Date,Open,High,Low,Close,Volume
1999-09-27,12.436091341546842,12.436091341546842,12.231100051544358,12.367760911546014,695100.0
1999-09-28,12.299428113857951,12.299428113857951,10.93282499009596,11.957777332917455,1049450.0
1999-09-29,11.957781096320392,11.957781096320392,11.547799769501893,11.616130207854091,165948.0
1999-09-30,11.342808691370006,11.342808691370006,11.137817395585223,11.288144606486318,189200.0
1999-10-01,11.274476147256143,11.342806566383237,11.20614572812906,11.20614572812906,21985.0
1999-10-04,11.28130974764446,11.28130974764446,10.932825769835622,11.001156191555973,69900.0
1999-10-05,11.001157708496406,11.069488139638782,11.001157708496406,11.069488139638782,18388.0
1999-10-06,11.069486539246135,11.342806921005248,11.069486539246135,11.342806921005248,21600.0
1999-10-07,11.34964009346102,11.41113734226862,11.342806921005248,11.342806921005248,29070.0
1999-10-08,11.41113734226862,11.41113734226862,11.274476499741874,11.342806921005248,47970.0
1999-10-11,11.479466460237608,11.479466460237608,11.342806921005248,11.342806921005248,30937.0
1999-10-12,11.342806647280677,11.47946618321517,11.274476227666254,11.4111370668951,27202.0
1999-10-13,11.342806921005248,11.41113734226862,11.342806921005248,11.342806921005248,14100.0
1999-10-14,11.342806921005248,11.342806921005248,11.274476499741874,11.342806921005248,44350.0
1999-10-15,11.342806921005248,11.41113734226862,11.342806921005248,11.342806921005248,15810.0
1999-10-18,10.932825769835622,11.137815731702284,10.932825769835622,11.001156191555973,9380.0
1999-10-19,11.069488139638782,11.137817267486588,11.069488139638782,11.069488139638782,16555.0
1999-10-20,11.069488139638782,11.069488139638782,11.069488139638782,11.069488139638782,1268.0
1999-10-21,11.137817267486588,11.137817267486588,11.069488139638782,11.069488139638782,6700.0
1999-10-22,11.069487694325824,11.274477676211866,11.069487694325824,11.274477676211866,8861.0
1999-10-25,11.274476499741874,11.342806921005248,11.274476499741874,11.342806921005248,5474.0
1999-10-26,11.4111401960922,11.616130207854091,11.4111401960922,11.616130207854091,44075.0
1999-10-27,11.342807389708554,11.616127782761705,11.342807389708554,11.547797358674806,3425.0
1999-10-28,11.616127701151104,11.821117668677177,11.479466853937437,11.663958606687562,10975.0
1999-10-29,11.595626683603763,11.889446554812023,11.595626683603763,11.82111614004127,9900.0
1999-11-01,11.889446285931124,11.889446285931124,11.821115872705668,11.889446285931124,32080.0
1999-11-02,11.752787385670878,11.957777332917455,11.752787385670878,11.957777332917455,850.0
1999-11-03,11.957778578955708,12.09443942689012,11.957778578955708,12.09443942689012,13550.0
1999-11-04,12.244765316982422,12.244765316982422,12.09443942689012,12.09443942689012,14360.0
1999-11-05,12.162768547562887,12.231098971530091,12.09443942689012,12.09443942689012,60737.0
1999-11-08,12.23109909634801,12.23109909634801,12.162768671683496,12.162768671683496,4750.0
1999-11-09,12.231097999630189,12.436089255242912,11.957777628774211,12.436089255242912,17237.0
1999-11-10,12.436090114092544,13.324381706544404,12.436090114092544,13.18772086003131,245892.0
1999-11-11,13.392712568544752,13.939353365916183,13.392712568544752,13.939353365916183,154520.0
1999-11-12,14.349334045523165,14.759315278911282,13.871022389354629,14.076013657695894,66155.0
1999-11-15,14.34933634722862,14.964307644308064,14.34933634722862,14.8959772105671,39736.0
1999-11-16,14.89597465735794,14.89597465735794,14.554323850507584,14.759315116594436,84215.0
1999-11-17,14.895978552027069,15.374290327993656,14.895978552027069,15.30595988809918,43097.0
1999-11-18,15.237627370640068,15.715939081391548,15.237627370640068,15.37428823179608,37627.0
1999-11-19,15.37428654160644,16.399238977713534,15.37428654160644,15.989257742611814,59210.0
1999-11-22,16.173750535639375,17.08254170205703,16.173750535639375,16.80922129548302,33093.0
1999-11-23,17.03470981153415,17.03470981153415,15.032635830972922,16.6042290556205,28699.0
1999-11-24,16.29674578636276,16.29674578636276,15.305957801218074,15.37428823179608,167110.0
1999-11-25,15.374288377159392,16.057590082810922,15.374288377159392,16.023425518846174,414620.0
1999-11-26,15.996092263529084,16.057589519142557,15.715938678309737,15.784269107135206,95569.0
1999-11-29,16.057588445233208,16.057588445233208,15.852598475760772,15.92092759672196,16475.0
1999-11-30,16.057588536485788,16.057588536485788,15.442617321279265,15.579276867272688,19558.0
1999-12-01,15.579276959777255,15.579276959777255,15.237626137823415,15.237626137823415,18100.0
1999-12-02,15.237628868000924,15.442620179878888,15.237628868000924,15.442620179878888,30716.0
1999-12-03,15.777436217965962,15.777436217965962,15.442618544317384,15.715938961245351,20500.0
1999-12-06,16.19425096243318,16.19425096243318,15.510949256057009,15.647608815355497,45651.0
1999-12-07,15.647608531189722,15.78426939130098,15.647608531189722,15.715938961245351,47405.0
1999-12-08,15.715937972356096,15.715937972356096,15.100966747140186,15.100966747140186,10500.0
1999-12-09,15.032637502346809,15.032637502346809,14.895976640098551,15.032637502346809,154419.0
1999-12-10,15.032637382200612,15.37428823179608,14.690986532605145,15.37428823179608,57204.0
1999-12-13,15.100967933470937,15.374288354672872,15.032637502346809,15.032637502346809,11487.0
1999-12-14,15.032637502346809,15.169298364595065,14.895976640098551,15.032637502346809,56718.0
1999-12-15,15.073635119229593,15.37428823179608,15.073635119229593,15.37428823179608,14045.0
1999-12-16,15.510948974373015,15.715938961245351,15.374288114261754,15.715938961245351,16395.0
1999-12-17,16.084922501569018,16.084922501569018,15.374288114261754,15.715938961245351,32285.0
1999-12-20,16.057589856504364,16.33091027425404,15.715939008493631,16.33091027425404,8423.0
1999-12-21,16.057591058045414,16.33091149624683,15.852601055218017,15.852601055218017,4424.0
1999-12-22,16.057586578338476,16.330906940289637,15.920925745715754,16.262576523978275,5605.0
1999-12-23,16.26257984399298,16.33091027425404,16.057589856504364,16.33091027425404,7358.0
1999-12-24,16.330907993248342,16.330907993248342,16.12591803439152,16.12591803439152,4155.0
1999-12-27,16.12591803439152,16.12591803439152,16.12591803439152,16.12591803439152,0.0
1999-12-28,16.12591803439152,16.12591803439152,16.12591803439152,16.12591803439152,0.0
1999-12-29,16.351407640498,16.74088934740021,16.12591816264439,16.74088934740021,10398.0
1999-12-30,16.74088803841798,17.082538814712226,16.74088803841798,16.94587798287682,11867.0
1999-12-31,16.94587798287682,16.94587798287682,16.94587798287682,16.94587798287682,0.0
2000-01-03,16.94587798287682,16.94587798287682,16.94587798287682,16.94587798287682,0.0
2000-01-04,17.082541478555115,19.13244645598173,17.014211051981995,18.449144796839523,16259.0
2000-01-05,18.107493885596025,18.312483861096307,17.01421097524077,17.834173483830835,18060.0
2000-01-06,18.107491720785426,18.31248167177847,17.97083088459384,18.244152556977006,100386.0
2000-01-07,18.17582282722934,18.17582282722934,17.424190806298753,17.424190806298753,13809.0
2000-01-10,17.56085185020919,17.83417223280154,17.56085185020919,17.69751138985817,9737.0
2000-01-11,17.697512631301,18.107493885596025,17.697512631301,17.834173483830835,1772.0
2000-01-12,17.83417195615978,17.902502376571526,17.765841535748024,17.765841535748024,23029.0
2000-01-13,17.697511115336276,17.765841535748024,17.28752989616014,17.765841535748024,8383.0
2000-01-14,18.107490463004343,18.175820876353768,17.97082963630548,18.107490463004343,12133.0
2000-01-17,18.1484914268042,18.79079534158444,18.1484914268042,18.517474942729372,5460.0
2000-01-18,18.517473690590563,18.58580411150749,18.38081284875671,18.38081284875671,34328.0
2000-01-19,18.38081081310783,18.38081081310783,17.28752810939966,18.107490463004343,12200.0
2000-01-20,17.83417411097443,18.31248450505981,17.83417411097443,18.31248450505981,25661.0
2000-01-21,18.31248450505981,18.31248450505981,17.970833665015455,18.31248450505981,56635.0
2000-01-24,18.31248450505981,18.31248450505981,18.244155379686564,18.31248450505981,32926.0
2000-01-25,18.134826293406263,18.134826293406263,17.629181928941563,17.902503629720684,36114.0
2000-01-26,17.902503629720684,17.902503629720684,17.902503629720684,17.902503629720684,0.0
2000-01-27,18.175820876353768,18.175820876353768,17.902500526250286,18.107490463004343,14579.0
2000-01-28,17.970834717464562,18.449146442856456,17.970834717464562,18.17582601547306,83532.0
2000-01-31,18.24415331021724,18.44914326967364,17.765841667093127,18.38081284875671,65399.0
2000-02-01,18.38081284875671,18.38081284875671,18.107492468383384,18.38081284875671,42848.0
2000-02-02,18.380814933727592,18.380814933727592,17.902504539642205,18.31248450505981,49401.0
2000-02-03,18.03916058660798,18.03916058660798,17.834170643752206,17.970830171224634,7970.0
2000-02-04,17.970831772450516,17.970831772450516,17.62918096838649,17.69751138985817,3256.0
2000-02-07,17.574516689167123,17.69751118573868,17.2192008475424,17.424190806298753,9013.0
2000-02-08,17.287528712326086,17.42418954379118,17.287528712326086,17.287528712326086,16262.0
2000-02-09,17.355862031044726,17.355862031044726,15.71593829563714,16.194249982474332,16619.0
2000-02-10,16.057586578338476,16.399237356601,15.647605383764596,16.262576523978275,17907.0
2000-02-11,16.740892376318847,17.08254324114169,16.740892376318847,16.877553243565828,40268.0
2000-02-14,16.74088803841798,17.082538814712226,16.74088803841798,16.94587798287682,200400.0
2000-02-15,16.74088908726487,17.69751106016399,16.74088908726487,17.260198456163103,10854.0
2000-02-16,17.697512354136347,17.902503629720684,17.560852807041243,17.902503629720684,45673.0
2000-02-17,17.765841278291887,19.132444453545112,17.765841278291887,19.132444453545112,15885.0
2000-02-18,19.47409689197046,19.88407813982873,19.40576646677834,19.815747714636608,104840.0
2000-02-21,19.77474786574011,19.77474786574011,18.449142450659224,18.58580328642628,11630.0
2000-02-22,18.44914469853809,18.790795526288797,18.38081427232905,18.790795526288797,4978.0
2000-02-23,18.790795526288797,19.132446354039494,18.790795526288797,18.790795526288797,51178.0
2000-02-24,18.79079407096389,18.927454912797742,18.38081284875671,18.38081284875671,2772.0
2000-02-25,18.38081116838572,18.38081116838572,17.082538502829525,17.355858858215942,64603.0
2000-02-28,18.03916191410066,18.03916191410066,16.74088913945487,17.765841535748024,102279.0
2000-02-29,18.039162219087157,18.10749264065416,16.057587813410294,16.39923861795094,132277.0
2000-03-01,17.082540150408384,17.082540150408384,16.535899386913066,16.74088934740021,101477.0
2000-03-02,16.74088934740021,16.87755018992123,16.74088934740021,16.74088934740021,148912.0
2000-03-03,16.775052594729697,17.082538814712226,16.775052594729697,16.94587798287682,353645.0
2000-03-06,17.123538690136826,17.765842595033554,17.123538690136826,17.759009422255517,17916.0
2000-03-07,18.03916191410066,18.03916191410066,17.765841535748024,17.765841535748024,9044.0
2000-03-08,17.765839699551425,18.38081081310783,17.765839699551425,18.107490463004343,6603.0
2000-03-09,18.380814091654614,18.58580536826676,18.380814091654614,18.517474942729372,3425.0
2000-03-10,18.790793659731804,19.132444453545112,18.790793659731804,19.132444453545112,7830.0
2000-03-13,19.47409660496013,19.47409660496013,18.927455818068506,18.927455818068506,4217.0
2000-03-14,18.74296233525237,18.74296233525237,18.1074916645359,18.58580328642628,35168.0
2000-03-15,18.17582282722934,18.17582282722934,17.424190806298753,17.424190806298753,5211.0
2000-03-16,17.219202451982717,17.287531575738655,17.014211170831437,17.15087202493229,102011.0
2000-03-17,17.150873539928813,17.424193968979367,17.082543106842518,17.2192039730151,58856.0
2000-03-20,17.219202480015888,17.219202480015888,16.194249982474332,16.194249982474332,21117.0
2000-03-21,16.904881576448805,17.219200992929398,16.535899386913066,16.74088934740021,86729.0
2000-03-22,17.424192308126212,18.449144796839523,17.424192308126212,18.449144796839523,27375.0
2000-03-23,18.44914469853809,19.132446354039494,18.107493870787383,18.790795526288797,22962.0
2000-03-24,18.449144152067497,18.927455818068506,18.449144152067497,18.927455818068506,7815.0
2000-03-27,18.44914469853809,18.927456378706868,18.44914469853809,18.790795526288797,27270.0
2000-03-28,18.647304341637827,19.47409878738029,18.647304341637827,19.47409878738029,17630.0
2000-03-29,19.47409831467394,21.18235255280324,19.47409831467394,20.84070170517738,153858.0
2000-03-30,20.90903351968941,22.207306565963744,20.90903351968941,21.865655695718143,56006.0
2000-03-31,22.12530974964749,22.12530974964749,19.132447577346237,20.499050975728107,297515.0
2000-04-03,20.49904975347505,20.49904975347505,19.40576683929748,19.40576683929748,36170.0
2000-04-04,19.19394542203534,19.200778595631757,18.10749558280356,18.17582601547306,55010.0
2000-04-05,18.17582275492416,18.17582275492416,17.765841535748024,17.765841535748024,7082.0
2000-04-06,18.107492072105188,19.132444453545112,17.765841278291887,19.132444453545112,10857.0
2000-04-07,19.49459476417318,19.81574604117172,19.132444453545112,19.132444453545112,22905.0
2000-04-10,19.1324476515075,19.542428933270145,19.1324476515075,19.542428933270145,6380.0
2000-04-11,18.99578521927096,19.474096892330184,18.790795246985265,18.85912567217865,5173.0
2000-04-12,18.517473285340028,19.132444453545112,18.4491428659185,19.132444453545112,19030.0
2000-04-13,17.998166930717407,19.81574935334705,17.998166930717407,19.542428933270145,37812.0
2000-04-14,19.528760971465267,19.815747714636608,19.13244606930432,19.815747714636608,50110.0
2000-04-17,16.96638014436916,18.449144796839523,15.715938160270705,18.449144796839523,32199.0
2000-04-18,18.51747579106315,18.51747579106315,18.244155379686564,18.31248450505981,43742.0
2000-04-19,18.24415324791292,18.24415324791292,17.424190806298753,17.424190806298753,4239.0
2000-04-20,17.42419073988128,17.42419073988128,16.467568763840795,16.467568763840795,560.0
2000-04-21,16.467568763840795,16.467568763840795,16.467568763840795,16.467568763840795,0.0
2000-04-24,16.467568763840795,16.467568763840795,16.467568763840795,16.467568763840795,0.0
2000-04-25,16.467568763840795,16.467568763840795,16.467568763840795,16.467568763840795,0.0
2000-04-26,17.01420965588321,17.424190878386472,17.01420965588321,17.082540076849483,74991.0
2000-04-27,17.082540076849483,17.082540076849483,16.604228433379944,17.082540076849483,9946.0
2000-04-28,16.740889275312494,17.082540076849483,16.740889275312494,17.082540076849483,6558.0
2000-05-01,17.082540227032226,17.082540227032226,16.39923861795094,16.39923861795094,3751.0
2000-05-02,15.715938961245351,16.057589808228943,15.715938961245351,15.715938961245351,2900.0
2000-05-03,15.374286308266203,15.647606693087615,14.759315116594438,14.759315116594436,2857.0
2000-05-04,14.759315665604197,14.759315665604197,13.666032782356766,13.666032782356766,2835.0
2000-05-05,13.666034452681949,14.007685313998994,13.05106316297018,14.007685313998994,6536.0
2000-05-08,14.34933634722862,14.8959772105671,14.34933634722862,14.8959772105671,2557.0
2000-05-09,14.895975024366312,14.895975024366312,14.349334241255312,14.34933424125531,24680.0
2000-05-10,14.349334421474609,14.41766484604528,13.666032782356766,13.666032782356766,11109.0
2000-05-11,13.666032782356766,13.666032782356766,13.666032782356766,13.666032782356766,28763.0
2000-05-12,14.007685313998994,14.076015746921325,14.007685313998994,14.007685313998994,3300.0
2000-05-15,13.973519389266556,13.973519389266556,13.66603312268828,13.802693975232952,43001.0
2000-05-16,13.802693199790758,13.871022318929857,13.66603235492376,13.871022318929857,7174.0
2000-05-17,13.871023098210811,13.871023098210811,13.802693975232952,13.802693975232952,6625.0
2000-05-18,13.666031735699194,13.666031735699194,12.982730148914236,13.051060568251602,3725.0
2000-05-19,13.0510620890348,13.119392516334411,12.982731661735189,13.119392516334411,5760.0
2000-05-22,12.982732975657198,12.982732975657198,12.709412542091764,12.709412542091764,4109.0
2000-05-23,12.654746686632446,12.654746686632446,11.274477060928149,12.162768671683496,11430.0
2000-05-24,11.957777332917455,11.957777332917455,11.957777332917455,11.957777332917455,6.0
2000-05-25,11.547799153642218,11.547799153642218,10.932827847859071,10.932827847859071,4784.0
2000-05-26,10.932826507635312,11.13781648333568,10.932826507635312,11.13781648333568,6839.0
2000-05-29,10.871329972003732,10.871329972003732,9.771214466635074,9.771214466635074,8835.0
2000-05-30,9.976204282510428,9.976204282510428,9.566223034652154,9.907873857318304,3009.0
2000-05-31,10.563843304813725,12.64108024947186,10.563843304813725,12.504419401132768,38104.0
2000-06-01,11.957781096320392,11.957781096320392,11.616130207854091,11.616130207854091,64372.0
2000-06-02,11.616128982188656,11.616128982188656,11.069488139638782,11.069488139638782,15829.0
2000-06-05,11.27447812977134,11.27447812977134,11.069488139638782,11.069488139638782,13413.0
2000-06-06,11.616129588350264,11.616129588350264,10.932827847859071,10.932827847859071,79230.0
2000-06-07,11.001157163253048,11.001157163253048,10.857663786283757,10.857663786283757,113242.0
2000-06-08,10.932825354915051,11.342806566383237,10.932825354915051,11.20614572812906,8103.0
2000-06-09,11.2061460784785,11.752788145291095,11.2061460784785,11.342806921005248,40023.0
2000-06-12,11.342806921005248,11.342806921005248,11.342806921005248,11.342806921005248,0.0
2000-06-13,11.274476212521249,11.274476212521249,10.864494998679788,10.864494998679788,91309.0
2000-06-14,11.069488139638782,11.27447812977134,10.932827277354027,11.069488139638782,12015.0
2000-06-15,10.973825014721625,11.069488139638782,10.973825014721625,11.069488139638782,6655.0
2000-06-16,11.001155837725056,11.001155837725056,10.864494998679788,10.864494998679788,191014.0
2000-06-19,11.001156191555973,11.001156191555973,10.86449534811527,11.001156191555973,26591.0
2000-06-20,10.925994674058805,11.069488717275169,10.925994674058805,10.932827847859071,20318.0
2000-06-21,11.00115693396693,11.342807762330532,11.00115693396693,11.13781648333568,22557.0
2000-06-22,11.274477029420384,11.752788697440849,11.274477029420384,11.752788697440849,21544.0
2000-06-23,11.752788697440849,11.82111781861996,11.479466999546617,11.752788697440849,27674.0
2000-06-26,11.944114439144617,12.436092539923315,11.88945035053528,12.299431666752636,51785.0
2000-06-27,12.299429995328074,13.666033328142303,12.299429995328074,13.119392516334411,77474.0
2000-06-28,13.256053477825914,14.895977391000164,13.256053477825914,14.32883699968131,39400.0
2000-06-29,14.281005742393711,14.281005742393711,13.324383591364898,14.007685313998994,29168.0
2000-06-30,13.666034452681949,14.007685313998994,13.392714024287228,14.007685313998994,60542.0
2000-07-03,13.76852466667968,13.76852466667968,13.187718143577287,13.529368886191149,6079.0
2000-07-04,13.666034452681949,14.007685313998994,13.392714024287228,14.007685313998994,68576.0
2000-07-05,14.007683344160183,14.82764581733123,14.007683344160183,14.690984970704582,7760.0
2000-07-06,14.827647171874126,16.262579676066522,14.827647171874126,16.057589690694623,50215.0
2000-07-07,16.057589690694623,16.057589690694623,15.647608416656276,16.057589690694623,17460.0
2000-07-10,15.989259628200871,15.989259628200871,14.690986650020742,15.032637502346809,8404.0
2000-07-11,14.793482980540706,15.579279751169508,14.793482980540706,15.442620179878888,23314.0
2000-07-12,15.49044733732326,16.262577572531274,15.49044733732326,16.12591803439152,12677.0
2000-07-13,16.262577701871024,17.082540150408384,16.262577701871024,16.74088934740021,159703.0
2000-07-14,17.11670463568543,17.697511258957192,16.87755011724504,17.082540076849483,47936.0
2000-07-17,17.082539938219252,17.765841535748024,17.082539938219252,17.765841535748024,9101.0
2000-07-18,17.629180837990916,17.76584167992346,17.082540076849483,17.082540076849483,17093.0
2000-07-19,17.08254113397224,18.03916317681579,17.08254113397224,17.902503629720684,61320.0
2000-07-20,17.082540006175247,17.765841606422264,17.082540006175247,17.424190806298753,11468.0
2000-07-21,17.765846622850393,17.902507502805598,17.765846622850393,17.77951297150486,113047.0
2000-07-24,17.765841535748024,17.765841535748024,17.629180694924525,17.765841535748024,6721.0
2000-07-25,17.697513475686378,17.834174334736595,17.150872646074607,17.62918304616127,21410.0
2000-07-26,17.150869230629933,17.150869230629933,16.80921845433569,16.94587798287682,32510.0
2000-07-27,16.945879164808098,17.424190806298753,16.945879164808098,17.424190806298753,39967.0
2000-07-28,17.082540076849483,17.082540076849483,16.945879234916937,17.082540076849483,4821.0
2000-07-31,16.378739570287685,16.74088990267439,16.378739570287685,16.6042290556205,12399.0
2000-08-01,16.740892376318847,16.877553243565828,16.672561942695356,16.877553243565828,6078.0
2000-08-02,16.877553381736366,16.877553381736366,16.535902514116557,16.535902514116557,10330.0
2000-08-03,16.467568763840795,16.74088914223888,16.467568763840795,16.467568763840795,6161.0
2000-08-04,16.467568763840795,16.467568763840795,16.467568763840795,16.467568763840795,745.0
2000-08-07,16.604228504879188,16.74088934740021,16.604228504879188,16.74088934740021,592.0
2000-08-08,16.945879234916937,17.082540076849483,16.809219696278767,17.082540076849483,54896.0
2000-08-09,17.082540076849483,17.150870497815756,17.082540076849483,17.082540076849483,2060.0
2000-08-10,17.082542400536557,17.082542400536557,16.33091027425404,16.33091027425404,14996.0
2000-08-11,17.082540076849483,17.082540076849483,16.33090805280923,17.082540076849483,10107.0
2000-08-14,17.082540227032226,17.082540227032226,15.374286204329003,16.39923861795094,6375.0
2000-08-15,15.85259970532272,16.057589690694623,15.715938846211758,16.057589690694623,11369.0
2000-08-16,16.125919555312663,16.262579106341505,15.920928273827652,16.194249982474332,10953.0
2000-08-17,16.194249982474332,16.262579106341505,15.989258700989325,16.194249982474332,2663.0
2000-08-18,16.262580644249034,17.424194105964514,16.262580644249034,16.877553243565828,14967.0
2000-08-21,16.39923996066484,16.39923996066484,16.194249982474332,16.194249982474332,1600.0
2000-08-22,16.194248656544307,16.39923861795094,16.194248656544307,16.39923861795094,12324.0
2000-08-23,16.262576523978275,16.330906940289637,16.194247410961204,16.262576523978275,12851.0
2000-08-24,16.057589690694623,16.262579676066522,16.057589690694623,16.057589690694623,4963.0
2000-08-25,16.180582775683416,17.355861107828034,16.180582775683416,16.6042290556205,8568.0
2000-08-28,16.672560366017024,16.740890793178693,16.194249982474332,16.194249982474332,103463.0
2000-08-29,16.194250668340203,16.194250668340203,15.032637267278162,15.715938961245351,18587.0
2000-08-30,15.374288354672872,15.510949216921128,14.690986650020742,15.032637502346809,6449.0
2000-08-31,15.03263578397678,15.37428659724898,14.349334157432384,14.690984970704582,2403.0
2000-09-01,14.690985056523296,14.690985056523296,14.144344273412292,14.34933424125531,3684.0
2000-09-04,14.34933633122316,14.34933633122316,13.666034601164917,14.281005897558412,7590.0
2000-09-05,14.349334802243334,14.349334802243334,14.14434482638622,14.212673949475604,2255.0
2000-09-06,12.763808931706873,14.212673992549638,12.763808931706873,14.074686342584515,2358.0
2000-09-07,14.081583704533566,14.081583704533566,13.660722620814784,13.660722620814784,8551.0
2000-09-08,13.453745431403757,13.453745431403757,13.1087775998293,13.1087775998293,156702.0
2000-09-11,13.177771600708729,13.177771600708729,12.763809934246302,12.763809934246302,1134.0
2000-09-12,12.832802211561235,13.108776183820549,12.073872800887347,12.073872800887347,9359.0
2000-09-13,12.418840772991809,12.418840772991809,11.038969575992716,11.590917528413264,19888.0
2000-09-14,11.590917028018808,11.797898488201657,11.590917028018808,11.797898488201657,4190.0
2000-09-15,11.86689265067979,12.073872800887347,11.797898828628036,12.073872800887347,7219.0
2000-09-18,12.142870021360178,12.41884407085626,12.07387617999914,12.41884407085626,6787.0
2000-09-19,12.418839539887172,13.039781253692016,12.349845723698284,12.556827172264956,31460.0
2000-09-20,12.763808932823698,12.970789091841738,12.763808932823698,12.970789091841738,8450.0
2000-09-21,13.79871396145498,13.79871396145498,12.41884256530948,12.694816581348997,10672.0
2000-09-22,12.280852951094907,12.280852951094907,11.728905006576282,12.073872800887347,7347.0
2000-09-25,12.073872800887347,12.073872800887347,12.073872800887347,12.073872800887347,7108.0
2000-09-26,12.349847646792064,12.41884147372454,12.073873655009969,12.211861308874914,1182.0
2000-09-27,12.211861308874914,12.349847646792064,11.728905836295397,12.211861308874914,2518.0
2000-09-28,12.21186238226682,12.694816581348997,12.073874716273105,12.694816581348997,2209.0
2000-09-29,12.625822273442871,12.763809934246302,12.625822273442871,12.763809934246302,1450.0
2000-10-02,12.798306191473229,12.798306191473229,12.763809934246302,12.763809934246302,1523.0
2000-10-03,13.1087775998293,13.1087775998293,12.901797427263764,13.1087775998293,2443.0
2000-10-04,13.1087775998293,13.1087775998293,13.1087775998293,13.1087775998293,28361.0
2000-10-05,13.108778078958196,13.108778078958196,12.832804066801287,13.039784246931996,21049.0
2000-10-06,13.108775682111157,13.453743463219343,13.108775682111157,13.453743463219343,2393.0
2000-10-09,13.453743463219343,13.453743463219343,13.453743463219343,13.453743463219343,100.0
2000-10-10,13.384751601899296,13.384751601899296,12.763809768254845,13.1087775998293,15925.0
2000-10-11,12.901797595049729,12.901797595049729,12.07387426212488,12.763809934246302,2248.0
2000-10-12,12.48783611609762,13.474444352597262,12.48783611609762,13.474444352597262,12220.0
2000-10-13,12.763810234775084,13.108778078958196,12.763810234775084,13.039784246931996,7727.0
2000-10-16,13.03978186269999,13.453743463219343,13.03978186269999,13.453743463219343,300332.0
2000-10-17,13.453743463219343,13.453743463219343,12.901795539825304,13.453743463219343,1300.0
2000-10-18,13.453743463219343,13.729717424916364,13.453743463219343,13.453743463219343,5203.0
2000-10-19,13.729719316060011,13.729719316060011,13.10877748772573,13.315757658521214,7603.0
2000-10-20,13.315757658521214,13.315757658521214,13.10877748772573,13.315757658521214,7578.0
2000-10-23,13.315757772394836,13.315757772394836,12.901797427263764,13.1087775998293,2965.0
2000-10-24,13.24676525883822,13.522739260908214,13.1087775998293,13.1087775998293,11761.0
2000-10-25,13.108778078958196,13.108778078958196,13.039784246931996,13.039784246931996,1516.0
2000-10-26,12.763809934246302,12.763809934246302,12.763809934246302,12.763809934246302,832.0
2000-10-27,12.832803488015808,13.45374531635009,12.832803488015808,13.315757658521214,1165.0
2000-10-30,13.315757772394836,13.315757772394836,13.03978377032484,13.1087775998293,1011.0
2000-10-31,12.970789091841738,13.03978291683034,12.970789091841738,12.970789091841738,488.0
2000-11-01,12.970790597388516,12.970790597388516,12.694816581348997,12.694816581348997,5767.0
2000-11-02,12.715513108857564,12.715513108857564,12.073872800887347,12.073872800887347,2692.0
2000-11-03,12.97078994082038,13.1087775998293,12.97078994082038,13.1087775998293,1360.0
2000-11-06,13.039784246931996,13.039784246931996,12.970790414905794,13.039784246931996,313.0
2000-11-07,13.039784246931996,13.039784246931996,12.970790414905794,13.039784246931996,2076.0
2000-11-08,12.694816103844587,12.970790109503584,12.694816103844587,12.763809934246302,2861.0
2000-11-09,12.701715475646203,12.832803620340565,12.073874126351743,12.142867955977607,34654.0
2000-11-10,12.073871774890309,12.625819672506257,12.073871774890309,12.556827172264956,2305.0
2000-11-13,12.556829289624051,12.556829289624051,11.79789981546914,11.866893643291911,3039.0
2000-11-14,11.866894604317617,12.00488095519001,11.728906937497303,11.728906937497303,2752.0
2000-11-15,11.79789981546914,11.866893643291911,11.521925820125844,11.866893643291911,8692.0
2000-11-16,11.866893858383174,11.866893858383174,11.314944541744518,11.38393837081783,6769.0
2000-11-17,11.349440959213188,11.452931034316968,9.314130446398812,9.65909824070988,107921.0
2000-11-20,10.142054243960208,10.762996743370383,10.142054243960208,10.487022079863438,15747.0
2000-11-21,10.41802786592368,10.487021031422367,10.280040218978574,10.280040218978574,20545.0
2000-11-22,10.349034140853195,10.349034140853195,10.073060160286662,10.073060160286662,6101.0
2000-11-23,10.349035878772478,10.349035878772478,9.866081002691224,9.866081002691224,12459.0
2000-11-24,9.866079810606353,10.004066807389355,9.797085983227898,10.004066807389355,3041.0
2000-11-27,10.004065631523307,10.349033411920663,10.004065631523307,10.142052612087486,9749.0
2000-11-28,9.86607904889129,9.86607904889129,9.65909824070988,9.65909824070988,2222.0
2000-11-29,9.65909875817218,10.038563483838008,9.65909875817218,10.038563483838008,4425.0
2000-11-30,10.349036275165307,10.349036275165307,10.211049256424571,10.349036275165307,4115.0
2000-12-01,10.004068399326467,10.349036275165307,10.004068399326467,10.349036275165307,4006.0
2000-12-04,10.418029908692787,10.694003940748308,10.418029908692787,10.694003940748308,7917.0
2000-12-05,10.804390997869284,10.804390997869284,10.307637199698904,10.307637199698904,8107.0
2000-12-06,10.487022079863438,10.55601591023366,10.487022079863438,10.487022079863438,10202.0
2000-12-07,10.487023293906043,10.625010312646785,10.004068399326467,10.349036275165307,52038.0
2000-12-08,10.556017132263417,10.556017132263417,10.349036275165307,10.349036275165307,3277.0
2000-12-11,10.349036275165307,10.41803011352268,10.28004243680794,10.349036275165307,6299.0
2000-12-12,10.349035878772478,10.349035878772478,9.866081002691224,9.866081002691224,13419.0
2000-12-13,9.797085226839537,9.797085226839537,9.038156474139498,9.65909824070988,6398.0
2000-12-14,9.65909824070988,9.65909824070988,9.038156474139498,9.65909824070988,3794.0
2000-12-15,9.659098531462984,9.659098531462984,9.065754144257994,9.065754144257994,3359.0
2000-12-18,9.107151303778144,9.107151303778144,8.900170457743055,8.900170457743055,2317.0
2000-12-19,8.900168919978528,8.900168919978528,7.934259349335876,8.210233324384102,2441.0
2000-12-20,8.210233394600253,8.210233394600253,6.899356014949411,6.899356014949411,30974.0
2000-12-21,6.8993552814860895,7.865264757704625,6.8993552814860895,7.865264757704625,37033.0
2000-12-22,7.865265405035114,8.693188633332575,7.865265405035114,8.555200989967101,10485.0
2000-12-25,8.555200989967101,8.555200989967101,8.555200989967101,8.555200989967101,0.0
2000-12-26,8.555200989967101,8.555200989967101,8.555200989967101,8.555200989967101,0.0
2000-12-27,8.69319003020945,9.797086748697444,8.69319003020945,9.797086748697444,1178.0
2000-12-28,9.797086625656506,9.797086625656506,9.176144770428747,9.176144770428747,2828.0
2000-12-29,9.659098255993474,9.755689475423992,9.31413046113656,9.755689475423992,5160.0
2001-01-01,9.755689475423992,9.755689475423992,9.755689475423992,9.755689475423992,0.0
2001-01-02,9.31413057512688,9.31413057512688,9.31413057512688,9.31413057512688,1557.0
2001-01-03,8.976062117878874,8.976062117878874,8.48620782625821,8.555200989967101,8672.0
2001-01-04,8.555201418819642,8.62419524396088,8.417214426511045,8.62419524396088,11888.0
2001-01-05,8.62419568942211,9.107150516434968,8.62419568942211,9.107150516434968,2078.0
2001-01-08,8.969162283105812,8.969162283105812,8.762181483439376,8.831175302652795,24574.0
2001-01-09,8.693190285678714,8.693190285678714,8.486209439262751,8.486209439262751,1020.0
2001-01-10,8.486209206153156,8.486209206153156,7.658286501205668,7.658286501205668,5516.0
2001-01-11,7.934259912794885,7.934259912794885,7.865266085146238,7.934259912794885,1252.0
2001-01-12,7.934258899061348,8.279226677281406,7.658284939674829,8.279226677281406,2312.0
2001-01-15,8.279226677281406,8.348220496114946,8.279226677281406,8.279226677281406,31749.0
2001-01-16,8.279226677281406,8.417213656974665,8.279226677281406,8.279226677281406,114660.0
2001-01-17,8.279226677281406,8.279226677281406,8.210232858447867,8.279226677281406,6888.0
2001-01-18,8.279227735090315,8.279227735090315,7.865266085146238,7.934259912794885,72817.0
2001-01-19,8.141241232753597,8.417215244179571,8.058449029325805,8.058449029325805,67009.0
2001-01-22,8.141239697588146,8.279226677281406,8.072245878754607,8.279226677281406,122180.0
2001-01-23,8.27922855610475,8.27922855610475,7.727279854102972,7.727279854102972,29464.0
2001-01-24,8.141241600401496,8.210234777386662,7.934260753498058,7.975657186068336,35053.0
2001-01-25,8.003254349764951,8.072247524692434,7.658286501205668,7.658286501205668,29721.0
2001-01-26,7.658286501205668,7.658286501205668,7.658286501205668,7.658286501205668,0.0
2001-01-29,7.692782759682432,8.003254349764951,7.658286501205668,7.658286501205668,16088.0
2001-01-30,7.589292247211886,7.658286076285197,7.520298418138575,7.589292247211886,29704.0
2001-01-31,7.589292247211886,7.589292247211886,7.451305247039181,7.589292247211886,147083.0
2001-02-01,7.589292247211886,7.589292247211886,7.520298418138575,7.589292247211886,106389.0
2001-02-02,7.589292247211886,7.934260076630608,7.451305247039181,7.589292247211886,69931.0
2001-02-05,7.865266247557296,7.865266247557296,7.589292247211886,7.589292247211886,25827.0
2001-02-06,7.589293325735315,7.589293325735315,7.313319286170907,7.313319286170907,23251.0
2001-02-07,7.175330435804277,7.175330435804277,6.899356441340229,6.968350268943192,13879.0
2001-02-08,6.968348939283319,6.968348939283319,6.761368153943203,6.8303613104073895,10050.0
2001-02-09,6.830362477406795,6.899356303632677,6.761369309154802,6.761369309154802,15073.0
2001-02-12,6.692375800949648,6.692375800949648,6.347407969375192,6.55438879991465,4050.0
2001-02-13,6.395702678869316,6.554387534940454,6.209419769943587,6.278413586132478,48002.0
2001-02-14,6.333610334424211,6.416402544668281,6.209421690071109,6.416402544668281,210420.0
2001-02-15,6.499193712782658,6.968350153578298,6.416401515814114,6.692375505709259,18728.0
2001-02-16,6.692375505709259,7.037343322065137,6.692375505709259,6.692375505709259,43675.0
2001-02-19,6.5543891316911145,6.6923761397108725,6.347408290674498,6.347408290674498,27919.0
2001-02-20,6.278415277254112,6.278415277254112,5.97484319382293,5.97484319382293,32472.0
2001-02-21,6.002440148362939,6.209420979266611,6.002440148362939,6.0714339779888045,3167.0
2001-02-22,6.071434311005161,6.071434311005161,5.8644534687486525,5.8644534687486525,35738.0
2001-02-23,5.933446111851292,6.002439273446784,5.933446111851292,6.002439273446784,941.0
2001-02-26,6.0714339779888045,6.209420979266611,6.002440148362939,6.0714339779888045,3976.0
2001-02-27,6.209420074180912,6.209420074180912,5.933446111851292,6.002439273446784,48746.0
2001-02-28,5.864452412853377,5.864452412853377,5.588478444849814,5.657471607863784,31508.0
2001-03-01,5.795458574111947,5.795458574111947,5.65747159053287,5.726465411309328,9778.0
2001-03-02,5.8644534687486525,6.209421319851514,5.657472626492144,5.8644534687486525,12886.0
2001-03-05,5.86445299382318,6.623382467978096,5.86445299382318,5.933446821645957,34722.0
2001-03-06,6.002439273446784,6.002439273446784,5.933446111851292,6.002439273446784,86835.0
2001-03-07,6.002438979350708,6.347406744347575,6.002438979350708,6.278413586132478,57006.0
2001-03-08,6.416402123671356,6.416402123671356,6.20942128265474,6.347408290674498,14583.0
2001-03-09,6.278415364290524,6.278415364290524,2.7597429015828268,2.7597429015828268,233332.0
2001-03-12,3.035717203035805,3.0702137912940506,1.931819963525743,1.931819963525743,744520.0
2001-03-13,1.862826301813872,2.4147747930381915,1.828329551954879,2.276787629108742,665584.0
2001-03-14,2.4492711924637254,2.5182648468038096,2.0698066693203514,2.0698066693203514,526302.0
2001-03-15,2.0698067389556,2.0698067389556,1.8628260979587328,2.0353099928717,280291.0
2001-03-16,2.035310292865707,2.0698070440342478,1.9663166260351412,2.000813541697166,80639.0
2001-03-19,2.0698069765123326,2.0698069765123326,1.8628263117597952,1.8973230618029715,53584.0
2001-03-20,1.9318197415540992,1.9318197415540992,1.793832581908776,1.7938325819087764,46356.0
2001-03-21,1.8283296656901795,1.8283296656901795,1.5523553206636849,1.5868520726686246,145384.0
2001-03-22,1.5178584196978837,1.6903423272887006,1.4488647579654732,1.6903423272887006,42314.0
2001-03-23,1.7248390448252533,1.93181969730559,1.7248390448252533,1.7593357928230644,72432.0
2001-03-26,1.9042226824229391,1.9042226824229391,1.7593361471581224,1.8283298215427268,61598.0
2001-03-27,1.876624855805456,1.876624855805456,1.7248390037373529,1.7248390037373529,42524.0
2001-03-28,1.759335750913407,1.8628261569350344,1.7248390037373529,1.7248390037373529,10695.0
2001-03-29,1.7938324980894604,1.7938324980894604,1.6558455093852449,1.7248390037373529,19101.0
2001-03-30,1.6558456508400483,1.7593359012091263,1.6213487362235426,1.6558456508400483,196417.0
2001-04-02,1.6903423664124355,1.724839115830347,1.483361705411489,1.483361705411489,30297.0
2001-04-03,1.586851953665224,1.586851953665224,1.4143680420821896,1.483361705411489,18481.0
2001-04-04,1.4833618753981677,1.4833618753981677,1.241884272813573,1.3798714507914134,45569.0
2001-04-05,1.3798711772442682,1.3798711772442682,1.172890533556321,1.2073872800887349,103861.0
2001-04-06,1.3108778618024932,1.5868521355114265,1.1383939304535666,1.3798714507914134,1883362.0
2001-04-09,1.5178584548294007,1.5178584548294007,1.4488647915001012,1.483361705411489,64963.0
2001-04-10,1.448864957533586,1.448864957533586,1.3453746974203271,1.3798714507914134,29370.0
2001-04-11,1.3798710675854693,1.3798710675854693,1.2763807539659042,1.3453743237945226,49581.0
2001-04-12,1.3798714507914134,1.3798714507914134,1.3453746974203271,1.3798714507914134,16844.0
2001-04-13,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,0.0
2001-04-16,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,0.0
2001-04-17,1.4143678113764162,1.4143678113764162,1.310877497756851,1.3453743237945226,29992.0
2001-04-18,1.4488646479663918,1.5523550504611885,1.3798711559655006,1.414367901965946,167776.0
2001-04-19,1.5523551403427285,1.7938325408208755,1.5523551403427285,1.7593357928230644,118715.0
2001-04-20,1.8283294097589804,1.931819651287142,1.7248390037373529,1.7248390037373529,270994.0
2001-04-23,1.8352290224815428,1.9663166805567684,1.7455373024628993,1.7455373024628993,97083.0
2001-04-24,1.7248391510861008,1.7593359012091263,1.6213487362235426,1.6558456508400483,90971.0
2001-04-25,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2001-04-26,1.55235538214034,1.55235538214034,1.3798714507914134,1.3798714507914134,113775.0
2001-04-27,1.5523552359774904,1.6903424009630743,1.517858485854464,1.6558456508400483,67567.0
2001-04-30,1.8283292903636923,2.138800159166981,1.7938323809469232,2.0698066693203514,1291182.0
2001-05-01,2.3457809706096717,2.4147744608361803,2.10430342582998,2.207793825663199,268575.0
2001-05-02,2.311284370153226,2.656252196414513,2.311284370153226,2.656252196414513,351220.0
2001-05-03,2.656252363014231,2.690749279398783,2.414774935283297,2.449271687174361,90803.0
2001-05-04,2.4147747044675643,2.449271453061263,2.2767875455992943,2.3457812072801656,106380.0
2001-05-07,2.345781293320206,2.4147747930381915,2.276787629108742,2.276787629108742,35486.0
2001-05-08,2.311284061002961,2.311284061002961,1.9663162808835069,2.207793825663199,96903.0
2001-05-09,2.0698066693203514,2.207793813507066,2.0698066693203514,2.0698066693203514,30164.0
2001-05-10,2.042209643099416,2.1043037952027883,1.9663166260351412,2.000813541697166,68757.0
2001-05-11,1.9663161894261565,2.069806584445827,1.862825958899934,1.9663161894261565,38288.0
2001-05-14,2.035310060745154,2.069806807979452,1.8628261600802,1.8628261600802,35604.0
2001-05-15,1.931819445917416,2.0353098409370864,1.931819445917416,1.9663161894261565,21935.0
2001-05-16,1.9663167506474764,2.2077943531175053,1.9663167506474764,2.173297599762785,108653.0
2001-05-17,2.242291106472225,2.242291106472225,2.1043039285598506,2.173297599762785,44461.0
2001-05-18,2.1388000895697843,2.1388000895697843,2.069806601968223,2.104303345769004,15446.0
2001-05-21,2.138800546371329,2.138800546371329,1.931819874866601,2.000813541697166,29003.0
2001-05-22,2.035310400100374,2.138800659058601,1.96631672963473,1.993914296517084,29985.0
2001-05-23,1.96631639793269,2.069806803926396,1.9318196507659429,1.9525176990659916,25997.0
2001-05-24,1.931819963525743,2.000813633522711,1.8628264580222675,1.931819963525743,18774.0
2001-05-25,1.966316716277481,1.966316716277481,1.931819963525743,1.931819963525743,12953.0
2001-05-28,1.9318196545487956,1.9318196545487956,1.8628261600802,1.8628261600802,44992.0
2001-05-29,1.8628262013099677,1.8628262013099677,1.7248390448252533,1.7593357928230644,16036.0
2001-05-30,1.752436561162953,1.7593359112268434,1.3798713287259134,1.5178584944972011,89018.0
2001-05-31,1.5523552448166529,1.6558456602684886,1.5178584944972011,1.5178584944972011,58419.0
2001-06-01,1.5178584548294007,1.5523552042473123,1.483361705411489,1.483361705411489,30756.0
2001-06-04,1.414368094304551,1.414368094304551,1.2763810092913035,1.31087775998293,48476.0
2001-06-05,1.2418841008274812,1.2418841008274812,1.034903444771813,1.1728906036400828,74649.0
2001-06-06,1.172890485304836,1.172890485304836,1.0004065952451089,1.1038969128315994,90024.0
2001-06-07,1.1038969128315994,1.1038969128315994,1.034903340358363,1.1038969128315994,33930.0
2001-06-08,1.034903444771813,1.207387352233782,1.034903444771813,1.1728906036400828,20741.0
2001-06-11,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,0.0
2001-06-12,1.172890646660103,1.2073873965190958,1.1038970646953783,1.138393814554371,22653.0
2001-06-13,1.1038969523405255,1.1383936986884324,1.0349033773979806,1.0694001237458877,37014.0
2001-06-14,1.069400068216603,1.0900981971973147,1.0349033236599618,1.0900981971973147,50086.0
2001-06-15,1.0418027516776225,1.0418027516776225,0.8279227546926224,0.8624195018686763,136374.0
2001-06-18,0.896916290954388,0.931413121989087,0.8279227933784634,0.8969162909543882,65144.0
2001-06-19,0.8969163940126492,1.0349035695130937,0.8969163940126492,0.9659099817628716,53443.0
2001-06-20,1.000406770848583,1.000406770848583,0.8624196016809367,1.000406770848583,158514.0
2001-06-21,1.0004066567554284,1.0694001512240234,0.9314130800401,0.9314130800401,78046.0
2001-06-22,0.9314130784675172,0.965909825643571,0.8624195018686763,0.8624195018686763,89717.0
2001-06-25,0.8624195018686763,0.9314130784675172,0.8279227546926224,0.8624195018686763,47776.0
2001-06-26,0.79342592182513,0.8279227510981468,0.724432345525829,0.724432345525829,116688.0
2001-06-27,0.724432345525829,0.7589291747988458,0.724432345525829,0.724432345525829,81149.0
2001-06-28,0.7796273664072787,0.7796273664072787,0.6899357253957067,0.6899357253957067,83406.0
2001-06-29,0.7106337592750248,1.0349035616712288,0.7106337592750248,0.9590106239457292,256402.0
2001-07-02,1.034903450599711,1.1038970304223723,0.896916290954388,0.8969162909543882,99008.0
2001-07-03,0.9659099374333004,1.034903522017124,0.9659099374333004,1.000406770848583,60649.0
2001-07-04,0.9659099817628716,1.0004068167613556,0.9314132290111335,0.9659099817628716,45340.0
2001-07-05,0.931413121989087,0.931413121989087,0.896916290954388,0.8969162909543882,60769.0
2001-07-06,0.896916290954388,0.896916290954388,0.8279227933784634,0.8969162909543882,80151.0
2001-07-09,0.8624195421664257,0.896916290954388,0.8624195421664257,0.8969162909543882,40288.0
2001-07-10,0.8624195018686763,0.8969162490447302,0.8624195018686763,0.8624195018686763,9924.0
2001-07-11,0.8624195755430502,0.8624195755430502,0.8279228254200242,0.8279228254200242,21330.0
2001-07-12,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,3642.0
2001-07-13,0.8969163256660763,0.8969163256660763,0.8279228254200242,0.8279228254200242,26079.0
2001-07-16,0.8624195421664257,0.896916290954388,0.8624195421664257,0.8969162909543882,14757.0
2001-07-17,0.896916290954388,0.896916290954388,0.8624195421664257,0.8969162909543882,18400.0
2001-07-18,0.8624196225909361,0.8624196225909361,0.7934260363343123,0.7934260363343123,35950.0
2001-07-19,0.862419498124431,0.862419498124431,0.724432345525829,0.724432345525829,62738.0
2001-07-20,0.7934260061280833,0.7934260061280833,0.655438879991465,0.655438879991465,152882.0
2001-07-23,0.7589292472486006,0.7589292472486006,0.6899356643629567,0.7589292472486006,41884.0
2001-07-24,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,32405.0
2001-07-25,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,14630.0
2001-07-26,0.6899355438108484,0.6899355438108484,0.648539409537263,0.648539409537263,19850.0
2001-07-27,0.641640182535076,0.6899356748390016,0.6209420909057533,0.6209420909057533,4398.0
2001-07-30,0.6278415246177845,0.6278415246177845,0.6071434315899983,0.6071434315899983,11511.0
2001-07-31,0.593344691297098,0.593344691297098,0.4967537065157205,0.4967537065157205,38349.0
2001-08-01,0.5174517294484667,0.5933446596371837,0.5174517294484667,0.5933446596371837,17983.0
2001-08-02,0.6071433509762609,0.6071433509762609,0.5588478618217139,0.5864453018200414,17913.0
2001-08-03,0.6209421385108289,0.6209421385108289,0.565747291806691,0.5726466425042865,34900.0
2001-08-06,0.5726465782925754,0.5933446691878282,0.5657472283686142,0.5657472283686142,22200.0
2001-08-07,0.5588478883626304,0.5657472384090356,0.5381497971000448,0.5381497971000448,35033.0
2001-08-08,0.55194855745578,0.55194855745578,0.5036530643328628,0.5036530643328628,1098.0
2001-08-09,0.5174516673300878,0.5450491043921035,0.503652969360762,0.5174516673300878,5300.0
2001-08-10,0.5450491698234645,0.5933446596371837,0.5450491698234645,0.5933446596371837,19185.0
2001-08-13,0.5657472283686142,0.6002440191117894,0.5657472283686142,0.5657472283686142,28730.0
2001-08-14,0.614042676770081,0.614042676770081,0.6071433273201602,0.614042676770081,8870.0
2001-08-15,0.5657472437791113,0.6071433855738448,0.5588478936672175,0.579545944002899,40500.0
2001-08-16,0.579545938501846,0.579545938501846,0.5381497971000448,0.5381497971000448,22474.0
2001-08-17,0.5381498462783277,0.5381498462783277,0.5036530928938506,0.5312504956014323,78801.0
2001-08-20,0.496753620376099,0.5312503652994138,0.496753620376099,0.5174516673300878,15370.0
2001-08-21,0.5174517649041616,0.5312504654754604,0.5036530643328628,0.5036530643328628,14600.0
2001-08-22,0.5174517847565469,0.5174517847565469,0.4829549908814357,0.4829549908814357,68651.0
2001-08-23,0.4760556403310882,0.4829549908814357,0.4484581970063246,0.4829549908814357,7213.0
2001-08-24,0.4208607387650654,0.4415587876600517,0.4070619983783735,0.4415587876600517,34312.0
2001-08-27,0.4070620265965717,0.476055609942675,0.4070620265965717,0.4553575596128663,31694.0
2001-08-28,0.4829549681049158,0.4829549681049158,0.4622569174300086,0.4622569174300086,41286.0
2001-08-29,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,549.0
2001-08-30,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,200.0
2001-08-31,0.4829548839425632,0.6899355602389086,0.4829548839425632,0.5519484564157997,135109.0
2001-09-03,0.5657471513460924,0.5657471513460924,0.5174516673300878,0.5174516673300878,124275.0
2001-09-04,0.5450491989064092,0.5450491989064092,0.4967537065157205,0.4967537065157205,11127.0
2001-09-05,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,58148.0
2001-09-06,0.5243510163147509,0.5312503652994138,0.5105523183454249,0.5174516673300878,52678.0
2001-09-07,0.5795458525064031,0.6140426387430213,0.5312503682244831,0.5519484564157997,325386.0
2001-09-10,0.5519485383162253,0.5588478883626304,0.5381497971000448,0.5381497971000448,49080.0
2001-09-11,0.538149717247134,0.5588478054384506,0.538149717247134,0.5519484564157997,2713.0
2001-09-12,0.5381498157611097,0.5381498157611097,0.4691562717812443,0.5036530643328628,33150.0
2001-09-13,0.5105523211565306,0.5519484564157997,0.5105523211565306,0.5519484564157997,36695.0
2001-09-14,0.5381498364075896,0.5381498364075896,0.4829549908814357,0.4829549908814357,42324.0
2001-09-17,0.4829548762973323,0.4829548762973323,0.427760043866502,0.427760043866502,13777.0
2001-09-18,0.4277601127592224,0.4553575539810132,0.413961412710012,0.413961412710012,41646.0
2001-09-19,0.4277601224585245,0.4967537065157205,0.4277601224585245,0.4967537065157205,1357.0
2001-09-20,0.4829549620398495,1.2418841763529354,0.4622569116248735,0.655438879991465,258579.0
2001-09-21,0.6554388318584154,0.6899356211400937,0.5933446440500888,0.6623381814900776,53180.0
2001-09-24,0.6209420588888127,0.6209420588888127,0.4967536800097451,0.5933446596371837,10227.0
2001-09-25,0.6485395327037268,0.6899356748390016,0.6002440403998012,0.6209420909057533,51164.0
2001-09-26,0.6278415149389451,0.676137009761422,0.6278415149389451,0.676137009761422,11700.0
2001-09-27,0.6761369745017003,0.6761369745017003,0.6209420909057533,0.6209420909057533,28452.0
2001-09-28,0.6209419877656721,0.6209419877656721,0.5519484564157997,0.5519484564157997,31218.0
2001-10-01,0.6071432534274988,0.6071432534274988,0.586445207596802,0.6002439048172664,10000.0
2001-10-02,0.6002440809551941,0.6071434315899983,0.6002440809551941,0.6071434315899983,5000.0
2001-10-03,0.600244015977022,0.634740806540038,0.600244015977022,0.634740806540038,31352.0
2001-10-04,0.6761370240472722,0.6899357253957067,0.6761370240472722,0.6899357253957067,56050.0
2001-10-05,0.6899356718064623,0.6899356718064623,0.655438879991465,0.655438879991465,16030.0
2001-10-08,0.655438856203826,0.655438856203826,0.634740806540038,0.634740806540038,14640.0
2001-10-09,0.6347407985236908,0.6347407985236908,0.6278414487228956,0.6278414487228956,12000.0
2001-10-10,0.6347407829634291,0.6692375722451073,0.6347407829634291,0.6623381814900776,9700.0
2001-10-11,0.6554388318584154,0.6623381814900776,0.6554388318584154,0.6623381814900776,5250.0
2001-10-12,0.6899357108183088,0.758929298349489,0.676137009761422,0.676137009761422,78426.0
2001-10-15,0.6899357253957067,0.758929314384627,0.6899357253957067,0.6899357253957067,13445.0
2001-10-16,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,40628.0
2001-10-17,0.7934259252698357,0.8624195018686763,0.7934259252698357,0.8624195018686763,65950.0
2001-10-18,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,52900.0
2001-10-19,0.8624196412609113,0.9659099817628716,0.8624196412609113,0.9659099817628716,67670.0
2001-10-22,0.931413121989087,0.9659098707770496,0.8624195421664257,0.8969162909543882,112301.0
2001-10-23,0.8969163940126492,1.0004068167613556,0.8969163940126492,0.9659099817628716,33356.0
2001-10-24,0.9659099374333004,1.000406770848583,0.9659099374333004,1.000406770848583,42970.0
2001-10-25,1.0004066310500737,1.1383936986884324,1.0004066310500737,1.0694001237458877,332119.0
2001-10-26,1.0694001294656157,1.2073872800887349,1.0694001294656157,1.2073872800887349,272312.0
2001-10-29,1.2418841304991546,1.483361705411489,1.2418841304991546,1.483361705411489,320726.0
2001-10-30,1.5523550504611885,1.8283293474516729,1.3108775817178795,1.414367901965946,465764.0
2001-10-31,1.3798711969990896,1.448864691051658,1.2763808736735045,1.448864691051658,111279.0
2001-11-01,1.4488646479663918,1.4488646479663918,1.3453744099650553,1.414367901965946,55060.0
2001-11-02,1.4488646479663918,1.4833615584602973,1.414367901965946,1.414367901965946,75044.0
2001-11-05,1.414368094304551,1.414368094304551,1.2763810092913035,1.31087775998293,73326.0
2001-11-06,1.2694815089382172,1.3453744337263058,1.2694815089382172,1.2763808582601586,14240.0
2001-11-07,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,23090.0
2001-11-08,1.2763810092913035,1.31087775998293,1.2763810092913035,1.31087775998293,60976.0
2001-11-09,1.3453746974203271,1.3798714507914134,1.3108778618024932,1.3798714507914134,77875.0
2001-11-12,1.3798712926642778,1.586851953665224,1.3798712926642778,1.483361705411489,269806.0
2001-11-13,1.483361705411489,1.5178584548294007,1.3798712926642778,1.483361705411489,82433.0
2001-11-14,1.4833615584602973,1.4833615584602973,1.414367901965946,1.414367901965946,33852.0
2001-11-15,1.4143682041624996,1.4143682041624996,1.3798714507914134,1.3798714507914134,18556.0
2001-11-16,1.3798713436129246,1.414368094304551,1.31087775998293,1.31087775998293,51853.0
2001-11-19,1.310877497756851,1.3453743237945226,1.310877497756851,1.3453743237945226,11464.0
2001-11-20,1.310877497756851,1.3453743237945226,1.2418839279282323,1.3453743237945226,61656.0
2001-11-21,1.345374592921298,1.345374592921298,1.31087775998293,1.31087775998293,30212.0
2001-11-22,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,8925.0
2001-11-23,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,4040.0
2001-11-26,1.3108776048698665,1.3453744337263058,1.2418840294037194,1.2763808582601586,38967.0
2001-11-27,1.2763808582601586,1.3108776048698665,1.2763808582601586,1.2763808582601586,20650.0
2001-11-28,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,26700.0
2001-11-29,1.2418839279282323,1.4143678113764162,1.2418839279282323,1.3453743237945226,175954.0
2001-11-30,1.3453745604485452,1.4143680601665307,1.138393814554371,1.138393814554371,139180.0
2001-12-03,1.1038969128315994,1.1038969128315994,1.0004065952451089,1.1038969128315994,70317.0
2001-12-04,1.172890533556321,1.241884026621149,1.172890533556321,1.2073872800887349,48750.0
2001-12-05,1.1728906036400828,1.207387352233782,1.1728906036400828,1.1728906036400828,11650.0
2001-12-06,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,24210.0
2001-12-07,1.2418840294037194,1.2763808582601586,1.2073872827940115,1.2763808582601586,34460.0
2001-12-10,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,26480.0
2001-12-11,1.2073874309682529,1.2418841818115065,1.1728906801249994,1.2418841818115065,16151.0
2001-12-12,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,10650.0
2001-12-13,1.1728906036400828,1.2418841008274812,1.1728906036400828,1.1728906036400828,20253.0
2001-12-14,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,1806.0
2001-12-17,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,46708.0
2001-12-18,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,34963.0
2001-12-19,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,2600.0
2001-12-20,1.2418841818115065,1.2763810149015016,1.2418841818115065,1.2418841818115065,16220.0
2001-12-21,1.2418839279282323,1.3453743237945226,1.2418839279282323,1.3453743237945226,35705.0
2001-12-24,1.3453743237945226,1.3453743237945226,1.310877497756851,1.3453743237945226,19230.0
2001-12-25,1.3453743237945226,1.3453743237945226,1.3453743237945226,1.3453743237945226,0.0
2001-12-26,1.3453743237945226,1.3453743237945226,1.3453743237945226,1.3453743237945226,0.0
2001-12-27,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,3300.0
2001-12-28,1.2763807539659042,1.3453743237945226,1.2763807539659042,1.3453743237945226,5900.0
2001-12-31,1.310877497756851,1.3453743237945226,1.2763807539659042,1.3453743237945226,6683.0
2002-01-01,1.3453743237945226,1.3453743237945226,1.3453743237945226,1.3453743237945226,0.0
2002-01-02,1.3453744337263058,1.3453744337263058,1.2763808582601586,1.2763808582601586,6584.0
2002-01-03,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,12750.0
2002-01-04,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,28941.0
2002-01-07,1.2763810149015016,1.3108777657447548,1.2418841818115065,1.2418841818115065,48144.0
2002-01-08,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,14619.0
2002-01-09,1.2418841763529354,1.31087775998293,1.2418841763529354,1.31087775998293,8680.0
2002-01-10,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,5790.0
2002-01-11,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,18260.0
2002-01-14,1.241884026621149,1.241884026621149,1.2073872800887349,1.2073872800887349,7750.0
2002-01-15,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,20400.0
2002-01-16,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,14290.0
2002-01-17,1.172890646660103,1.172890646660103,1.138393814554371,1.138393814554371,34650.0
2002-01-18,1.138393814554371,1.138393814554371,1.138393814554371,1.138393814554371,5500.0
2002-01-21,1.1383936579448537,1.1383936579448537,1.1038969128315994,1.1038969128315994,3800.0
2002-01-22,1.0900982538013628,1.0900982538013628,1.0004066310500737,1.0694001237458877,23940.0
2002-01-23,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,6284.0
2002-01-24,1.069400232589646,1.138393814554371,1.0349034827306531,1.138393814554371,21445.0
2002-01-25,1.1383936579448537,1.1383936579448537,1.1038969128315994,1.1038969128315994,13380.0
2002-01-28,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,0.0
2002-01-29,1.1038969523405255,1.1038969523405255,1.0004066310500737,1.0694001237458877,16565.0
2002-01-30,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,10219.0
2002-01-31,1.0349033346601757,1.0694000795834906,1.0349033346601757,1.0349033346601757,8950.0
2002-02-01,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,5399.0
2002-02-04,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,11955.0
2002-02-05,1.0625007305988277,1.0694000795834906,1.0349033346601757,1.0349033346601757,25215.0
2002-02-06,1.0349033346601757,1.0694000795834906,1.0349033346601757,1.0349033346601757,26435.0
2002-02-07,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,30920.0
2002-02-08,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,19259.0
2002-02-11,1.0349033773979806,1.1383936986884324,1.0349033773979806,1.0694001237458877,20907.0
2002-02-12,1.0694001237458877,1.1038969523405255,1.0694001237458877,1.0694001237458877,15208.0
2002-02-13,1.0694001237458877,1.0694001237458877,1.0349033773979806,1.0694001237458877,3330.0
2002-02-14,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,24070.0
2002-02-15,1.034903522017124,1.034903522017124,1.000406770848583,1.000406770848583,5650.0
2002-02-18,1.000406589736861,1.0694000795834906,1.000406589736861,1.0349033346601757,8545.0
2002-02-19,1.0694000795834906,1.0694000795834906,1.0349033346601757,1.0349033346601757,18245.0
2002-02-20,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,8396.0
2002-02-21,1.034903522017124,1.0694002731856644,1.000406770848583,1.000406770848583,23743.0
2002-02-22,1.000406770848583,1.000406770848583,1.000406770848583,1.000406770848583,2171.0
2002-02-25,1.0004066567554284,1.0004066567554284,0.9314130800401,0.9314130800401,21248.0
2002-02-26,0.9659099136587912,0.9659099136587912,0.7244324146824085,0.7589292472486006,87694.0
2002-02-27,0.7934259975680522,0.8969163307731477,0.7589292472486006,0.7589292472486006,38587.0
2002-02-28,0.7589291747988458,0.8279227510981468,0.724432345525829,0.724432345525829,26000.0
2002-03-01,0.6899355984995448,0.724432345525829,0.6899355984995448,0.724432345525829,41750.0
2002-03-04,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,12180.0
2002-03-05,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,12100.0
2002-03-06,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,7376.0
2002-03-07,0.7589291780937818,0.8624195018686763,0.7589291780937818,0.8624195018686763,4585.0
2002-03-08,0.8624195755430502,0.8624195755430502,0.8279228254200242,0.8279228254200242,6900.0
2002-03-11,0.8624195033247716,0.9314130800401,0.827922756090474,0.9314130800401,26000.0
2002-03-12,0.8969162490447302,0.8969162490447302,0.8624195018686763,0.8624195018686763,10621.0
2002-03-13,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,3750.0
2002-03-14,0.8279228254200242,0.8624195755430502,0.8279228254200242,0.8279228254200242,9095.0
2002-03-15,0.8969161904734613,1.0694000795834906,0.8969161904734613,1.0349033346601757,102749.0
2002-03-18,1.0694003222648316,1.1038971572633158,0.9659099817628716,0.9659099817628716,64844.0
2002-03-19,1.034903522017124,1.034903522017124,1.000406770848583,1.000406770848583,20670.0
2002-03-20,1.0004066310500737,1.0694001237458877,1.0004066310500737,1.0694001237458877,14510.0
2002-03-21,1.0694000795834906,1.0694000795834906,1.000406589736861,1.0349033346601757,8840.0
2002-03-22,1.000406589736861,1.0349033346601757,1.000406589736861,1.0349033346601757,27074.0
2002-03-25,1.0004066567554284,1.0004066567554284,0.9314130800401,0.9314130800401,31305.0
2002-03-26,0.9314130800401,0.9314130800401,0.9314130800401,0.9314130800401,450.0
2002-03-27,1.000406770848583,1.000406770848583,1.000406770848583,1.000406770848583,200.0
2002-03-28,0.9314132290111335,0.9659099817628716,0.9314132290111335,0.9659099817628716,10623.0
2002-03-29,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.0
2002-04-01,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.0
2002-04-02,0.965909827274398,0.965909827274398,0.9314130800401,0.9314130800401,7896.0
2002-04-03,0.896916290954388,0.896916290954388,0.8624195421664257,0.8969162909543882,11330.0
2002-04-04,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,3625.0
2002-04-05,0.8624195421664257,0.896916290954388,0.8624195421664257,0.8969162909543882,14209.0
2002-04-08,0.8624196225909361,0.8624196225909361,0.7934260363343123,0.7934260363343123,15611.0
2002-04-09,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,9055.0
2002-04-10,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,5901.0
2002-04-11,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,5687.0
2002-04-12,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,10400.0
2002-04-15,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,9900.0
2002-04-16,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,3000.0
2002-04-17,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,5589.0
2002-04-18,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,6403.0
2002-04-19,0.7934259930502582,0.8969163256660763,0.7934259930502582,0.8279228254200242,33525.0
2002-04-22,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,200.0
2002-04-23,0.8969162490447302,0.8969162490447302,0.8624195018686763,0.8624195018686763,400.0
2002-04-24,0.8624195421664257,0.896916290954388,0.8624195421664257,0.8969162909543882,15800.0
2002-04-25,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,0.0
2002-04-26,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,7820.0
2002-04-29,0.8624195755430502,0.8624195755430502,0.8279228254200242,0.8279228254200242,6540.0
2002-04-30,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,12900.0
2002-05-01,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2002-05-02,0.8279227546926224,0.8624195018686763,0.8279227546926224,0.8624195018686763,26400.0
2002-05-03,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,300.0
2002-05-06,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,11886.0
2002-05-07,0.7934260363343123,0.8624196225909361,0.7934260363343123,0.7934260363343123,8997.0
2002-05-08,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,10000.0
2002-05-09,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,3000.0
2002-05-10,0.7934259975680522,0.7934259975680522,0.7244324146824085,0.7589292472486006,2500.0
2002-05-13,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,3675.0
2002-05-14,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,6150.0
2002-05-15,0.7934260363343123,0.7934260363343123,0.7589292843293726,0.7934260363343123,19662.0
2002-05-16,0.7589292472486006,0.7934259975680522,0.7244324146824085,0.7589292472486006,45588.0
2002-05-17,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,15000.0
2002-05-20,0.7589292843293726,0.7934260363343123,0.7589292843293726,0.7934260363343123,3150.0
2002-05-21,0.7934259975680522,0.7934259975680522,0.7589292472486006,0.7589292472486006,5340.0
2002-05-22,0.79342592182513,0.79342592182513,0.724432345525829,0.724432345525829,6027.0
2002-05-23,0.7589292429272321,0.8279228254200242,0.7589292429272321,0.8279228254200242,6900.0
2002-05-24,0.8624195755430502,0.8624195755430502,0.7934259930502582,0.8279228254200242,8660.0
2002-05-27,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,6200.0
2002-05-28,0.7589292843293726,0.7934260363343123,0.7589292843293726,0.7934260363343123,22850.0
2002-05-29,0.7934260363343123,0.7934260363343123,0.7589292843293726,0.7934260363343123,17650.0
2002-05-30,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,2819.0
2002-05-31,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,14225.0
2002-06-03,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,2250.0
2002-06-04,0.7934260363343123,0.8279228705859965,0.7934260363343123,0.7934260363343123,13240.0
2002-06-05,0.7934259975680522,0.7934259975680522,0.7589292472486006,0.7589292472486006,16365.0
2002-06-06,0.7589292472486006,0.7934259975680522,0.7589292472486006,0.7589292472486006,4331.0
2002-06-07,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,21955.0
2002-06-10,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2002-06-11,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,11970.0
2002-06-12,0.7589292472486006,0.7934259975680522,0.7589292472486006,0.7589292472486006,19463.0
2002-06-13,0.724432345525829,0.7589291747988458,0.724432345525829,0.724432345525829,3820.0
2002-06-14,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,6400.0
2002-06-17,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,49350.0
2002-06-18,0.6899356718064623,0.6899356718064623,0.655438879991465,0.655438879991465,6505.0
2002-06-19,0.6692376519442796,0.6899357033041864,0.6692376519442796,0.6692376519442796,15295.0
2002-06-20,0.6692376519442796,0.6899357033041864,0.6692376519442796,0.6692376519442796,4155.0
2002-06-21,0.669237673373055,0.6899357253957067,0.669237673373055,0.6899357253957067,2012.0
2002-06-24,0.6899357253957067,0.6899357253957067,0.6623382815754638,0.6899357253957067,20000.0
2002-06-25,0.655438879991465,0.655438879991465,0.6416401797148144,0.655438879991465,62650.0
2002-06-26,0.641640182535076,0.641640182535076,0.6209420909057533,0.6209420909057533,37035.0
2002-06-27,0.6209420504137406,0.6209420504137406,0.5864453018200414,0.5864453018200414,22680.0
2002-06-28,0.5795459912381091,0.6899357253957067,0.5588479392154574,0.6899357253957067,91861.0
2002-07-01,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1000.0
2002-07-02,0.5864453098242766,0.5933446596371837,0.5864453098242766,0.5933446596371837,580.0
2002-07-03,0.5933446515387812,0.5933446515387812,0.5795459109779334,0.5864453018200414,14500.0
2002-07-04,0.5933446902311503,0.6209420909057533,0.5933446902311503,0.6209420909057533,20150.0
2002-07-05,0.6209420588888127,0.6209420588888127,0.5933446596371837,0.5933446596371837,3200.0
2002-07-08,0.6140426020377309,0.6140426020377309,0.6002439048172664,0.6002439048172664,9600.0
2002-07-09,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,1000.0
2002-07-10,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2002-07-11,0.6899355189970087,0.6899355189970087,0.6002439048172664,0.6002439048172664,5600.0
2002-07-12,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,400.0
2002-07-15,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,800.0
2002-07-16,0.6554387348224859,0.6554387348224859,0.6002439048172664,0.6002439048172664,2500.0
2002-07-17,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,1150.0
2002-07-18,0.6002439048172664,0.6002439048172664,0.5657471206427437,0.6002439048172664,1900.0
2002-07-19,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,300.0
2002-07-22,0.565747291806691,0.5726466425042865,0.565747291806691,0.5726466425042865,1300.0
2002-07-23,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,350.0
2002-07-24,0.565747291806691,0.6899357277335316,0.565747291806691,0.5726466425042865,7200.0
2002-07-25,0.5864452518812056,0.5864452518812056,0.558847814232942,0.558847814232942,5200.0
2002-07-26,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,2500.0
2002-07-29,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1838.0
2002-07-30,0.5657472283686142,0.5864453192638671,0.5657472283686142,0.5657472283686142,4200.0
2002-07-31,0.5588478784446531,0.5657472283686142,0.5588478784446531,0.5657472283686142,13661.0
2002-08-01,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,200.0
2002-08-02,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,2000.0
2002-08-05,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2002-08-06,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,1300.0
2002-08-07,0.5657471633641669,0.5864452518812056,0.558847814232942,0.558847814232942,1583.0
2002-08-08,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,340.0
2002-08-09,0.5588478618217139,0.5864453018200414,0.5588478618217139,0.5864453018200414,1600.0
2002-08-12,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,10000.0
2002-08-13,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1521.0
2002-08-14,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2002-08-15,0.579545944002899,0.5864453352381633,0.579545944002899,0.579545944002899,2550.0
2002-08-16,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,3700.0
2002-08-19,0.6209419763172335,0.6830361986229748,0.6209419763172335,0.6830361986229748,10900.0
2002-08-20,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,16924.0
2002-08-21,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,30000.0
2002-08-22,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,5150.0
2002-08-23,0.7589292472486006,0.7589292472486006,0.7244324146824085,0.7589292472486006,11700.0
2002-08-26,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,20500.0
2002-08-27,0.7934259266094432,0.965909827274398,0.7934259266094432,0.9314130800401,63489.0
2002-08-28,0.9314130784675172,0.9314130784675172,0.8624195018686763,0.8624195018686763,25231.0
2002-08-29,0.8624195755430502,0.8624195755430502,0.7934259930502582,0.8279228254200242,12451.0
2002-08-30,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,1937.0
2002-09-02,0.8279227546926224,0.8624195018686763,0.7934259252698357,0.8624195018686763,6942.0
2002-09-03,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,4750.0
2002-09-04,0.8969162490447302,0.8969162490447302,0.8624195018686763,0.8624195018686763,11300.0
2002-09-05,0.8969163745958758,0.8969163745958758,0.7934260363343123,0.7934260363343123,7022.0
2002-09-06,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,3450.0
2002-09-09,0.7934259930502582,0.8279228254200242,0.7934259930502582,0.8279228254200242,4200.0
2002-09-10,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,1000.0
2002-09-11,0.8279228254200242,0.8624195755430502,0.8279228254200242,0.8279228254200242,15940.0
2002-09-12,0.8279227510981468,0.8279227510981468,0.724432345525829,0.724432345525829,21000.0
2002-09-13,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,5000.0
2002-09-16,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,8570.0
2002-09-17,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2000.0
2002-09-18,0.6899356467668419,0.6899356467668419,0.634740806540038,0.634740806540038,6418.0
2002-09-19,0.6347408323664253,0.6347408323664253,0.6209420909057533,0.6209420909057533,9560.0
2002-09-20,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,1650.0
2002-09-23,0.6347408323664253,0.6347408323664253,0.6209420909057533,0.6209420909057533,10271.0
2002-09-24,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,1000.0
2002-09-25,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,720.0
2002-09-26,0.6209421328596066,0.6209421328596066,0.6071434315899983,0.6071434315899983,8858.0
2002-09-27,0.6071433273201602,0.614042676770081,0.6071433273201602,0.614042676770081,3063.0
2002-09-30,0.6071433592629982,0.6071433592629982,0.5933446596371837,0.5933446596371837,2600.0
2002-10-01,0.6071434315899983,0.6071434315899983,0.6071434315899983,0.6071434315899983,3150.0
2002-10-02,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,6600.0
2002-10-03,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2002-10-04,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2002-10-07,0.5933446876231665,0.655438879991465,0.5864453374848412,0.655438879991465,5980.0
2002-10-08,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,10000.0
2002-10-09,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2002-10-10,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,5400.0
2002-10-11,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,149.0
2002-10-14,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2002-10-15,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,12323.0
2002-10-16,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,5000.0
2002-10-17,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,400.0
2002-10-18,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,200.0
2002-10-21,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,650.0
2002-10-22,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1600.0
2002-10-23,0.6002440012575212,0.6002440012575212,0.5864453018200414,0.5864453018200414,10000.0
2002-10-24,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,3800.0
2002-10-25,0.5864453098242766,0.6209420588888127,0.5864453098242766,0.5933446596371837,16547.0
2002-10-28,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,80.0
2002-10-29,0.6899356380534213,0.6899356380534213,0.6278414487228956,0.6278414487228956,8300.0
2002-10-30,0.6347408323664253,0.6347408323664253,0.6209420909057533,0.6209420909057533,4132.0
2002-10-31,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,300.0
2002-11-01,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,5000.0
2002-11-04,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,3225.0
2002-11-05,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,1000.0
2002-11-06,0.641640215995832,0.676137009761422,0.641640215995832,0.676137009761422,3500.0
2002-11-07,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2002-11-08,0.641640182535076,0.641640182535076,0.6140427407371024,0.6209420909057533,1450.0
2002-11-11,0.6140427822248026,0.6140427822248026,0.6071434315899983,0.6071434315899983,7500.0
2002-11-12,0.6071434315899983,0.6071434315899983,0.6071434315899983,0.6071434315899983,0.0
2002-11-13,0.5933446515387812,0.5933446515387812,0.5864453018200414,0.5864453018200414,4400.0
2002-11-14,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1200.0
2002-11-15,0.593344735720447,0.593344735720447,0.5726466425042865,0.5726466425042865,5005.0
2002-11-18,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,5600.0
2002-11-19,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,4875.0
2002-11-20,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,1138.0
2002-11-21,0.5726465782925754,0.5726465782925754,0.5657472283686142,0.5657472283686142,1000.0
2002-11-22,0.5657472115404537,0.5864453018200414,0.5657472115404537,0.5864453018200414,4700.0
2002-11-25,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2002-11-26,0.6209420909057533,0.6209420909057533,0.5657472484331769,0.6209420909057533,4400.0
2002-11-27,0.6071433273201602,0.614042676770081,0.6071433273201602,0.614042676770081,10000.0
2002-11-28,0.614042676770081,0.614042676770081,0.5726465389471898,0.614042676770081,4900.0
2002-11-29,0.5726465690750934,0.5933446596371837,0.5726465690750934,0.5933446596371837,800.0
2002-12-02,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1000.0
2002-12-03,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,700.0
2002-12-04,0.6071434315899983,0.6071434315899983,0.6071434315899983,0.6071434315899983,200.0
2002-12-05,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1000.0
2002-12-06,0.6140427407371024,0.6209420909057533,0.6140427407371024,0.6209420909057533,11850.0
2002-12-09,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,11000.0
2002-12-10,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,3500.0
2002-12-11,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,3000.0
2002-12-12,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1000.0
2002-12-13,0.5864453796855859,0.6071434315899983,0.5864453796855859,0.6071434315899983,15450.0
2002-12-16,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1680.0
2002-12-17,0.5933446284203187,0.614042676770081,0.5933446284203187,0.614042676770081,5000.0
2002-12-18,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,1500.0
2002-12-19,0.6002440809551941,0.6071434315899983,0.6002440809551941,0.6071434315899983,1850.0
2002-12-20,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,3000.0
2002-12-23,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,1000.0
2002-12-24,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,0.0
2002-12-25,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,0.0
2002-12-26,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,0.0
2002-12-27,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,0.0
2002-12-30,0.6140427407371024,0.6209420909057533,0.5864453400624997,0.6209420909057533,15150.0
2002-12-31,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1823.0
2003-01-01,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2003-01-02,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,10060.0
2003-01-03,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,2000.0
2003-01-06,0.5864453400624997,0.6209420909057533,0.5864453400624997,0.6209420909057533,6000.0
2003-01-07,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,1300.0
2003-01-08,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,0.0
2003-01-09,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,8700.0
2003-01-10,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,800.0
2003-01-13,0.6002440403998012,0.6209420909057533,0.6002440403998012,0.6209420909057533,11709.0
2003-01-14,0.6209420262200018,0.6209420262200018,0.614042676770081,0.614042676770081,2467.0
2003-01-15,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,4000.0
2003-01-16,0.6209420504137406,0.6209420504137406,0.5864453018200414,0.5864453018200414,22498.0
2003-01-17,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,14000.0
2003-01-20,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,20.0
2003-01-21,0.5864453352381633,0.5864453352381633,0.5726465938910051,0.579545944002899,8655.0
2003-01-22,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,4000.0
2003-01-23,0.5726465612591936,0.5864453018200414,0.5726465612591936,0.5864453018200414,6700.0
2003-01-24,0.5933445562070342,0.6002439048172664,0.5933445562070342,0.6002439048172664,1100.0
2003-01-27,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.0
2003-01-28,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,2500.0
2003-01-29,0.5726464692529759,0.6002439048172664,0.5726464692529759,0.6002439048172664,3700.0
2003-01-30,0.5726465938910051,0.5864453352381633,0.5726465938910051,0.579545944002899,6084.0
2003-01-31,0.5795459932018819,0.5795459932018819,0.5726466425042865,0.5726466425042865,7000.0
2003-02-03,0.5933446902311503,0.6209420909057533,0.5933446902311503,0.6209420909057533,4000.0
2003-02-04,0.6071433905684518,0.6209420909057533,0.6071433905684518,0.6209420909057533,1960.0
2003-02-05,0.6071433509762609,0.6071433509762609,0.5864453018200414,0.5864453018200414,4000.0
2003-02-06,0.5933447303203899,0.6071434315899983,0.5933447303203899,0.6071434315899983,1400.0
2003-02-07,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,11000.0
2003-02-10,0.6485393862122536,0.6554387348224859,0.6002439048172664,0.6002439048172664,8500.0
2003-02-11,0.6554387348224859,0.6554387348224859,0.6002439048172664,0.6002439048172664,7550.0
2003-02-12,0.6002439778702394,0.614042676770081,0.6002439778702394,0.614042676770081,4500.0
2003-02-13,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,150.0
2003-02-14,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,250.0
2003-02-17,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,180.0
2003-02-18,0.6002440012575212,0.6002440012575212,0.5864453018200414,0.5864453018200414,15300.0
2003-02-19,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,5000.0
2003-02-20,0.5864453192638671,0.5864453192638671,0.5588478784446531,0.5657472283686142,15839.0
2003-02-21,0.5657471544611014,0.5657471544611014,0.5519484564157997,0.5519484564157997,4000.0
2003-02-24,0.5519484533767665,0.5519484533767665,0.5174516673300878,0.5174516673300878,20845.0
2003-02-25,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,150.0
2003-02-26,0.5312504470536397,0.5381497971000448,0.5312504470536397,0.5381497971000448,1550.0
2003-02-27,0.5450491073931488,0.5519484564157997,0.5450491073931488,0.5519484564157997,3014.0
2003-02-28,0.5864452331899904,0.5864452331899904,0.5450490985986574,0.5450490985986574,2500.0
2003-03-03,0.5450490748120469,0.6002439048172664,0.5450490748120469,0.6002439048172664,7200.0
2003-03-04,0.6209420577987317,0.6554388479260765,0.6209420577987317,0.6278414487228956,4650.0
2003-03-05,0.6278413877919184,0.6278413877919184,0.558847814232942,0.558847814232942,10000.0
2003-03-06,0.5864453192638671,0.5864453192638671,0.5657472283686142,0.5657472283686142,11100.0
2003-03-07,0.5657471544611014,0.5657471544611014,0.5519484564157997,0.5519484564157997,3780.0
2003-03-10,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,2500.0
2003-03-11,0.5519485887554924,0.5519485887554924,0.5312504956014323,0.5312504956014323,22500.0
2003-03-12,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.0
2003-03-13,0.5312503682244831,0.5519484564157997,0.5312503682244831,0.5519484564157997,6000.0
2003-03-14,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2003-03-17,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2003-03-18,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2003-03-19,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2003-03-20,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2003-03-21,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,12500.0
2003-03-24,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2003-03-25,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2003-03-26,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2003-03-27,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2003-03-28,0.5657473228035238,0.5657473228035238,0.4208608268456842,0.4208608268456842,1438.0
2003-03-31,0.4208608268456842,0.4208608268456842,0.4208608268456842,0.4208608268456842,0.0
2003-04-01,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,1050.0
2003-04-02,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,5250.0
2003-04-03,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,4245.0
2003-04-04,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2003-04-07,0.5519484564157997,0.5795458525064031,0.5519484564157997,0.5519484564157997,4000.0
2003-04-08,0.5243511449245369,0.5312504956014323,0.5243511449245369,0.5312504956014323,1200.0
2003-04-09,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.0
2003-04-10,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,500.0
2003-04-11,0.5312503682244831,0.5726465034837522,0.5312503682244831,0.5519484564157997,3300.0
2003-04-14,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,6850.0
2003-04-15,0.5726465690750934,0.6002440094500909,0.5726465690750934,0.5933446596371837,13360.0
2003-04-16,0.6209421165244189,0.7244324555706977,0.6209421165244189,0.6692376519442796,56225.0
2003-04-17,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,4000.0
2003-04-18,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2003-04-21,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2003-04-22,0.6692376243330496,0.6692376243330496,0.6209420909057533,0.6209420909057533,9400.0
2003-04-23,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,3000.0
2003-04-24,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,7500.0
2003-04-25,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2003-04-28,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,9665.0
2003-04-29,0.6899356748390016,0.6899356748390016,0.6209420909057533,0.6209420909057533,3585.0
2003-04-30,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2003-05-01,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,867.0
2003-05-02,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,5000.0
2003-05-05,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,6000.0
2003-05-06,0.6347407985236908,0.6347407985236908,0.6278414487228956,0.6278414487228956,5500.0
2003-05-07,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,400.0
2003-05-08,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,200.0
2003-05-09,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,200.0
2003-05-12,0.6278414821977747,0.6278414821977747,0.6209420909057533,0.6209420909057533,10900.0
2003-05-13,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,815.0
2003-05-14,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,1450.0
2003-05-15,0.6278414566521086,0.634740806540038,0.6278414566521086,0.634740806540038,2220.0
2003-05-16,0.634740806540038,0.634740806540038,0.6278414566521086,0.634740806540038,5810.0
2003-05-19,0.634740806540038,0.634740806540038,0.6278414566521086,0.634740806540038,37949.0
2003-05-20,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,600.0
2003-05-21,0.6554388103498943,0.724432345525829,0.6554388103498943,0.724432345525829,6368.0
2003-05-22,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,23250.0
2003-05-23,0.6830363602898655,0.6899357108183088,0.676137009761422,0.676137009761422,6350.0
2003-05-26,0.6761370023975819,0.6761370023975819,0.6692376519442796,0.6692376519442796,4266.0
2003-05-27,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.0
2003-05-28,0.6692375722451073,0.6692375722451073,0.6623381814900776,0.6623381814900776,13723.0
2003-05-29,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,40970.0
2003-05-30,0.6347408143839908,0.6416401643571803,0.6347408143839908,0.6416401643571803,2926.0
2003-06-02,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,1928.0
2003-06-03,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,600.0
2003-06-04,0.6554389309012466,0.724432478766793,0.6554389309012466,0.6899357253957067,24450.0
2003-06-05,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,13185.0
2003-06-06,0.6899355984995448,0.724432345525829,0.6899355984995448,0.724432345525829,7270.0
2003-06-09,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2003-06-10,0.6899357253957067,0.724432478766793,0.6899357253957067,0.6899357253957067,7750.0
2003-06-11,0.6899357253957067,0.6899357253957067,0.6554389309012466,0.6899357253957067,12100.0
2003-06-12,0.6623382301297904,0.6692376213914862,0.655438879991465,0.655438879991465,10700.0
2003-06-13,0.6554389309012466,0.6899357253957067,0.6554389309012466,0.6899357253957067,3789.0
2003-06-16,0.6899356718064623,0.6899356718064623,0.655438879991465,0.655438879991465,9050.0
2003-06-17,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,1050.0
2003-06-18,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,3700.0
2003-06-19,0.655438879991465,0.655438879991465,0.6485395298531397,0.655438879991465,19453.0
2003-06-20,0.6485395298531397,0.655438879991465,0.6485395298531397,0.655438879991465,1297.0
2003-06-23,0.6554387583956335,0.6554387583956335,0.648539409537263,0.648539409537263,12500.0
2003-06-24,0.6623382301297904,0.6623382301297904,0.6485395298531397,0.655438879991465,11150.0
2003-06-25,0.6554388318584154,0.6830362715084316,0.6485394822267534,0.6623381814900776,14482.0
2003-06-26,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,4700.0
2003-06-27,0.6623382229840252,0.7589292472486006,0.6554388729201348,0.7589292472486006,35250.0
2003-06-30,0.6899357253957067,0.758929314384627,0.6761370240472722,0.6899357253957067,33300.0
2003-07-01,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,12900.0
2003-07-02,0.7589292429272321,0.8279228254200242,0.7244324105574662,0.8279228254200242,12000.0
2003-07-03,0.758929213555802,0.931413121989087,0.724432382521103,0.8969162909543882,29450.0
2003-07-04,0.9314130800401,0.9314130800401,0.9314130800401,0.9314130800401,2680.0
2003-07-07,0.9314132290111335,0.9659099817628716,0.9314132290111335,0.9659099817628716,29870.0
2003-07-08,0.9659099374333004,1.000406770848583,0.93141318626476,1.000406770848583,14026.0
2003-07-09,1.0004067018117486,1.0004067018117486,0.896916290954388,0.8969162909543882,16835.0
2003-07-10,0.8969162505590693,0.9314130800401,0.8969162505590693,0.9314130800401,15138.0
2003-07-11,0.9314132290111335,0.9659099817628716,0.9314132290111335,0.9659099817628716,56961.0
2003-07-14,0.965909827274398,0.965909827274398,0.9314130800401,0.9314130800401,27400.0
2003-07-15,0.9314130800401,0.9314130800401,0.9314130800401,0.9314130800401,11500.0
2003-07-16,0.896916290954388,0.931413121989087,0.896916290954388,0.8969162909543882,41224.0
2003-07-17,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,3496.0
2003-07-18,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,7140.0
2003-07-21,0.8624195018686763,0.8969162490447302,0.8624195018686763,0.8624195018686763,6980.0
2003-07-22,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,200.0
2003-07-23,0.9314130227718724,1.1038969128315994,0.9314130227718724,1.1038969128315994,85207.0
2003-07-24,1.1038969128315994,1.1038969128315994,1.069400085471617,1.1038969128315994,79666.0
2003-07-25,1.0004065952451089,1.1038969128315994,1.0004065952451089,1.1038969128315994,33601.0
2003-07-28,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,4506.0
2003-07-29,1.0694002731856644,1.0694002731856644,1.000406770848583,1.000406770848583,66300.0
2003-07-30,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,73150.0
2003-07-31,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,800.0
2003-08-01,1.0694001237458877,1.1383936986884324,1.0694001237458877,1.0694001237458877,62705.0
2003-08-04,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,4030.0
2003-08-05,1.1728905361843045,1.2763808582601586,1.1728905361843045,1.2763808582601586,46130.0
2003-08-06,1.2763808582601586,1.2763808582601586,1.2418840294037194,1.2763808582601586,25330.0
2003-08-07,1.2763807539659042,1.3798710675854693,1.2763807539659042,1.3453743237945226,65730.0
2003-08-08,1.3798710675854693,1.4143678113764162,1.310877497756851,1.3453743237945226,28891.0
2003-08-11,1.345374592921298,1.3798713436129246,1.31087775998293,1.31087775998293,76571.0
2003-08-12,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,19234.0
2003-08-13,1.2073872800887349,1.241884026621149,1.2073872800887349,1.2073872800887349,23370.0
2003-08-14,1.1728906036400828,1.1728906036400828,1.1383937727996472,1.1728906036400828,9285.0
2003-08-15,1.138393704777175,1.2073872800887349,1.138393704777175,1.2073872800887349,15230.0
2003-08-18,1.207387425661309,1.31087775998293,1.207387425661309,1.31087775998293,47083.0
2003-08-19,1.31087775998293,1.345374592921298,1.31087775998293,1.31087775998293,14474.0
2003-08-20,1.345374592921298,1.345374592921298,1.31087775998293,1.31087775998293,94952.0
2003-08-21,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,74500.0
2003-08-22,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,6240.0
2003-08-25,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,2300.0
2003-08-26,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,32504.0
2003-08-27,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,12331.0
2003-08-28,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,22110.0
2003-08-29,1.2073872800887349,1.2763808554002942,1.172890533556321,1.2073872800887349,16179.0
2003-09-01,1.2763808582601586,1.3108776048698665,1.2763808582601586,1.2763808582601586,111755.0
2003-09-02,1.3108775817178795,1.414367901965946,1.3108775817178795,1.414367901965946,93271.0
2003-09-03,1.3798712926642778,1.483361705411489,1.3798712926642778,1.483361705411489,87866.0
2003-09-04,1.517858568658745,1.6213488246735643,1.517858568658745,1.5868520726686246,98030.0
2003-09-05,1.6213486364802172,1.6558455489745163,1.5868518884793874,1.6213486364802172,63379.0
2003-09-08,1.655845741171993,1.655845741171993,1.5868520726686246,1.5868520726686246,67650.0
2003-09-09,1.5178584944972011,1.5178584944972011,1.3798713287259134,1.5178584944972011,162546.0
2003-09-10,1.58685184365026,1.6213485906765446,1.448864691051658,1.448864691051658,50622.0
2003-09-11,1.448864957533586,1.448864957533586,1.3108778618024932,1.3798714507914134,59780.0
2003-09-12,1.345374578406462,1.5178584944972011,1.345374578406462,1.5178584944972011,45392.0
2003-09-15,1.5178587526700222,1.6213490212310524,1.5178587526700222,1.5523555088570322,86800.0
2003-09-16,1.5178584944972011,1.5178584944972011,1.4833617441777491,1.5178584944972011,25073.0
2003-09-17,1.483361996483012,1.5523555088570322,1.483361996483012,1.5523555088570322,44130.0
2003-09-18,1.5868520726686246,1.5868520726686246,1.517858568658745,1.5868520726686246,22843.0
2003-09-19,1.5868518884793874,1.6558455489745163,1.552355140478558,1.6213486364802172,128238.0
2003-09-22,1.6903426372670207,1.8628265764882777,1.6903426372670207,1.8283298215427268,120321.0
2003-09-23,1.828329495190212,1.862826243978174,1.7593358331208138,1.7938325819087764,46609.0
2003-09-24,1.8283294128459024,1.8628261600802,1.7938325011181386,1.8628261600802,97987.0
2003-09-25,1.8628265764882777,1.8628265764882777,1.7938329021036734,1.8283298215427268,23470.0
2003-09-26,1.7938325011181386,1.8628261600802,1.7938325011181386,1.8628261600802,25902.0
2003-09-29,1.8973233314338287,1.93182008637938,1.8283298215427268,1.8283298215427268,23234.0
2003-09-30,1.793832581908776,1.828329495190212,1.6903423355448892,1.7938325819087764,65365.0
2003-10-01,1.7593357928230644,1.7593357928230644,1.7248390448252533,1.7593357928230644,13300.0
2003-10-02,1.7593357928230644,1.7593357928230644,1.7248390448252533,1.7593357928230644,9270.0
2003-10-03,1.7593358331208138,1.862826243978174,1.7248390843328514,1.7938325819087764,25700.0
2003-10-06,1.793832581908776,1.828329495190212,1.793832581908776,1.7938325819087764,3516.0
2003-10-07,1.7938325408208755,1.7938325408208755,1.7248390448252533,1.7593357928230644,14450.0
2003-10-08,1.793832581908776,1.793832581908776,1.7593358331208138,1.7938325819087764,15955.0
2003-10-09,1.793832581908776,1.793832581908776,1.7593358331208138,1.7938325819087764,4907.0
2003-10-10,1.7593357928230644,1.7593357928230644,1.6903422968274422,1.7593357928230644,30548.0
2003-10-13,1.7593357928230644,1.7593357928230644,1.7593357928230644,1.7593357928230644,9170.0
2003-10-14,1.7938324980894604,1.7938324980894604,1.7248390037373529,1.7248390037373529,15456.0
2003-10-15,1.7248390066495431,1.8628261600802,1.7248390066495431,1.8628261600802,26896.0
2003-10-16,1.8628263117597952,1.8973230618029715,1.8628263117597952,1.8973230618029715,7450.0
2003-10-17,1.931819874866601,2.035310292865707,1.931819874866601,2.000813541697166,37817.0
2003-10-20,2.000813633522711,2.0353103862744493,1.931819963525743,1.931819963525743,49738.0
2003-10-21,1.931819445917416,1.9663161894261565,1.931819445917416,1.9663161894261565,2446.0
2003-10-22,1.966316716277481,2.000813633522711,1.931819963525743,1.931819963525743,28201.0
2003-10-23,1.9318197415540992,1.9318197415540992,1.793832581908776,1.7938325819087764,7539.0
2003-10-24,1.828329495190212,1.8973229927661368,1.793832581908776,1.7938325819087764,21460.0
2003-10-27,1.8283295617166189,1.8973230618029715,1.8283295617166189,1.8973230618029715,27320.0
2003-10-28,1.931819811846148,1.931819811846148,1.8628263117597952,1.8973230618029715,9305.0
2003-10-29,1.8973229073144977,1.8973229073144977,1.8628261600802,1.8628261600802,13099.0
2003-10-30,1.8973230618029715,1.8973230618029715,1.8973230618029715,1.8973230618029715,500.0
2003-10-31,1.8973229073144977,1.8973229073144977,1.8628261600802,1.8628261600802,9177.0
2003-11-03,1.8628261600802,1.8628261600802,1.7938325011181386,1.8628261600802,24000.0
2003-11-04,1.8973232107740048,1.931819963525743,1.8973232107740048,1.931819963525743,10807.0
2003-11-05,1.931819445917416,2.000813097428345,1.8973227024086747,1.9663161894261565,43536.0
2003-11-06,1.9663166260351412,2.000813541697166,1.9663166260351412,2.000813541697166,3370.0
2003-11-07,2.000813541697166,2.035310292865707,2.000813541697166,2.000813541697166,9313.0
2003-11-10,2.000813246787798,2.0698067389556,2.000813246787798,2.0353099928717,28778.0
2003-11-11,2.000813313510857,2.000813313510857,1.7938325011181386,1.8628261600802,17025.0
2003-11-12,1.8628261600802,1.8628261600802,1.8283294128459024,1.8628261600802,20076.0
2003-11-13,1.8628263117597952,1.8973230618029715,1.8628263117597952,1.8973230618029715,6943.0
2003-11-14,1.8973229927661368,1.8973229927661368,1.793832581908776,1.7938325819087764,6700.0
2003-11-17,1.793832788025299,1.931819963525743,1.793832788025299,1.931819963525743,8546.0
2003-11-18,1.9318197415540992,1.9318197415540992,1.793832581908776,1.7938325819087764,2800.0
2003-11-19,1.7938324980894604,1.8283294097589804,1.7248390037373529,1.7248390037373529,37798.0
2003-11-20,1.6558456508400483,1.7248391510861008,1.517858485854464,1.6558456508400483,25850.0
2003-11-21,1.5178583495976914,1.5178583495976914,1.3108776206997883,1.448864691051658,28150.0
2003-11-24,1.448864829364817,1.5523552448166529,1.448864829364817,1.5178584944972011,6070.0
2003-11-25,1.517858568658745,1.5868520726686246,1.517858568658745,1.5868520726686246,3220.0
2003-11-26,1.5868518884793874,1.6213486364802172,1.5868518884793874,1.6213486364802172,5581.0
2003-11-27,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,16212.0
2003-11-28,1.759335750913407,1.759335750913407,1.6558455093852449,1.7248390037373529,6800.0
2003-12-01,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,0.0
2003-12-02,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,1888.0
2003-12-03,1.724839245181872,1.724839245181872,1.5868520726686246,1.5868520726686246,1730.0
2003-12-04,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,2009.0
2003-12-05,1.5868519861005164,1.6903424009630743,1.5868519861005164,1.6558456508400483,12104.0
2003-12-08,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,22000.0
2003-12-09,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,0.0
2003-12-10,1.655845578669232,1.6903423272887006,1.4488647579654732,1.6903423272887006,3000.0
2003-12-11,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,347.0
2003-12-12,1.5178584944972011,1.5523552448166529,1.5178584944972011,1.5178584944972011,1995.0
2003-12-15,1.5178583495976914,1.5178583495976914,1.4143679440253738,1.448864691051658,25935.0
2003-12-16,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,2700.0
2003-12-17,1.4143682041624996,1.55235538214034,1.3453746974203271,1.3798714507914134,22769.0
2003-12-18,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,0.0
2003-12-19,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,0.0
2003-12-22,1.3798714507914134,1.517858628769254,1.3108778618024932,1.3798714507914134,8350.0
2003-12-23,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,0.0
2003-12-24,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,1000.0
2003-12-25,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2003-12-26,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2003-12-29,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,5200.0
2003-12-30,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2003-12-31,1.4488646479663918,1.4488646479663918,1.414367901965946,1.414367901965946,2500.0
2004-01-01,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,0.0
2004-01-02,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,0.0
2004-01-05,1.3798711559655006,1.414367901965946,1.3798711559655006,1.414367901965946,6150.0
2004-01-06,1.448864957533586,1.448864957533586,1.3798714507914134,1.3798714507914134,6853.0
2004-01-07,1.4143682041624996,1.4143682041624996,1.3798714507914134,1.3798714507914134,2873.0
2004-01-08,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,400.0
2004-01-09,1.3798710675854693,1.3798710675854693,1.3453743237945226,1.3453743237945226,14750.0
2004-01-12,1.3453743237945226,1.3798710675854693,1.3453743237945226,1.3453743237945226,7800.0
2004-01-13,1.345374592921298,1.345374592921298,1.31087775998293,1.31087775998293,10334.0
2004-01-14,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,3000.0
2004-01-15,1.345374592921298,1.345374592921298,1.31087775998293,1.31087775998293,30196.0
2004-01-16,1.3108778618024932,1.3798714507914134,1.3108778618024932,1.3798714507914134,13010.0
2004-01-19,1.3798711969990896,1.448864691051658,1.3453744499728053,1.448864691051658,5200.0
2004-01-20,1.3798711969990896,1.448864691051658,1.3798711969990896,1.448864691051658,3010.0
2004-01-21,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2004-01-22,1.483361705411489,1.483361705411489,1.483361705411489,1.483361705411489,2725.0
2004-01-23,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,4000.0
2004-01-26,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2004-01-27,1.5178583495976914,1.5178583495976914,1.448864691051658,1.448864691051658,2050.0
2004-01-28,1.3798714507914134,1.3798714507914134,1.3453746974203271,1.3798714507914134,38450.0
2004-01-29,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,1250.0
2004-01-30,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,6000.0
2004-02-02,1.3798710675854693,1.4833614634517596,1.3453743237945226,1.3453743237945226,27800.0
2004-02-03,1.3453743237945226,1.3453743237945226,1.3453743237945226,1.3453743237945226,950.0
2004-02-04,1.3798714507914134,1.3798714507914134,1.3798714507914134,1.3798714507914134,26150.0
2004-02-05,1.3798713436129246,1.3798713436129246,1.31087775998293,1.31087775998293,12230.0
2004-02-06,1.3453746974203271,1.448864957533586,1.3453746974203271,1.3798714507914134,33070.0
2004-02-09,1.414367901965946,1.4488646479663918,1.414367901965946,1.414367901965946,26200.0
2004-02-10,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,39632.0
2004-02-11,1.448864691051658,1.448864691051658,1.4143679440253738,1.448864691051658,74128.0
2004-02-12,1.4488647915001012,1.483361705411489,1.4488647915001012,1.483361705411489,39991.0
2004-02-13,1.5178584944972011,1.5868519951361044,1.4833617441777491,1.5178584944972011,85059.0
2004-02-16,1.5868519861005164,1.6558456508400483,1.5868519861005164,1.6558456508400483,44125.0
2004-02-17,1.655845741171993,1.655845741171993,1.5868520726686246,1.5868520726686246,20646.0
2004-02-18,1.5868519951361044,1.5868519951361044,1.5178584944972011,1.5178584944972011,60544.0
2004-02-19,1.5868519951361044,1.5868519951361044,1.5178584944972011,1.5178584944972011,7000.0
2004-02-20,1.5868518884793874,1.6213486364802172,1.5868518884793874,1.6213486364802172,9662.0
2004-02-23,1.6213486364802172,1.6213486364802172,1.5868518884793874,1.6213486364802172,15496.0
2004-02-24,1.5868520726686246,1.5868520726686246,1.5523553206636849,1.5868520726686246,10900.0
2004-02-25,1.5868518884793874,1.6213486364802172,1.5868518884793874,1.6213486364802172,20473.0
2004-02-26,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,63275.0
2004-02-27,1.5868519861005164,1.6558456508400483,1.5868519861005164,1.6558456508400483,64100.0
2004-03-01,1.6903422565612989,1.7938324980894604,1.6903422565612989,1.7248390037373529,58896.0
2004-03-02,1.7593359012091263,1.7593359012091263,1.6558456508400483,1.6558456508400483,55946.0
2004-03-03,1.6903423272887006,1.72483907590817,1.655845578669232,1.6903423272887006,49570.0
2004-03-04,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,27000.0
2004-03-05,1.6903422565612989,1.7248390037373529,1.621348597715725,1.7248390037373529,42300.0
2004-03-08,1.7248391510861008,1.7248391510861008,1.6558456508400483,1.6558456508400483,12090.0
2004-03-09,1.655845578669232,1.6903423272887006,1.655845578669232,1.6903423272887006,11763.0
2004-03-10,1.6903422565612989,1.7248390037373529,1.6903422565612989,1.7248390037373529,11189.0
2004-03-11,1.7248390448252533,1.7593357928230644,1.6903422968274422,1.7593357928230644,24076.0
2004-03-12,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,5400.0
2004-03-15,1.72483907590817,1.72483907590817,1.6903423272887006,1.6903423272887006,5065.0
2004-03-16,1.72483907590817,1.72483907590817,1.6903423272887006,1.6903423272887006,15600.0
2004-03-17,1.6558455489745163,1.6558455489745163,1.5868518884793874,1.6213486364802172,16615.0
2004-03-18,1.6213486364802172,1.6213486364802172,1.5868518884793874,1.6213486364802172,7050.0
2004-03-19,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,400.0
2004-03-22,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,7600.0
2004-03-23,1.5868522650440424,1.5868522650440424,1.5523555088570322,1.5523555088570322,28031.0
2004-03-24,1.4833617441777491,1.5178584944972011,1.4833617441777491,1.5178584944972011,22540.0
2004-03-25,1.4833618753981677,1.4833618753981677,1.3798714507914134,1.3798714507914134,18968.0
2004-03-26,1.3798711969990896,1.448864691051658,1.3798711969990896,1.448864691051658,20000.0
2004-03-29,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2004-03-30,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,1800.0
2004-03-31,1.448864829364817,1.5523552448166529,1.448864829364817,1.5178584944972011,4750.0
2004-04-01,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,1000.0
2004-04-02,1.5523553206636849,1.5868520726686246,1.5523553206636849,1.5868520726686246,3200.0
2004-04-05,1.6213486655562903,1.6903423272887006,1.6213486655562903,1.6903423272887006,28450.0
2004-04-06,1.655845741171993,1.655845741171993,1.5868520726686246,1.5868520726686246,10411.0
2004-04-07,1.655845741171993,1.655845741171993,1.5868520726686246,1.5868520726686246,24700.0
2004-04-08,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,0.0
2004-04-09,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,0.0
2004-04-12,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,0.0
2004-04-13,1.6903424009630743,1.6903424009630743,1.6558456508400483,1.6558456508400483,10500.0
2004-04-14,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,614.0
2004-04-15,1.5868519861005164,1.6558456508400483,1.5868519861005164,1.6558456508400483,2250.0
2004-04-16,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2004-04-19,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,15210.0
2004-04-20,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,300.0
2004-04-21,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,500.0
2004-04-22,1.5868522650440424,1.5868522650440424,1.5523555088570322,1.5523555088570322,1000.0
2004-04-23,1.5523552448166529,1.5523552448166529,1.5178584944972011,1.5178584944972011,8096.0
2004-04-26,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,0.0
2004-04-27,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,9524.0
2004-04-28,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,10610.0
2004-04-29,1.5178584548294007,1.5178584548294007,1.483361705411489,1.483361705411489,6689.0
2004-04-30,1.4833617441777491,1.5178584944972011,1.4833617441777491,1.5178584944972011,2006.0
2004-05-03,1.483361705411489,1.483361705411489,1.483361705411489,1.483361705411489,600.0
2004-05-04,1.483361705411489,1.5178584548294007,1.483361705411489,1.483361705411489,12150.0
2004-05-05,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,30000.0
2004-05-06,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,15612.0
2004-05-07,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,5817.0
2004-05-10,1.5178584548294007,1.5178584548294007,1.483361705411489,1.483361705411489,11900.0
2004-05-11,1.483361705411489,1.5178584548294007,1.483361705411489,1.483361705411489,9897.0
2004-05-12,1.4833616025714074,1.4833616025714074,1.448864691051658,1.448864691051658,10000.0
2004-05-13,1.4488647915001012,1.483361705411489,1.4488647915001012,1.483361705411489,14190.0
2004-05-14,1.483361705411489,1.483361705411489,1.483361705411489,1.483361705411489,0.0
2004-05-17,1.4833615584602973,1.4833615584602973,1.414367901965946,1.414367901965946,11800.0
2004-05-18,1.4143679440253738,1.448864691051658,1.4143679440253738,1.448864691051658,2567.0
2004-05-19,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,1950.0
2004-05-20,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,350.0
2004-05-21,1.4488650758024932,1.5523555088570322,1.4488650758024932,1.5523555088570322,26802.0
2004-05-24,1.517858568658745,1.655845741171993,1.517858568658745,1.5868520726686246,14006.0
2004-05-25,1.5868520726686246,1.5868520726686246,1.5523553206636849,1.5868520726686246,11600.0
2004-05-26,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,3050.0
2004-05-27,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,500.0
2004-05-28,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,25322.0
2004-05-31,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,4360.0
2004-06-01,1.5868518884793874,1.6213486364802172,1.5868518884793874,1.6213486364802172,2760.0
2004-06-02,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,0.0
2004-06-03,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,1441.0
2004-06-04,1.5868518884793874,1.6213486364802172,1.5868518884793874,1.6213486364802172,10678.0
2004-06-07,1.6213487362235426,1.6558456508400483,1.6213487362235426,1.6558456508400483,2817.0
2004-06-08,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,3550.0
2004-06-09,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,2872.0
2004-06-10,1.483361705411489,1.483361705411489,1.4488647915001012,1.483361705411489,21910.0
2004-06-11,1.5178587526700222,1.5523555088570322,1.5178587526700222,1.5523555088570322,3500.0
2004-06-14,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,0.0
2004-06-15,1.5523552448166529,1.5523552448166529,1.5178584944972011,1.5178584944972011,23840.0
2004-06-16,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,8410.0
2004-06-17,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,230.0
2004-06-18,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,500.0
2004-06-21,1.5178584944972011,1.5178584944972011,1.4833617441777491,1.5178584944972011,2400.0
2004-06-22,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,11250.0
2004-06-23,1.5178587526700222,1.5523555088570322,1.5178587526700222,1.5523555088570322,6650.0
2004-06-24,1.5523552448166529,1.5523552448166529,1.5178584944972011,1.5178584944972011,1000.0
2004-06-25,1.5178584944972011,1.5523552448166529,1.5178584944972011,1.5178584944972011,1450.0
2004-06-28,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,23950.0
2004-06-29,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,12050.0
2004-06-30,1.5178587526700222,1.5523555088570322,1.5178587526700222,1.5523555088570322,31250.0
2004-07-01,1.5523552359774904,1.6558456508400483,1.5523552359774904,1.6558456508400483,26500.0
2004-07-02,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,35200.0
2004-07-05,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,2400.0
2004-07-06,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,10000.0
2004-07-07,1.5868519951361044,1.5868519951361044,1.5178584944972011,1.5178584944972011,18870.0
2004-07-08,1.5523553206636849,1.5868520726686246,1.5523553206636849,1.5868520726686246,12100.0
2004-07-09,1.5868520726686246,1.5868520726686246,1.5523553206636849,1.5868520726686246,8400.0
2004-07-12,1.5178587526700222,1.5868522650440424,1.5178587526700222,1.5523555088570322,6915.0
2004-07-13,1.6213488246735643,1.655845741171993,1.5523553206636849,1.5868520726686246,50851.0
2004-07-14,1.621348597715725,1.7248390037373529,1.621348597715725,1.7248390037373529,125045.0
2004-07-15,1.7938324980894604,1.7938324980894604,1.7248390037373529,1.7248390037373529,64982.0
2004-07-16,1.7248390037373529,1.7248390037373529,1.6903422565612989,1.7248390037373529,28250.0
2004-07-19,1.7593358331208138,1.793832581908776,1.7248390843328514,1.7938325819087764,12210.0
2004-07-20,1.7248390037373529,1.759335750913407,1.6903422565612989,1.7248390037373529,47310.0
2004-07-21,1.7248390843328514,1.793832581908776,1.7248390843328514,1.7938325819087764,15080.0
2004-07-22,1.7248390843328514,1.793832581908776,1.7248390843328514,1.7938325819087764,10000.0
2004-07-23,1.7248390843328514,1.793832581908776,1.7248390843328514,1.7938325819087764,8775.0
2004-07-26,1.7938324980894604,1.7938324980894604,1.7248390037373529,1.7248390037373529,5200.0
2004-07-27,1.7248391510861008,1.7248391510861008,1.6558456508400483,1.6558456508400483,29561.0
2004-07-28,1.6558456508400483,1.7248391510861008,1.6558456508400483,1.6558456508400483,21833.0
2004-07-29,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,11661.0
2004-07-30,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,3400.0
2004-08-02,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,0.0
2004-08-03,1.6903423272887006,1.72483907590817,1.6903423272887006,1.6903423272887006,3893.0
2004-08-04,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,1100.0
2004-08-05,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,6500.0
2004-08-06,1.6903424009630743,1.6903424009630743,1.6558456508400483,1.6558456508400483,5230.0
2004-08-09,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,574.0
2004-08-10,1.6213486364802172,1.6558455489745163,1.6213486364802172,1.6213486364802172,18355.0
2004-08-11,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,1780.0
2004-08-12,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,2000.0
2004-08-13,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,0.0
2004-08-16,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,8000.0
2004-08-17,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,50250.0
2004-08-18,1.6213488246735643,1.6213488246735643,1.5868520726686246,1.5868520726686246,24200.0
2004-08-19,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,3900.0
2004-08-20,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,3000.0
2004-08-23,1.5178584944972011,1.5178584944972011,1.4833617441777491,1.5178584944972011,13000.0
2004-08-24,1.5178587526700222,1.5868522650440424,1.5178587526700222,1.5523555088570322,10200.0
2004-08-25,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,11800.0
2004-08-26,1.5868520726686246,1.5868520726686246,1.5868520726686246,1.5868520726686246,250.0
2004-08-27,1.5868519951361044,1.5868519951361044,1.5178584944972011,1.5178584944972011,14076.0
2004-08-30,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,5200.0
2004-08-31,1.5178583495976914,1.5178583495976914,1.2418840444004875,1.448864691051658,180720.0
2004-09-01,1.3453746974203271,1.3798714507914134,1.3108778618024932,1.3798714507914134,80000.0
2004-09-02,1.310877497756851,1.3453743237945226,1.2418839279282323,1.3453743237945226,24800.0
2004-09-03,1.3453743237945226,1.3798710675854693,1.3453743237945226,1.3453743237945226,11657.0
2004-09-06,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,1810.0
2004-09-07,1.345374592921298,1.3798713436129246,1.2763810092913035,1.31087775998293,66517.0
2004-09-08,1.3453744099650553,1.414367901965946,1.3453744099650553,1.414367901965946,22000.0
2004-09-09,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,0.0
2004-09-10,1.310877497756851,1.3453743237945226,1.310877497756851,1.3453743237945226,19377.0
2004-09-13,1.3798713496780033,1.3798713496780033,1.2418841818115065,1.2418841818115065,11199.0
2004-09-14,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,1450.0
2004-09-15,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,1200.0
2004-09-16,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,800.0
2004-09-17,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,3932.0
2004-09-20,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,3450.0
2004-09-21,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,0.0
2004-09-22,1.2763810092913035,1.31087775998293,1.2763810092913035,1.31087775998293,5000.0
2004-09-23,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,300.0
2004-09-24,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,2000.0
2004-09-27,1.2418841763529354,1.31087775998293,1.2418841763529354,1.31087775998293,12000.0
2004-09-28,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,500.0
2004-09-29,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,0.0
2004-09-30,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,0.0
2004-10-01,1.241884026621149,1.241884026621149,1.2073872800887349,1.2073872800887349,3750.0
2004-10-04,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,600.0
2004-10-05,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,5700.0
2004-10-06,1.138393704777175,1.2073872800887349,1.138393704777175,1.2073872800887349,2932.0
2004-10-07,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2004-10-08,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,1619.0
2004-10-11,1.2418841008274812,1.2418841008274812,1.1728906036400828,1.1728906036400828,13600.0
2004-10-12,1.172890533556321,1.2073872800887349,1.172890533556321,1.2073872800887349,4200.0
2004-10-13,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,202350.0
2004-10-14,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,1550.0
2004-10-15,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,1400.0
2004-10-18,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,4231.0
2004-10-19,1.172890533556321,1.2073872800887349,1.172890533556321,1.2073872800887349,4448.0
2004-10-20,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,8630.0
2004-10-21,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,75.0
2004-10-22,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,2171.0
2004-10-25,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,1110.0
2004-10-26,1.172890533556321,1.2073872800887349,1.172890533556321,1.2073872800887349,2143.0
2004-10-27,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,2000.0
2004-10-28,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,5000.0
2004-10-29,1.172890533556321,1.2073872800887349,1.172890533556321,1.2073872800887349,9510.0
2004-11-01,1.2073872800887349,1.241884026621149,1.2073872800887349,1.2073872800887349,7800.0
2004-11-02,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,3150.0
2004-11-03,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,1500.0
2004-11-04,1.2418840294037194,1.2763808582601586,1.2418840294037194,1.2763808582601586,47743.0
2004-11-05,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,9200.0
2004-11-08,1.2763810092913035,1.31087775998293,1.2763810092913035,1.31087775998293,19200.0
2004-11-09,1.345374592921298,1.3798713436129246,1.31087775998293,1.31087775998293,24801.0
2004-11-10,1.2763810149015016,1.3108777657447548,1.2418841818115065,1.2418841818115065,12790.0
2004-11-11,1.2418840294037194,1.2763808582601586,1.2418840294037194,1.2763808582601586,3150.0
2004-11-12,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,2343.0
2004-11-15,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,23000.0
2004-11-16,1.241884026621149,1.241884026621149,1.2073872800887349,1.2073872800887349,21342.0
2004-11-17,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,14450.0
2004-11-18,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,6400.0
2004-11-19,1.2418840294037194,1.2763808582601586,1.2418840294037194,1.2763808582601586,7270.0
2004-11-22,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,6000.0
2004-11-23,1.2418840294037194,1.2763808582601586,1.2418840294037194,1.2763808582601586,6790.0
2004-11-24,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,9000.0
2004-11-25,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,1000.0
2004-11-26,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,651.0
2004-11-29,1.2763810092913035,1.31087775998293,1.2763810092913035,1.31087775998293,24700.0
2004-11-30,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,25241.0
2004-12-01,1.3453743237945226,1.3453743237945226,1.310877497756851,1.3453743237945226,19630.0
2004-12-02,1.345374592921298,1.345374592921298,1.31087775998293,1.31087775998293,95398.0
2004-12-03,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,3028.0
2004-12-06,1.3108776048698665,1.3108776048698665,1.2763808582601586,1.2763808582601586,5000.0
2004-12-07,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,2300.0
2004-12-08,1.2763810149015016,1.2763810149015016,1.2418841818115065,1.2418841818115065,30618.0
2004-12-09,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,0.0
2004-12-10,1.2418840294037194,1.2763808582601586,1.2418840294037194,1.2763808582601586,6430.0
2004-12-13,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,19021.0
2004-12-14,1.241884026621149,1.241884026621149,1.2073872800887349,1.2073872800887349,2000.0
2004-12-15,1.2763808582601586,1.2763808582601586,1.2763808582601586,1.2763808582601586,5000.0
2004-12-16,1.2073874309682529,1.2418841818115065,1.2073874309682529,1.2418841818115065,3100.0
2004-12-17,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,4500.0
2004-12-20,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,800.0
2004-12-21,1.2418841818115065,1.2418841818115065,1.2073874309682529,1.2418841818115065,84000.0
2004-12-22,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,69158.0
2004-12-23,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,88887.0
2004-12-24,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,6112.0
2004-12-27,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,0.0
2004-12-28,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,0.0
2004-12-29,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,2000.0
2004-12-30,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2004-12-31,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2005-01-04,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2005-01-05,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,600.0
2005-01-06,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,1700.0
2005-01-07,1.2073874309682529,1.2418841818115065,1.1728906801249994,1.2418841818115065,24369.0
2005-01-10,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,0.0
2005-01-11,1.2418841818115065,1.2418841818115065,1.2418841818115065,1.2418841818115065,600.0
2005-01-12,1.241884026621149,1.241884026621149,1.172890533556321,1.2073872800887349,11740.0
2005-01-13,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2005-01-14,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,3250.0
2005-01-17,1.1728906036400828,1.1728906036400828,1.1383937727996472,1.1728906036400828,13503.0
2005-01-18,1.1383936579448537,1.1383936579448537,1.034903340358363,1.1038969128315994,12100.0
2005-01-19,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,0.0
2005-01-20,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,0.0
2005-01-21,1.1383936579448537,1.1383936579448537,1.1038969128315994,1.1038969128315994,10000.0
2005-01-24,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,1500.0
2005-01-25,1.1038970646953783,1.172890646660103,1.1038970646953783,1.138393814554371,4400.0
2005-01-27,1.1038969128315994,1.1383936579448537,1.1038969128315994,1.1038969128315994,13750.0
2005-01-28,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,1500.0
2005-01-31,1.1383936579448537,1.1383936579448537,1.1038969128315994,1.1038969128315994,12132.0
2005-02-01,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,8650.0
2005-02-02,1.069400085471617,1.1038969128315994,1.069400085471617,1.1038969128315994,4100.0
2005-02-03,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,18200.0
2005-02-04,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,5860.0
2005-02-07,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,500.0
2005-02-08,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,10600.0
2005-02-09,1.103896906753533,1.103896906753533,1.0349033346601757,1.0349033346601757,2890.0
2005-02-10,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,180.0
2005-02-11,1.069400085471617,1.1038969128315994,1.069400085471617,1.1038969128315994,3150.0
2005-02-14,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,1568.0
2005-02-15,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,2280.0
2005-02-16,1.1383937727996472,1.1728906036400828,1.1383937727996472,1.1728906036400828,7450.0
2005-02-17,1.207387352233782,1.207387352233782,1.1728906036400828,1.1728906036400828,6065.0
2005-02-18,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,3000.0
2005-02-21,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,500.0
2005-02-22,1.138393814554371,1.138393814554371,1.138393814554371,1.138393814554371,10000.0
2005-02-23,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,1000.0
2005-02-24,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,1650.0
2005-02-25,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,6446.0
2005-02-28,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,2200.0
2005-03-01,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,1666.0
2005-03-02,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,3400.0
2005-03-03,1.0694001237458877,1.1383936986884324,1.0694001237458877,1.0694001237458877,7866.0
2005-03-04,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,200.0
2005-03-07,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,0.0
2005-03-08,1.1038970646953783,1.138393814554371,1.1038970646953783,1.138393814554371,600.0
2005-03-09,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,200.0
2005-03-10,1.0694000795834906,1.0694000795834906,1.0349033346601757,1.0349033346601757,4450.0
2005-03-11,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,400.0
2005-03-14,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,1000.0
2005-03-15,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,1400.0
2005-03-16,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,12091.0
2005-03-17,1.0349035695130937,1.0349035695130937,0.9659099817628716,0.9659099817628716,4750.0
2005-03-18,1.0349033346601757,1.0694000795834906,1.0349033346601757,1.0349033346601757,4000.0
2005-03-21,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,0.0
2005-03-22,1.0694001237458877,1.0694001237458877,1.0694001237458877,1.0694001237458877,600.0
2005-03-23,1.0349033346601757,1.0349033346601757,1.000406589736861,1.0349033346601757,19200.0
2005-03-24,1.0004068167613556,1.0004068167613556,0.9659099817628716,0.9659099817628716,1200.0
2005-03-29,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.9659099817628716,550.0
2005-03-30,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.9659099817628716,3700.0
2005-03-31,0.9659099817628716,0.9659099817628716,0.9659099817628716,0.9659099817628716,4300.0
2005-04-01,0.9314130800401,0.9314130800401,0.9314130800401,0.9314130800401,2899.0
2005-04-04,0.8624195421664257,0.896916290954388,0.8279227933784634,0.8969162909543882,9147.0
2005-04-05,0.8969163256660763,0.8969163256660763,0.8279228254200242,0.8279228254200242,4208.0
2005-04-06,0.8624195755430502,0.8969163256660763,0.8279228254200242,0.8279228254200242,8500.0
2005-04-07,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,7500.0
2005-04-08,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,5000.0
2005-04-11,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,575.0
2005-04-12,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,2170.0
2005-04-13,0.8279228301342443,0.8279228301342443,0.7589292472486006,0.7589292472486006,1884.0
2005-04-14,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,150.0
2005-04-15,0.7589292429272321,0.8279228254200242,0.7589292429272321,0.8279228254200242,10250.0
2005-04-18,0.7589292472486006,0.8279228301342443,0.7589292472486006,0.7589292472486006,10025.0
2005-04-19,0.8279227933784634,0.896916290954388,0.8279227933784634,0.8969162909543882,5000.0
2005-04-20,0.8624195421664257,0.896916290954388,0.8624195421664257,0.8969162909543882,16217.0
2005-04-21,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,300.0
2005-04-22,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,5527.0
2005-04-26,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,5562.0
2005-04-27,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,328.0
2005-04-28,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,8900.0
2005-04-29,0.7589291747988458,0.7589291747988458,0.6899355984995448,0.724432345525829,23346.0
2005-05-02,0.724432345525829,0.7589291747988458,0.724432345525829,0.724432345525829,7960.0
2005-05-03,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-05-04,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,500.0
2005-05-05,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-05-06,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,500.0
2005-05-09,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,127.0
2005-05-10,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,9800.0
2005-05-11,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,2000.0
2005-05-12,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,8000.0
2005-05-13,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,5000.0
2005-05-16,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,19265.0
2005-05-17,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,13534.0
2005-05-18,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,7100.0
2005-05-19,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,10000.0
2005-05-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-05-23,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,250.0
2005-05-24,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4500.0
2005-05-25,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-05-26,0.7589292429272321,0.8279228254200242,0.7589292429272321,0.8279228254200242,9980.0
2005-05-27,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,5322.0
2005-05-30,0.8279228254200242,0.8624195755430502,0.8279228254200242,0.8279228254200242,12000.0
2005-05-31,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2005-06-01,0.8279228301342443,0.8279228301342443,0.7589292472486006,0.7589292472486006,31097.0
2005-06-02,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,24400.0
2005-06-03,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,17518.0
2005-06-06,0.7589292843293726,0.7934260363343123,0.7244324500776885,0.7934260363343123,15451.0
2005-06-07,0.7589292472486006,0.7589292472486006,0.7244324146824085,0.7589292472486006,12000.0
2005-06-08,0.724432345525829,0.7589291747988458,0.724432345525829,0.724432345525829,14600.0
2005-06-09,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,5950.0
2005-06-10,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-06-14,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4700.0
2005-06-15,0.724432345525829,0.7589291747988458,0.724432345525829,0.724432345525829,8424.0
2005-06-16,0.7589292843293726,0.7934260363343123,0.7589292843293726,0.7934260363343123,20000.0
2005-06-17,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,23250.0
2005-06-20,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4385.0
2005-06-21,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,21542.0
2005-06-22,0.6899356718064623,0.7244324224980889,0.655438879991465,0.655438879991465,11140.0
2005-06-23,0.6554387619178272,0.6830361986229748,0.6554387619178272,0.6830361986229748,12134.0
2005-06-24,0.6830362715084316,0.6830362715084316,0.6623381814900776,0.6623381814900776,5212.0
2005-06-27,0.6623382815754638,0.6899357253957067,0.6623382815754638,0.6899357253957067,7884.0
2005-06-28,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,15818.0
2005-06-29,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,600.0
2005-06-30,0.669237673373055,0.724432478766793,0.6554389309012466,0.6899357253957067,18870.0
2005-07-01,0.6899357253957067,0.724432478766793,0.6899357253957067,0.6899357253957067,12800.0
2005-07-04,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-07-05,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,9300.0
2005-07-06,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-07-07,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-07-08,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-07-11,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,1500.0
2005-07-12,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,8620.0
2005-07-13,0.8279228301342443,0.8279228301342443,0.7589292472486006,0.7589292472486006,5800.0
2005-07-14,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-07-15,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,4050.0
2005-07-18,0.7934259975680522,0.7934259975680522,0.7589292472486006,0.7589292472486006,1000.0
2005-07-19,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,14850.0
2005-07-20,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,5000.0
2005-07-21,0.7934259975680522,0.7934259975680522,0.7589292472486006,0.7589292472486006,6850.0
2005-07-22,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-07-25,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,7200.0
2005-07-26,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,950.0
2005-07-27,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2005-07-28,0.79342592182513,0.79342592182513,0.724432345525829,0.724432345525829,7650.0
2005-07-29,0.7934259975680522,0.7934259975680522,0.7589292472486006,0.7589292472486006,2700.0
2005-08-01,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,978.0
2005-08-02,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-08-03,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,100.0
2005-08-04,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,3600.0
2005-08-05,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,300.0
2005-08-08,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,100.0
2005-08-09,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-08-10,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-08-11,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-08-12,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-08-15,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,11550.0
2005-08-16,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,853.0
2005-08-17,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,200.0
2005-08-18,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-08-19,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,12000.0
2005-08-22,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,8000.0
2005-08-23,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,4000.0
2005-08-24,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,21000.0
2005-08-25,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,5000.0
2005-08-26,0.8279228705859965,0.8279228705859965,0.7934260363343123,0.7934260363343123,30003.0
2005-08-29,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,2680.0
2005-08-30,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2005-08-31,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2005-09-01,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,50000.0
2005-09-02,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2830.0
2005-09-05,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,31767.0
2005-09-06,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-09-07,0.6554388729201348,0.7589292472486006,0.6554388729201348,0.7589292472486006,2150.0
2005-09-08,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,350.0
2005-09-09,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2005-09-12,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,500.0
2005-09-13,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,30240.0
2005-09-14,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-09-15,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2663.0
2005-09-16,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,7500.0
2005-09-19,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,787.0
2005-09-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-09-21,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,28000.0
2005-09-22,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,5000.0
2005-09-23,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,2200.0
2005-09-26,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,800.0
2005-09-27,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,3000.0
2005-09-28,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,18360.0
2005-09-29,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,15000.0
2005-09-30,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,250.0
2005-10-03,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,3840.0
2005-10-04,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,26000.0
2005-10-05,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,10193.0
2005-10-06,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-10-07,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,4500.0
2005-10-10,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-10-11,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,1000.0
2005-10-12,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4000.0
2005-10-13,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-10-14,0.724432345525829,0.724432345525829,0.6899355984995448,0.724432345525829,11000.0
2005-10-17,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2005-10-18,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,2732.0
2005-10-19,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,25000.0
2005-10-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,250.0
2005-10-21,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-10-24,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,500.0
2005-10-25,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,3000.0
2005-10-26,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,10500.0
2005-10-27,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,9500.0
2005-10-28,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,20500.0
2005-10-31,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-01,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,350.0
2005-11-02,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2856.0
2005-11-03,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-11-04,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-11-07,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,15000.0
2005-11-08,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,4323.0
2005-11-09,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,14500.0
2005-11-10,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-11,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-14,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,500.0
2005-11-15,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1050.0
2005-11-16,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-11-17,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,16545.0
2005-11-18,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,44000.0
2005-11-21,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-22,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-23,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,7500.0
2005-11-24,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,500.0
2005-11-25,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,8454.0
2005-11-28,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-11-29,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,4172.0
2005-11-30,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-01,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-02,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-05,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-06,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-07,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-08,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2005-12-09,0.6899356368439719,0.7106336862100742,0.6899356368439719,0.7106336862100742,3150.0
2005-12-12,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,655.0
2005-12-13,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,370.0
2005-12-14,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,10000.0
2005-12-15,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,500.0
2005-12-16,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,10000.0
2005-12-19,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,28000.0
2005-12-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2005-12-21,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,2000.0
2005-12-22,0.6899356718064623,0.6899356718064623,0.6209420881764678,0.655438879991465,11000.0
2005-12-23,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2005-12-28,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,16100.0
2005-12-29,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,1800.0
2005-12-30,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-01-03,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-01-04,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-01-05,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-01-06,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-01-09,0.6519892574014237,0.6519892574014237,0.6519892574014237,0.6519892574014237,700.0
2006-01-10,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,135.0
2006-01-11,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-01-12,0.6519892574014237,0.6519892574014237,0.6519892574014237,0.6519892574014237,2462.0
2006-01-13,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,2540.0
2006-01-16,0.6554387583956335,0.6554387583956335,0.648539409537263,0.648539409537263,4000.0
2006-01-17,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,12712.0
2006-01-18,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,495.0
2006-01-19,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,0.0
2006-01-20,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,5150.0
2006-01-23,0.64853951433037,0.64853951433037,0.6416401643571803,0.6416401643571803,21283.0
2006-01-24,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.0
2006-01-25,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,3000.0
2006-01-27,0.6485394904120683,0.6485394904120683,0.5864453018200414,0.5864453018200414,22600.0
2006-01-30,0.5864452518812056,0.5864452518812056,0.558847814232942,0.558847814232942,16800.0
2006-01-31,0.5588479411090955,0.5726466425042865,0.5588479411090955,0.5726466425042865,6500.0
2006-02-01,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,2400.0
2006-02-02,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,1500.0
2006-02-03,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,190.0
2006-02-06,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1500.0
2006-02-07,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2006-02-08,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2006-02-09,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,1310.0
2006-02-10,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,650.0
2006-02-13,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,10550.0
2006-02-14,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,1200.0
2006-02-15,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,600.0
2006-02-16,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,1000.0
2006-02-17,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,5000.0
2006-02-20,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.5105523095129455,4550.0
2006-02-21,0.5105524068778112,0.5105524068778112,0.4967537065157205,0.4967537065157205,5052.0
2006-02-22,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-02-23,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,12520.0
2006-02-24,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2006-02-27,0.496753683362896,0.496753683362896,0.4898542923800483,0.4898542923800483,2400.0
2006-02-28,0.5174517469608293,0.5381497971000448,0.5174517469608293,0.5381497971000448,5000.0
2006-03-01,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,1000.0
2006-03-02,0.5036530566967659,0.5036530566967659,0.4967537065157205,0.4967537065157205,6400.0
2006-03-03,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2006-03-06,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,1160.0
2006-03-07,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,2700.0
2006-03-08,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,650.0
2006-03-09,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2006-03-10,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,1240.0
2006-03-13,0.5174516673300878,0.5174516673300878,0.503652969360762,0.5174516673300878,3610.0
2006-03-14,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-03-15,0.5174517649041616,0.5174517649041616,0.5036530643328628,0.5036530643328628,6975.0
2006-03-16,0.5036530836558517,0.5036530836558517,0.4622569392303929,0.4829549908814357,11500.0
2006-03-17,0.4829548839425632,0.5519484564157997,0.4829548839425632,0.5519484564157997,1490.0
2006-03-20,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,100.0
2006-03-21,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,620.0
2006-03-22,0.4760555767457635,0.4760555767457635,0.4760555767457635,0.4760555767457635,1000.0
2006-03-23,0.4760555767457635,0.4760555767457635,0.4760555767457635,0.4760555767457635,0.0
2006-03-24,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,500.0
2006-03-27,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.0
2006-03-28,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.0
2006-03-29,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,1240.0
2006-03-30,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-03-31,0.5381497142840768,0.5381497142840768,0.5174516673300878,0.5174516673300878,15700.0
2006-04-03,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,250.0
2006-04-04,0.5312504470536397,0.5381497971000448,0.5312504470536397,0.5381497971000448,9432.0
2006-04-05,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.0
2006-04-06,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.5381497971000448,1500.0
2006-04-07,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.0
2006-04-10,0.5450491073931488,0.5519484564157997,0.5450491073931488,0.5519484564157997,9745.0
2006-04-11,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,900.0
2006-04-12,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,300.0
2006-04-13,0.565747291806691,0.5726466425042865,0.565747291806691,0.5726466425042865,5500.0
2006-04-18,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.0
2006-04-19,0.5657471633641669,0.5657471633641669,0.5519484651017174,0.558847814232942,7150.0
2006-04-20,0.5588478054384506,0.5588478054384506,0.5519484564157997,0.5519484564157997,6360.0
2006-04-21,0.5519484475099856,0.5519484475099856,0.5450490985986574,0.5450490985986574,36590.0
2006-04-24,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.0
2006-04-26,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.0
2006-04-27,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.5450490985986574,0.0
2006-04-28,0.5450491043921035,0.5450491043921035,0.5174516673300878,0.5174516673300878,4150.0
2006-05-01,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,3350.0
2006-05-02,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-05-03,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,7650.0
2006-05-04,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,2050.0
2006-05-05,0.5174517610085619,0.5174517610085619,0.5002033854242917,0.5002033854242917,10000.0
2006-05-08,0.5002033854242917,0.5002033854242917,0.5002033854242917,0.5002033854242917,0.0
2006-05-09,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,199135.0
2006-05-10,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,600.0
2006-05-11,0.5450491073931488,0.5519484564157997,0.5174516701791815,0.5519484564157997,29098.0
2006-05-12,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.5381497971000448,1000.0
2006-05-15,0.5381497971000448,0.5381497971000448,0.5312504470536397,0.5381497971000448,14300.0
2006-05-16,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.5381497971000448,0.0
2006-05-17,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,5900.0
2006-05-18,0.5243510163147509,0.5243510163147509,0.5174516673300878,0.5174516673300878,1200.0
2006-05-19,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,15000.0
2006-05-22,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,29800.0
2006-05-23,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-05-24,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-05-25,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-05-26,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-05-29,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,27500.0
2006-05-30,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,2750.0
2006-05-31,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,200.0
2006-06-01,0.5347000618729438,0.5347000618729438,0.5347000618729438,0.5347000618729438,18050.0
2006-06-02,0.5347000618729438,0.5347000618729438,0.5347000618729438,0.5347000618729438,0.0
2006-06-05,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,10000.0
2006-06-06,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.0
2006-06-07,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.0
2006-06-08,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,900.0
2006-06-09,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2006-06-13,0.520901363333781,0.5347000618729438,0.520901363333781,0.5347000618729438,3200.0
2006-06-14,0.5278008166928612,0.5278008166928612,0.5278008166928612,0.5278008166928612,9900.0
2006-06-15,0.5312504956014323,0.5312504956014323,0.5312504956014323,0.5312504956014323,100.0
2006-06-16,0.5312504326602896,0.5312504326602896,0.4829549425205695,0.4898542923800483,96546.0
2006-06-19,0.4898542717598256,0.4898542717598256,0.4726058978371923,0.4726058978371923,3000.0
2006-06-20,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-06-21,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-06-22,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-06-23,0.5002033854242917,0.5105524107748539,0.5002033854242917,0.5002033854242917,24000.0
2006-06-26,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.5105523095129455,3660.0
2006-06-27,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.5105523095129455,14950.0
2006-06-28,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.0
2006-06-29,0.5105523095129455,0.5105523095129455,0.5105523095129455,0.5105523095129455,10000.0
2006-06-30,0.5105523095129455,0.5174516583782508,0.4829548729283615,0.5105523095129455,6000.0
2006-07-03,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,450.0
2006-07-04,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-05,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-06,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-07,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-10,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-11,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-12,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-13,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,2000.0
2006-07-14,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,1000.0
2006-07-17,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-18,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-19,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-20,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-21,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-24,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.4829549908814357,0.0
2006-07-25,0.4622569174300086,0.4622569174300086,0.4622569174300086,0.4622569174300086,1000.0
2006-07-26,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-07-27,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,1400.0
2006-07-28,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-07-31,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,8000.0
2006-08-01,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,2000.0
2006-08-02,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-08-03,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-08-04,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-08-07,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-08-08,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.4726058978371923,0.0
2006-08-09,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,8000.0
2006-08-10,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2006-08-11,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2006-08-14,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,18900.0
2006-08-15,0.52435113778429,0.52435113778429,0.52435113778429,0.52435113778429,0.0
2006-08-16,0.5174517570588566,0.5174517570588566,0.4967537065157205,0.4967537065157205,9363.0
2006-08-17,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2006-08-18,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.0
2006-08-21,0.4967537065157205,0.4967537065157205,0.4967537065157205,0.4967537065157205,3200.0
2006-08-22,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-23,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-24,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-25,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-28,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-29,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,3500.0
2006-08-30,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.5036530643328628,0.0
2006-08-31,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,2000.0
2006-09-01,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-04,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-05,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-06,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-07,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-08,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-11,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,1000.0
2006-09-12,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-13,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-14,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-15,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2006-09-18,0.6209421165244189,0.6692376519442796,0.6209421165244189,0.6692376519442796,13391.0
2006-09-19,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,29835.0
2006-09-20,0.6554387740022904,0.6554387740022904,0.5519484564157997,0.5519484564157997,9600.0
2006-09-21,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,2000.0
2006-09-22,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,1200.0
2006-09-25,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,16500.0
2006-09-26,0.6657879355942561,0.6692376519442796,0.6657879355942561,0.6692376519442796,65000.0
2006-09-27,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.0
2006-09-28,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.0
2006-09-29,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.0
2006-10-02,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.6692376519442796,0.0
2006-10-03,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,10400.0
2006-10-04,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-05,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2500.0
2006-10-06,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-09,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,3200.0
2006-10-10,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-11,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-12,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,5000.0
2006-10-13,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,10400.0
2006-10-16,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-17,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-18,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,200.0
2006-10-19,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-20,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-23,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-10-24,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,10900.0
2006-10-25,0.6761370240472722,0.6899357253957067,0.6554389309012466,0.6899357253957067,29300.0
2006-10-26,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,73073.0
2006-10-27,0.6761370240472722,0.6899357253957067,0.6761370240472722,0.6899357253957067,9500.0
2006-10-30,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2006-10-31,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2006-11-01,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2006-11-02,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,2500.0
2006-11-03,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,0.0
2006-11-06,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,0.0
2006-11-07,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,0.0
2006-11-08,0.648539409537263,0.648539409537263,0.648539409537263,0.648539409537263,0.0
2006-11-09,0.6209420909057533,0.6347408323664253,0.6209420909057533,0.6209420909057533,9100.0
2006-11-10,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,7900.0
2006-11-13,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-14,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,10800.0
2006-11-15,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-16,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-17,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-20,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-21,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-22,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2006-11-23,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1460.0
2006-11-24,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,1000.0
2006-11-27,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,7000.0
2006-11-28,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,17573.0
2006-11-29,0.634740829576489,0.655438879991465,0.634740829576489,0.655438879991465,37027.0
2006-11-30,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,7400.0
2006-12-01,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.6416401643571803,0.0
2006-12-04,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,1000.0
2006-12-05,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,0.0
2006-12-06,0.6554389099143026,0.6692376519442796,0.6554389099143026,0.6692376519442796,18973.0
2006-12-07,0.6692376592329786,0.676137009761422,0.6692376592329786,0.676137009761422,16515.0
2006-12-08,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2006-12-11,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,226.0
2006-12-12,0.696835083212849,0.696835083212849,0.696835083212849,0.696835083212849,700.0
2006-12-13,0.6968350632438961,0.731331815980031,0.6968350632438961,0.731331815980031,1800.0
2006-12-14,0.7244324146824085,0.7589292472486006,0.7244324146824085,0.7589292472486006,6700.0
2006-12-15,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-18,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-19,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-20,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,2000.0
2006-12-21,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-22,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-27,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-28,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2006-12-29,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,550.0
2007-01-02,0.7796272930010477,0.8279228254200242,0.7796272930010477,0.8279228254200242,17500.0
2007-01-03,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,8000.0
2007-01-04,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-05,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-08,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-09,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-10,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,1000.0
2007-01-11,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,2000.0
2007-01-12,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,1000.0
2007-01-15,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-16,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,500.0
2007-01-17,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,1000.0
2007-01-18,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,1500.0
2007-01-19,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.0
2007-01-22,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,2400.0
2007-01-23,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-01-24,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,114.0
2007-01-25,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,886.0
2007-01-29,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.8210235239214116,0.0
2007-01-30,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.0
2007-01-31,0.8210233431658372,0.8555200877330041,0.8210233431658372,0.8555200877330041,4114.0
2007-02-01,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.0
2007-02-02,0.8175737406587081,0.8486208988714513,0.8175737406587081,0.8486208988714513,4550.0
2007-02-05,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.0
2007-02-06,0.8175737886943106,0.8175737886943106,0.8175737886943106,0.8175737886943106,1000.0
2007-02-07,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,750.0
2007-02-08,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2007-02-09,0.7968756680625608,0.8279228254200242,0.7968756680625608,0.8279228254200242,15400.0
2007-02-12,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2007-02-13,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2007-02-14,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.0
2007-02-15,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,5000.0
2007-02-16,0.7934259556628481,0.7934259556628481,0.7727279065643554,0.7727279065643554,2600.0
2007-02-19,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.0
2007-02-20,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.0
2007-02-21,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,1000.0
2007-02-22,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.0
2007-02-23,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,3000.0
2007-02-26,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.7727279065643554,0.0
2007-02-27,0.7934259252698357,0.8831175501743087,0.7934259252698357,0.8624195018686763,37922.0
2007-02-28,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,12178.0
2007-03-01,0.786526664692707,0.8486208988714513,0.786526664692707,0.8486208988714513,9822.0
2007-03-02,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,600.0
2007-03-05,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.0
2007-03-06,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.8486208988714513,0.0
2007-03-07,0.8003252645758914,0.8003252645758914,0.7865265658801103,0.7865265658801103,10000.0
2007-03-08,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-09,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-12,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,400.0
2007-03-13,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-14,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-15,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,1600.0
2007-03-16,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,1500.0
2007-03-19,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-20,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-21,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-22,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.7865265658801103,0.0
2007-03-23,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,8500.0
2007-03-26,0.696835083212849,0.696835083212849,0.696835083212849,0.696835083212849,1700.0
2007-03-27,0.696835083212849,0.696835083212849,0.696835083212849,0.696835083212849,750.0
2007-03-28,0.696835076069924,0.696835076069924,0.6899357253957067,0.6899357253957067,3000.0
2007-03-29,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2007-03-30,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,10000.0
2007-04-02,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,10000.0
2007-04-03,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-04-04,0.6726871618972613,0.6726871618972613,0.6726871618972613,0.6726871618972613,250.0
2007-04-05,0.6726871618972613,0.6726871618972613,0.6726871618972613,0.6726871618972613,0.0
2007-04-10,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-04-11,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,300.0
2007-04-12,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-04-13,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,300.0
2007-04-16,0.6899356643629567,0.7589292472486006,0.6899356643629567,0.7589292472486006,14000.0
2007-04-17,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2007-04-18,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2007-04-19,0.7589291747988458,0.7589291747988458,0.724432345525829,0.724432345525829,11455.0
2007-04-20,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2007-04-23,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2007-04-24,0.7451305471208199,0.7589292472486006,0.7451305471208199,0.7589292472486006,9100.0
2007-04-26,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.0
2007-04-27,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,1000.0
2007-04-30,0.7589292472486006,0.7589292472486006,0.7589292472486006,0.7589292472486006,1700.0
2007-05-01,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4545.0
2007-05-02,0.6899356211400937,0.6899356211400937,0.6623381814900776,0.6623381814900776,5455.0
2007-05-03,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,105.0
2007-05-04,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2007-05-07,0.6899356368439719,0.7106336862100742,0.6899356368439719,0.7106336862100742,5100.0
2007-05-08,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.0
2007-05-09,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.7451304752957859,1795.0
2007-05-10,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,2700.0
2007-05-11,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,500.0
2007-05-14,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2007-05-15,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2007-05-16,0.7451304759883322,0.7451304759883322,0.724432345525829,0.724432345525829,3200.0
2007-05-17,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,0.0
2007-05-18,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,500.0
2007-05-21,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2007-05-22,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,1000.0
2007-05-23,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2007-05-24,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2007-05-25,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2007-05-28,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.0
2007-05-29,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,600.0
2007-05-30,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,3200.0
2007-05-31,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,1000.0
2007-06-01,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,1200.0
2007-06-04,0.6623381814900776,0.6623381814900776,0.6623381814900776,0.6623381814900776,200.0
2007-06-05,0.6623381977268717,0.6623381977268717,0.6278414487228956,0.6278414487228956,800.0
2007-06-06,0.6554388828723774,0.6899356748390016,0.6209420909057533,0.6209420909057533,17600.0
2007-06-07,0.6899357253957067,0.696835076069924,0.6899357253957067,0.6899357253957067,11647.0
2007-06-08,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,50.0
2007-06-12,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2007-06-13,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,769.0
2007-06-14,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2007-06-15,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,1000.0
2007-06-18,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.6278414487228956,0.0
2007-06-19,0.634740829576489,0.655438879991465,0.634740829576489,0.655438879991465,5800.0
2007-06-20,0.655438879991465,0.655438879991465,0.655438879991465,0.655438879991465,4000.0
2007-06-21,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,1000.0
2007-06-22,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-06-25,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,6000.0
2007-06-26,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,25348.0
2007-06-27,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,5000.0
2007-06-28,0.655438856203826,0.655438856203826,0.634740806540038,0.634740806540038,9731.0
2007-06-29,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,1600.0
2007-07-02,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-03,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,2300.0
2007-07-04,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-05,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,969.0
2007-07-06,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-09,0.6209420656408101,0.634740806540038,0.6209420656408101,0.634740806540038,15400.0
2007-07-10,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-11,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-12,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-13,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-16,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,0.0
2007-07-17,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,500.0
2007-07-18,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,4400.0
2007-07-19,0.683036324670351,0.683036324670351,0.6209420909057533,0.6209420909057533,0.0
2007-07-20,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,800.0
2007-07-23,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-24,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-25,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-26,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-27,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-30,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-07-31,0.6761369745017003,0.6761369745017003,0.6209420909057533,0.6209420909057533,0.0
2007-08-01,0.6761369745017003,0.6761369745017003,0.6209420909057533,0.6209420909057533,0.0
2007-08-02,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,6000.0
2007-08-03,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,6200.0
2007-08-06,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-08-07,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-08-08,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-08-09,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-08-10,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2007-08-13,0.6209420688836726,0.6209420688836726,0.5657472283686142,0.5657472283686142,4233.0
2007-08-14,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2007-08-15,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.5657472283686142,0.0
2007-08-16,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,2200.0
2007-08-17,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,9800.0
2007-08-20,0.5933446515387812,0.5933446515387812,0.5864453018200414,0.5864453018200414,0.0
2007-08-21,0.5933446515387812,0.5933446515387812,0.5864453018200414,0.5864453018200414,0.0
2007-08-22,0.5933446515387812,0.5933446515387812,0.5864453018200414,0.5864453018200414,0.0
2007-08-23,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,200.0
2007-08-24,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2007-08-27,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,800.0
2007-08-28,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2007-08-29,0.6623382675811622,0.676137009761422,0.6623382675811622,0.676137009761422,17100.0
2007-08-30,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-08-31,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-03,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-04,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-05,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-06,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-07,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,0.0
2007-09-10,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,850.0
2007-09-11,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,200.0
2007-09-12,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,75.0
2007-09-13,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.0
2007-09-14,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.0
2007-09-17,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.0
2007-09-18,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.0
2007-09-19,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.6381904291300793,0.0
2007-09-20,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,5692.0
2007-09-21,0.7037344118751957,0.7037344118751957,0.676137009761422,0.676137009761422,0.0
2007-09-24,0.7037344118751957,0.7037344118751957,0.676137009761422,0.676137009761422,0.0
2007-09-25,0.6761369218767694,0.6761369218767694,0.6623381814900776,0.6623381814900776,20800.0
2007-09-26,0.703734320403418,0.703734320403418,0.6623381814900776,0.6623381814900776,0.0
2007-09-27,0.7037342966559871,0.7589291740934747,0.7037342966559871,0.7451304752957859,26805.0
2007-09-28,0.745130517400315,0.745130517400315,0.7106336862100742,0.7106336862100742,14000.0
2007-10-01,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.0
2007-10-02,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.0
2007-10-03,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.0
2007-10-04,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.0
2007-10-05,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,2360.0
2007-10-08,0.7106336460548316,0.7451304752957859,0.7106336460548316,0.7451304752957859,25000.0
2007-10-09,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.7451304752957859,2000.0
2007-10-10,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.0
2007-10-11,0.7106336862100742,0.7106336862100742,0.7106336862100742,0.7106336862100742,10000.0
2007-10-12,0.7244323448525203,0.7451304752957859,0.7244323448525203,0.7451304752957859,2000.0
2007-10-15,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.7451304752957859,2000.0
2007-10-16,0.6761370023975819,0.6761370023975819,0.6692376519442796,0.6692376519442796,2900.0
2007-10-17,0.7037344410299915,0.7037344410299915,0.7037344410299915,0.7037344410299915,1500.0
2007-10-18,0.7037344267441412,0.7037344267441412,0.6899357253957067,0.6899357253957067,3000.0
2007-10-19,0.7382311737971734,0.7382311737971734,0.7382311737971734,0.7382311737971734,560.0
2007-10-22,0.7382311737971734,0.7382311737971734,0.7382311737971734,0.7382311737971734,0.0
2007-10-23,0.724432478766793,0.724432478766793,0.6899357253957067,0.6899357253957067,5500.0
2007-10-24,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2007-10-25,0.7106337847027275,0.7106337847027275,0.696835083212849,0.696835083212849,5000.0
2007-10-26,0.7175329877086867,0.7175329877086867,0.7175329877086867,0.7175329877086867,7000.0
2007-10-29,0.7175331426585404,0.7175331426585404,0.7037344410299915,0.7037344410299915,8200.0
2007-10-30,0.7037344410299915,0.7037344410299915,0.7037344410299915,0.7037344410299915,3000.0
2007-10-31,0.7037344410299915,0.7037344410299915,0.7037344410299915,0.7037344410299915,0.0
2007-11-01,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,5000.0
2007-11-02,0.7175329877086867,0.7175329877086867,0.7175329877086867,0.7175329877086867,1000.0
2007-11-05,0.7175331280925757,0.7175331280925757,0.6899357253957067,0.6899357253957067,10800.0
2007-11-06,0.7175331280925757,0.7175331280925757,0.6899357253957067,0.6899357253957067,0.0
2007-11-07,0.7175329877086867,0.7175329877086867,0.7175329877086867,0.7175329877086867,5223.0
2007-11-08,0.724432345525829,0.724432345525829,0.724432345525829,0.724432345525829,4200.0
2007-11-09,0.7382311265830752,0.7382311265830752,0.724432345525829,0.724432345525829,0.0
2007-11-12,0.7175329877086867,0.7175329877086867,0.7175329877086867,0.7175329877086867,12440.0
2007-11-13,0.7520298165772853,0.7520298165772853,0.7175329877086867,0.7175329877086867,0.0
2007-11-14,0.7382311179285385,0.7382311179285385,0.7175329877086867,0.7175329877086867,0.0
2007-11-15,0.7382311179285385,0.7382311179285385,0.7175329877086867,0.7175329877086867,0.0
2007-11-16,0.7382311894459388,0.7520298894314581,0.7382311894459388,0.7520298894314582,10680.0
2007-11-19,0.7520298894314581,0.7520298894314581,0.7520298894314581,0.7520298894314582,0.0
2007-11-20,0.7520298894314581,0.7520298894314581,0.7520298894314581,0.7520298894314582,0.0
2007-11-21,0.7520298894314581,0.7520298894314581,0.7520298894314581,0.7520298894314582,0.0
2007-11-22,0.7520298894314581,0.7520298894314581,0.7520298894314581,0.7520298894314582,0.0
2007-11-23,0.7520298894314581,0.7520298894314581,0.7520298894314581,0.7520298894314582,0.0
2007-11-26,0.7002846822390211,0.7520298894314581,0.7002846822390211,0.7520298894314582,12645.0
2007-11-27,0.79342592182513,0.79342592182513,0.724432345525829,0.724432345525829,350.0
2007-11-28,0.7451304752957859,0.7451304752957859,0.7451304752957859,0.7451304752957859,500.0
2007-11-29,0.7451304759883322,0.7451304759883322,0.724432345525829,0.724432345525829,0.0
2007-11-30,0.7451304759883322,0.7451304759883322,0.724432345525829,0.724432345525829,0.0
2007-12-03,0.7451304759883322,0.7451304759883322,0.724432345525829,0.724432345525829,0.0
2007-12-04,0.7244324934728149,0.7244324934728149,0.7037344410299915,0.7037344410299915,10000.0
2007-12-05,0.7382312773481132,0.7382312773481132,0.7037344410299915,0.7037344410299915,0.0
2007-12-06,0.7382311676116142,0.7382311676116142,0.7106336862100742,0.7106336862100742,0.0
2007-12-07,0.7382311258969415,0.7451304752957859,0.7382311258969415,0.7451304752957859,1700.0
2007-12-10,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,700.0
2007-12-11,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,1300.0
2007-12-12,0.7934258848456153,0.8072245830130077,0.7658284885108307,0.8072245830130076,6758.0
2007-12-13,0.8624194579293055,0.8624194579293055,0.8072245830130077,0.8072245830130076,0.0
2007-12-14,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,480.0
2007-12-17,0.8141239320967038,0.8141239320967038,0.8072245830130077,0.8072245830130076,0.0
2007-12-18,0.8141240431240738,0.8279228254200242,0.8141240431240738,0.8279228254200242,7250.0
2007-12-19,0.8589697833874574,0.8589697833874574,0.8072245830130077,0.8072245830130076,0.0
2007-12-20,0.8589699746612393,0.8589699746612393,0.8175737886943106,0.8175737886943106,0.0
2007-12-21,0.858969827151071,0.8624195018686763,0.858969827151071,0.8624195018686763,2150.0
2007-12-24,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,2500.0
2007-12-27,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,500.0
2007-12-28,0.8934666160755919,0.896916290954388,0.8934666160755919,0.8969162909543882,2150.0
2007-12-31,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,4002.0
2008-01-02,1.034903450599711,1.034903450599711,0.896916290954388,0.8969162909543882,0.0
2008-01-03,1.034903450599711,1.034903450599711,0.896916290954388,0.8969162909543882,0.0
2008-01-04,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,600.0
2008-01-07,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,936.0
2008-01-08,0.896916290954388,0.896916290954388,0.896916290954388,0.8969162909543882,0.0
2008-01-09,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,8000.0
2008-01-10,0.896916334038223,0.896916334038223,0.8348221832371665,0.8348221832371665,0.0
2008-01-11,0.8969162865735535,0.8969162865735535,0.8451711636443503,0.8451711636443503,0.0
2008-01-14,0.9107150682680776,0.9107150682680776,0.8451711636443503,0.8451711636443503,0.0
2008-01-15,0.8451711636443503,0.8451711636443503,0.8451711636443503,0.8451711636443503,4564.0
2008-01-16,0.9107150301618848,0.9107150301618848,0.8624195018686763,0.8624195018686763,0.0
2008-01-17,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,22000.0
2008-01-18,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,16000.0
2008-01-21,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,5861.0
2008-01-22,0.8348221832371665,0.8348221832371665,0.8348221832371665,0.8348221832371665,2000.0
2008-01-23,0.8348221832371665,0.8348221832371665,0.8348221832371665,0.8348221832371665,2000.0
2008-01-24,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,3000.0
2008-01-25,0.8831176393240828,0.8900169894557757,0.8831176393240828,0.8900169894557757,5939.0
2008-01-29,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,390.0
2008-01-30,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2008-01-31,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,3920.0
2008-02-01,0.7175331689221867,0.8141241661042693,0.7175331689221867,0.8141241661042693,2500.0
2008-02-04,0.890017110085924,0.890017110085924,0.8141241661042693,0.8141241661042693,0.0
2008-02-05,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.0
2008-02-06,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.0
2008-02-07,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.0
2008-02-08,0.7796272643814977,0.7796272643814977,0.7796272643814977,0.7796272643814978,2000.0
2008-02-11,0.8900169429695962,0.8900169429695962,0.7796272643814977,0.7796272643814978,0.0
2008-02-12,0.7796274107702228,0.8141241661042693,0.7796274107702228,0.8141241661042693,5000.0
2008-02-13,0.8900171112206056,0.8900171112206056,0.8417216536913686,0.8417216536913686,0.0
2008-02-14,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.8313725043285953,1000.0
2008-02-15,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.8313725043285953,800.0
2008-02-18,0.8831176297556406,0.8831176297556406,0.8313725043285953,0.8313725043285953,0.0
2008-02-19,0.8831176297556406,0.8831176297556406,0.8313725043285953,0.8313725043285953,0.0
2008-02-20,0.8624195795848224,0.8624195795848224,0.8313725043285953,0.8313725043285953,0.0
2008-02-21,0.8624195795848224,0.8624195795848224,0.8313725043285953,0.8313725043285953,0.0
2008-02-22,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.8313725043285953,1075.0
2008-02-25,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.0
2008-02-26,0.8279228254200242,0.8279228254200242,0.8279228254200242,0.8279228254200242,21925.0
2008-02-27,0.8313725043285953,0.8313725043285953,0.8313725043285953,0.8313725043285953,1440.0
2008-02-28,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,5000.0
2008-02-29,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-03,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-04,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-05,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-06,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-07,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-10,0.8003252815143952,0.8003252815143952,0.8003252815143952,0.8003252815143951,0.0
2008-03-11,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,1000.0
2008-03-12,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2008-03-13,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.7934260363343123,0.0
2008-03-14,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,180.0
2008-03-17,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-03-18,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,1390.0
2008-03-19,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1000.0
2008-03-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2008-03-25,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,4250.0
2008-03-26,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,11000.0
2008-03-27,0.6899356748390016,0.6899356748390016,0.6209420909057533,0.6209420909057533,0.0
2008-03-28,0.6899356748390016,0.6899356748390016,0.6209420909057533,0.6209420909057533,0.0
2008-03-31,0.6899356748390016,0.6899356748390016,0.6209420909057533,0.6209420909057533,0.0
2008-04-01,0.7244324256822551,0.7244324256822551,0.6209420909057533,0.6209420909057533,0.0
2008-04-02,0.7175330755136043,0.7175330755136043,0.6209420909057533,0.6209420909057533,0.0
2008-04-03,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,2000.0
2008-04-04,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-04-07,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-04-08,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-04-09,0.7175329134379376,0.7175329134379376,0.6002439048172664,0.6002439048172664,0.0
2008-04-10,0.6002440094500909,0.6002440094500909,0.5933446596371837,0.5933446596371837,6000.0
2008-04-11,0.7175331239936125,0.7175331239936125,0.6071434315899983,0.6071434315899983,0.0
2008-04-14,0.7175331239936125,0.7175331239936125,0.6071434315899983,0.6071434315899983,0.0
2008-04-15,0.6071434315899983,0.6071434315899983,0.6071434315899983,0.6071434315899983,100501.0
2008-04-16,0.7175331239936125,0.7175331239936125,0.6071434315899983,0.6071434315899983,0.0
2008-04-17,0.6899356029659427,0.6899356029659427,0.614042676770081,0.614042676770081,0.0
2008-04-18,0.6899356029659427,0.6899356029659427,0.614042676770081,0.614042676770081,0.0
2008-04-21,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,1300.0
2008-04-22,0.7175330007656258,0.7175330007656258,0.614042676770081,0.614042676770081,0.0
2008-04-23,0.8900169015071114,0.8900169015071114,0.614042676770081,0.614042676770081,0.0
2008-04-24,0.614042676770081,0.614042676770081,0.614042676770081,0.614042676770081,750.0
2008-04-28,0.8900169580102699,0.8900169580102699,0.634740806540038,0.634740806540038,0.0
2008-04-29,0.8900169580102699,0.8900169580102699,0.634740806540038,0.634740806540038,0.0
2008-04-30,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,1000.0
2008-05-01,0.8900169580102699,0.8900169580102699,0.634740806540038,0.634740806540038,0.0
2008-05-02,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,4963.0
2008-05-05,0.634740806540038,0.634740806540038,0.634740806540038,0.634740806540038,3299.0
2008-05-06,0.6209419506479632,0.6347406889917891,0.6002439048172664,0.6002439048172664,22238.0
2008-05-07,0.6002440094500909,0.6002440094500909,0.5933446596371837,0.5933446596371837,1250.0
2008-05-08,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,6500.0
2008-05-09,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,800.0
2008-05-12,0.5898949807286126,0.5898949807286126,0.5898949807286126,0.5898949807286126,9000.0
2008-05-13,0.5933446596371837,0.5933446596371837,0.5933446596371837,0.5933446596371837,20000.0
2008-05-14,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,7000.0
2008-05-15,0.6002440864180425,0.6002440864180425,0.5726466425042865,0.5726466425042865,0.0
2008-05-16,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,240.0
2008-05-19,0.6002439048172664,0.6002439048172664,0.6002439048172664,0.6002439048172664,1000.0
2008-05-20,0.6830361703867763,0.6830361703867763,0.6002439048172664,0.6002439048172664,0.0
2008-05-21,0.6002440864180425,0.6002440864180425,0.5726466425042865,0.5726466425042865,2560.0
2008-05-22,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,10000.0
2008-05-23,0.6830363770359361,0.6830363770359361,0.5726466425042865,0.5726466425042865,0.0
2008-05-26,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,14256.0
2008-05-27,0.6830363770359361,0.6830363770359361,0.5726466425042865,0.5726466425042865,0.0
2008-05-28,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-05-29,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-05-30,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,8000.0
2008-06-02,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-06-03,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,3000.0
2008-06-04,0.6209421385108289,0.6209421385108289,0.5726466425042865,0.5726466425042865,0.0
2008-06-05,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2008-06-06,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,300.0
2008-06-10,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,500.0
2008-06-11,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,3250.0
2008-06-12,0.5588478054384506,0.5588478054384506,0.5519484564157997,0.5519484564157997,1000.0
2008-06-13,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,4000.0
2008-06-16,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,500.0
2008-06-17,0.558847814232942,0.558847814232942,0.558847814232942,0.558847814232942,700.0
2008-06-18,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-06-19,0.5726466425042865,0.5726466425042865,0.5726466425042865,0.5726466425042865,1000.0
2008-06-20,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-06-23,0.5864453850228515,0.5864453850228515,0.5726466425042865,0.5726466425042865,0.0
2008-06-24,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,35300.0
2008-06-25,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2008-06-26,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.5864453018200414,0.0
2008-06-27,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,1700.0
2008-06-30,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,6850.0
2008-07-01,0.5174517329413322,0.5174517329413322,0.4898542923800483,0.4898542923800483,0.0
2008-07-02,0.5174517329413322,0.5174517329413322,0.4898542923800483,0.4898542923800483,0.0
2008-07-03,0.5174517329413322,0.5174517329413322,0.4898542923800483,0.4898542923800483,0.0
2008-07-04,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,4000.0
2008-07-07,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-08,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-09,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-10,0.5174517610085619,0.5174517610085619,0.5002033854242917,0.5002033854242917,0.0
2008-07-11,0.5174517610085619,0.5174517610085619,0.5002033854242917,0.5002033854242917,0.0
2008-07-14,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,9500.0
2008-07-15,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-16,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-17,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-18,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-21,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-22,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-23,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-24,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-25,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-28,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-07-29,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,7750.0
2008-07-30,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-07-31,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-01,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-04,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-05,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-06,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-07,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-08-08,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-11,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-12,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-13,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-14,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-15,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-18,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-19,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,3200.0
2008-08-20,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-21,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-22,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-25,0.5864453137828574,0.5864453137828574,0.4898542923800483,0.4898542923800483,0.0
2008-08-26,0.5519485233620948,0.5519485233620948,0.4898542923800483,0.4898542923800483,0.0
2008-08-27,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,3000.0
2008-08-28,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-08-29,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-09-01,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-09-02,0.5864452426524179,0.5864452426524179,0.5519484564157997,0.5519484564157997,0.0
2008-09-03,0.5864452426524179,0.5864452426524179,0.5519484564157997,0.5519484564157997,0.0
2008-09-04,0.6209419877656721,0.6209419877656721,0.5519484564157997,0.5519484564157997,0.0
2008-09-05,0.6209419877656721,0.6209419877656721,0.5519484564157997,0.5519484564157997,0.0
2008-09-08,0.5864452426524179,0.5864452426524179,0.5519484564157997,0.5519484564157997,0.0
2008-09-09,0.5864452426524179,0.5864452426524179,0.5519484564157997,0.5519484564157997,0.0
2008-09-10,0.5864452426524179,0.5864452426524179,0.5519484564157997,0.5519484564157997,0.0
2008-09-11,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,17600.0
2008-09-12,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,7080.0
2008-09-15,0.6209419877656721,0.6209419877656721,0.5519484564157997,0.5519484564157997,0.0
2008-09-16,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-09-17,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-09-18,0.6071432897203705,0.6071432897203705,0.5519484564157997,0.5519484564157997,0.0
2008-09-19,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,1600.0
2008-09-22,0.6209419877656721,0.6209419877656721,0.5519484564157997,0.5519484564157997,0.0
2008-09-23,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,3000.0
2008-09-24,0.6554388828723774,0.6554388828723774,0.6209420909057533,0.6209420909057533,0.0
2008-09-25,0.6554388828723774,0.6554388828723774,0.6209420909057533,0.6209420909057533,0.0
2008-09-26,0.6554388828723774,0.6554388828723774,0.6209420909057533,0.6209420909057533,0.0
2008-09-29,0.6554388828723774,0.6554388828723774,0.6209420909057533,0.6209420909057533,0.0
2008-09-30,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,26450.0
2008-10-01,0.6554388828723774,0.6554388828723774,0.6209420909057533,0.6209420909057533,0.0
2008-10-02,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,18950.0
2008-10-03,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-06,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-07,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,100.0
2008-10-08,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-09,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-10,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-13,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-14,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-15,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-16,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-17,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-20,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-21,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2008-10-22,0.3449678626978533,0.3449678626978533,0.3449678626978533,0.3449678626978533,570.0
2008-10-23,0.3449678626978533,0.3449678626978533,0.3449678626978533,0.3449678626978533,0.0
2008-10-24,0.3449678626978533,0.3449678626978533,0.3449678626978533,0.3449678626978533,0.0
2008-10-27,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,10000.0
2008-10-28,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-10-29,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-10-30,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-10-31,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-03,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-04,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-05,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-06,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-07,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-10,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.5174516673300878,0.0
2008-11-11,0.5174517886218633,0.5174517886218633,0.4864046697900069,0.4864046697900069,5100.0
2008-11-12,0.5174517886218633,0.5174517886218633,0.4864046697900069,0.4864046697900069,0.0
2008-11-13,0.5174517886218633,0.586445376887461,0.4864046697900069,0.4864046697900069,21400.0
2008-11-14,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,10000.0
2008-11-17,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.5519484564157997,0.0
2008-11-18,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,300.0
2008-11-19,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-11-20,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-11-21,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-11-24,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.4898542923800483,0.0
2008-11-25,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,300.0
2008-11-26,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-11-27,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-11-28,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-01,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-02,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-03,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-04,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-05,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-08,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-09,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-10,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-11,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-12,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-15,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-16,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-17,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-18,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-19,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-22,0.8072245830130077,0.8072245830130077,0.8072245830130077,0.8072245830130076,0.0
2008-12-23,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1000.0
2008-12-24,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1000.0
2008-12-29,0.7865267170814959,0.7865267170814959,0.6899357253957067,0.6899357253957067,0.0
2008-12-30,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,0.0
2008-12-31,0.7520299637104096,0.7520299637104096,0.6899357253957067,0.6899357253957067,0.0
2009-01-02,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,700.0
2009-01-05,0.7520299637104096,0.7520299637104096,0.6899357253957067,0.6899357253957067,0.0
2009-01-06,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-07,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-08,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-09,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-12,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-13,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-14,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2000.0
2009-01-15,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-16,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-19,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-20,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-21,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,200.0
2009-01-22,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.0
2009-01-23,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,2500.0
2009-01-27,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1250.0
2009-01-28,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-01-29,0.6209420909057533,0.6209420909057533,0.6209420909057533,0.6209420909057533,2000.0
2009-01-30,0.6140427407371024,0.6209420909057533,0.6140427407371024,0.6209420909057533,101355.0
2009-02-02,0.6899356980727489,0.7934260363343123,0.6899356980727489,0.7934260363343123,23800.0
2009-02-03,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,6700.0
2009-02-04,0.8279229033735471,0.8279229033735471,0.6899357253957067,0.6899357253957067,0.0
2009-02-05,0.8279229033735471,0.8279229033735471,0.6899357253957067,0.6899357253957067,0.0
2009-02-06,0.676137009761422,0.676137009761422,0.676137009761422,0.676137009761422,4200.0
2009-02-09,0.8279229033735471,0.8279229033735471,0.6899357253957067,0.6899357253957067,0.0
2009-02-10,0.758929314384627,0.758929314384627,0.6899357253957067,0.6899357253957067,0.0
2009-02-11,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,1000.0
2009-02-12,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-13,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-16,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-17,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-18,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-19,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-20,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-23,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-24,0.8624196567446333,0.8624196567446333,0.6899357253957067,0.6899357253957067,0.0
2009-02-25,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,3000.0
2009-02-26,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.6899357253957067,0.0
2009-02-27,0.8624195018686763,0.8624195018686763,0.8624195018686763,0.8624195018686763,13466.0
2009-03-02,0.8141241661042693,0.8141241661042693,0.8141241661042693,0.8141241661042693,10000.0
2009-03-03,0.890017110085924,0.890017110085924,0.8141241661042693,0.8141241661042693,0.0
2009-03-04,0.8624195889290047,0.8900169894557757,0.8624195889290047,0.8900169894557757,7300.0
2009-03-05,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,1500.0
2009-03-06,0.8693186344116994,0.8693186344116994,0.8693186344116994,0.8693186344116994,5000.0
2009-03-09,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,400.0
2009-03-10,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-11,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-12,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-13,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,9600.0
2009-03-16,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,10000.0
2009-03-17,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-18,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-19,0.9176143795970956,0.9176143795970956,0.8624195018686763,0.8624195018686763,0.0
2009-03-20,0.9107150301618848,0.9107150301618848,0.8624195018686763,0.8624195018686763,0.0
2009-03-23,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-24,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.8900169894557757,0.0
2009-03-25,0.8624195934530525,0.9176144770428748,0.8624195934530525,0.9176144770428748,22750.0
2009-03-26,0.9245138784607858,0.9659099817628716,0.9245138784607858,0.9659099817628716,41000.0
2009-03-27,0.9659097625668186,1.0349033346601757,0.9659097625668186,1.0349033346601757,6026.0
2009-03-30,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,1250.0
2009-03-31,1.0349033346601757,1.0349033346601757,1.0349033346601757,1.0349033346601757,6000.0
2009-04-01,1.034903340358363,1.1038969128315994,1.034903340358363,1.1038969128315994,12200.0
2009-04-02,1.1038969523405255,1.1038969523405255,1.0694001237458877,1.0694001237458877,6650.0
2009-04-03,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,5200.0
2009-04-06,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,0.0
2009-04-07,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,0.0
2009-04-08,1.000406824234301,1.000406824234301,0.9728093395800138,0.9728093395800138,11500.0
2009-04-09,1.1038969296003838,1.1038969296003838,0.9866078299401791,0.9866078299401791,0.0
2009-04-14,1.0556014882054423,1.0556014882054423,1.0280040894800933,1.0280040894800933,14026.0
2009-04-15,1.1038969128315994,1.1038969128315994,1.1038969128315994,1.1038969128315994,6666.0
2009-04-16,1.103897024205948,1.1728906036400828,1.103897024205948,1.1728906036400828,3334.0
2009-04-17,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,0.0
2009-04-20,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,0.0
2009-04-21,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,0.0
2009-04-22,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,4200.0
2009-04-23,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,3100.0
2009-04-24,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,500.0
2009-04-27,1.1728906036400828,1.1728906036400828,1.1728906036400828,1.1728906036400828,0.0
2009-04-28,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,2500.0
2009-04-29,1.2073872800887349,1.2073872800887349,1.2073872800887349,1.2073872800887349,0.0
2009-04-30,1.2004880755229836,1.31087775998293,1.2004880755229836,1.31087775998293,11900.0
2009-05-01,1.31087775998293,1.31087775998293,1.31087775998293,1.31087775998293,7000.0
2009-05-04,1.448864847315838,1.448864847315838,1.386770695971496,1.386770695971496,19972.0
2009-05-05,1.5247577264903245,1.6075499208459323,1.5247577264903245,1.6075499208459323,13234.0
2009-05-06,1.6075500453277751,1.6075500453277751,1.5178584944972011,1.5178584944972011,5400.0
2009-05-07,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,17500.0
2009-05-08,1.414367901965946,1.414367901965946,1.414367901965946,1.414367901965946,766.0
2009-05-11,1.4143680420821896,1.483361705411489,1.4143680420821896,1.483361705411489,7500.0
2009-05-12,1.5178583924777282,1.6558455489745163,1.5178583924777282,1.6213486364802172,34060.0
2009-05-13,1.6213487362235426,1.6558456508400483,1.6213487362235426,1.6558456508400483,6000.0
2009-05-14,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-05-15,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-05-18,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-05-19,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-05-20,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-05-21,1.3246763629801552,1.3453744941218766,1.3108776637168311,1.3246763629801552,8000.0
2009-05-22,1.5454556022754635,1.5454556022754635,1.3453743237945226,1.3453743237945226,0.0
2009-05-25,1.352274019522844,1.352274019522844,1.352274019522844,1.352274019522844,100.0
2009-05-26,1.4281664736020243,1.4281664736020243,1.3626226620188486,1.3626226620188486,0.0
2009-05-27,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,1500.0
2009-05-28,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,240.0
2009-05-29,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,260.0
2009-06-01,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,1308.0
2009-06-02,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,3560.0
2009-06-03,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,0.0
2009-06-04,1.4488645193651322,1.4488645193651322,1.3626226620188486,1.3626226620188486,6000.0
2009-06-05,1.517858628769254,1.517858628769254,1.3798714507914134,1.3798714507914134,0.0
2009-06-09,1.4143680790453652,1.5178584944972011,1.4143680790453652,1.5178584944972011,2200.0
2009-06-10,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,0.0
2009-06-11,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,10000.0
2009-06-12,1.4488647915001012,1.483361705411489,1.4488647915001012,1.483361705411489,17400.0
2009-06-15,1.483361705411489,1.483361705411489,1.483361705411489,1.483361705411489,2740.0
2009-06-16,1.5178584944972011,1.5178584944972011,1.5178584944972011,1.5178584944972011,24400.0
2009-06-17,1.5523555088570322,1.5523555088570322,1.5523555088570322,1.5523555088570322,2700.0
2009-06-18,1.5592544900787235,1.6213486364802172,1.5592544900787235,1.6213486364802172,16484.0
2009-06-19,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,0.0
2009-06-22,1.6213486364802172,1.6213486364802172,1.6213486364802172,1.6213486364802172,0.0
2009-06-23,1.4557640404569152,1.4557640404569152,1.448864691051658,1.448864691051658,2105.0
2009-06-24,1.448864691051658,1.448864691051658,1.448864691051658,1.448864691051658,0.0
2009-06-25,1.586851953665224,1.586851953665224,1.483361705411489,1.483361705411489,0.0
2009-06-26,1.586851975599351,1.586851975599351,1.45576416150586,1.45576416150586,0.0
2009-06-29,1.5868519861005164,1.6558456508400483,1.5868519861005164,1.6558456508400483,23900.0
2009-06-30,1.6558456586002512,1.6627450086571909,1.6558456586002512,1.6627450086571909,10600.0
2009-07-01,1.6627450086571909,1.6627450086571909,1.6627450086571909,1.6627450086571909,0.0
2009-07-02,1.6627450086571909,1.6627450086571909,1.6627450086571909,1.6627450086571909,0.0
2009-07-03,1.6627450086571909,1.6627450086571909,1.6627450086571909,1.6627450086571909,21900.0
2009-07-06,1.6903422565612989,1.7248390037373529,1.6903422565612989,1.7248390037373529,5500.0
2009-07-07,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,2445.0
2009-07-08,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,0.0
2009-07-09,1.71793975855727,1.71793975855727,1.71793975855727,1.71793975855727,4000.0
2009-07-10,1.71793975855727,1.71793975855727,1.71793975855727,1.71793975855727,0.0
2009-07-13,1.7179396543021423,1.7248390037373529,1.7179396543021423,1.7248390037373529,5564.0
2009-07-14,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,0.0
2009-07-15,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,2000.0
2009-07-16,1.6903423272887006,1.6903423272887006,1.6903423272887006,1.6903423272887006,0.0
2009-07-17,1.7248390037373529,1.7248390037373529,1.7248390037373529,1.7248390037373529,300.0
2009-07-20,1.6903424009630743,1.6903424009630743,1.6558456508400483,1.6558456508400483,4700.0
2009-07-21,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-07-22,1.6558456508400483,1.6558456508400483,1.6558456508400483,1.6558456508400483,0.0
2009-07-23,1.648946300815443,1.6558456508400483,1.648946300815443,1.6558456508400483,4000.0
2009-07-24,1.724838573395707,1.7386372688233989,1.724838573395707,1.7386372688233989,24550.0
2009-07-27,1.7593358331208138,1.793832581908776,1.7593358331208138,1.7938325819087764,45415.0
2009-07-28,1.7938325011181386,1.8628261600802,1.7938325011181386,1.8628261600802,28750.0
2009-07-29,1.8628263701699728,1.8628263701699728,1.8490276697200343,1.8490276697200343,3550.0
2009-07-30,1.8973229242397016,1.8973229242397016,1.8766248757144843,1.8766248757144848,5030.0
2009-07-31,1.9318195251336372,2.0698066693203514,1.9318195251336372,2.0698066693203514,19892.0
2009-08-03,2.1388003972473357,2.3112843055573946,2.1388003972473357,2.3112843055573946,16610.0
2009-08-04,2.345781218814184,2.414774716340818,2.3112843055573946,2.3112843055573946,26930.0
2009-08-05,2.2698882791369432,2.276787629108742,2.2560895791933464,2.276787629108742,31000.0
2009-08-06,2.276787629108742,2.276787629108742,2.276787629108742,2.276787629108742,0.0
2009-08-07,2.1388006819145704,2.173297599762785,2.1388006819145704,2.173297599762785,15306.0
2009-08-10,2.2422907273859702,2.2767874749086,2.1939952808542897,2.2422907273859702,64370.0
2009-08-11,2.207793825663199,2.207793825663199,2.207793825663199,2.207793825663199,1500.0
2009-08-12,2.1732972323407127,2.2422907273859702,2.1594985333316608,2.2422907273859702,56950.0
2009-08-13,2.2422908479646355,2.2629888975912458,2.207794098586952,2.2491901978401723,58920.0
2009-08-14,2.3043850603773115,2.3043850603773115,2.249190259851274,2.3043850603773115,12045.0
2009-08-17,2.2560895791933464,2.276787629108742,2.214693479362555,2.276787629108742,109300.0
2009-08-18,2.2215928401498863,2.276787640192984,2.187096090122951,2.187096090122951,22495.0
2009-08-19,2.207793979863341,2.2422907273859702,2.207793979863341,2.2422907273859702,28200.0
2009-08-20,2.242290879249749,2.283686979080541,2.242290879249749,2.276787629108742,71350.0
2009-08-21,2.2629886178444054,2.2629886178444054,2.1870957785952463,2.207793825663199,52055.0
2009-08-24,2.2767874749086,2.311284222431229,2.2422907273859702,2.2422907273859702,16050.0
2009-08-25,2.24229080803076,2.3112843055573946,2.207794059267443,2.3112843055573946,8643.0
2009-08-26,2.311284321590632,2.345781235086725,2.311284321590632,2.3250830211916798,23760.0
2009-08-27,2.5182649699106103,2.621755209739733,2.5182649699106103,2.552761716520317,98401.0
2009-08-28,2.552762029803003,2.552762029803003,2.4630703131170613,2.483768363623013,135231.0
2009-08-31,2.483768053242298,2.483768053242298,2.4147745601774697,2.4147745601774697,31493.0
2009-09-01,2.4147745601774697,2.4216739094839523,2.4147745601774697,2.4147745601774697,107255.0
2009-09-02,2.3940766553113444,2.3940766553113444,2.3457812072801656,2.3457812072801656,1345.0
2009-09-03,2.352680826905864,2.387177579457139,2.345781476395609,2.387177579457139,28618.0
2009-09-04,2.387177579457139,2.387177579457139,2.387177579457139,2.387177579457139,149.0
2009-09-07,2.3871771629515384,2.4147745601774697,2.3871771629515384,2.4147745601774697,16626.0
2009-09-08,2.442372441994278,2.442372441994278,2.442372441994278,2.442372441994278,7000.0
2009-09-09,2.4768687554300866,2.4768687554300866,2.4492713576304035,2.456170707080324,602300.0
2009-09-10,2.456170707080324,2.456170707080324,2.456170707080324,2.456170707080324,1000.0
2009-09-11,2.4561712364941264,2.5872590687913277,2.4561712364941264,2.5872590687913277,3500.0
2009-09-14,2.5872590687913277,2.5872590687913277,2.5872590687913277,2.5872590687913277,320.0
2009-09-15,2.5872590687913277,2.5872590687913277,2.5872590687913277,2.5872590687913277,0.0
2009-09-16,2.621755730993014,2.656252484461311,2.607957029605694,2.607957029605694,5562.0
2009-09-17,2.607956909527485,2.607956909527485,2.6010575591514926,2.6010575591514926,1440.0
2009-09-18,2.601057155945969,2.601057155945969,2.3457810671126413,2.4147745601774697,5450.0
2009-09-21,2.4147750392927487,2.449271792669661,2.4147750392927487,2.442372441994278,1920.0
2009-09-22,2.414774450692927,2.5527615950597853,2.414774450692927,2.545862246066115,4285.0
2009-09-23,2.545862246066115,2.545862246066115,2.545862246066115,2.545862246066115,0.0
2009-09-24,2.545862367198376,2.552761716520317,2.545862367198376,2.552761716520317,15813.0
2009-09-25,2.552761716520317,2.552761716520317,2.552761716520317,2.552761716520317,3020.0
2009-09-28,2.552761716520317,2.552761716520317,2.552761716520317,2.552761716520317,0.0
2009-09-29,2.5182651446923776,2.5458625438955584,2.5113657948915824,2.5113657948915824,2000.0
2009-09-30,2.483768363623013,2.483768363623013,2.483768363623013,2.483768363623013,100.0
2009-10-01,2.490667580995722,2.5113657948915824,2.490667580995722,2.5113657948915824,6800.0
2009-10-02,2.4561707136649944,2.504466324437381,2.4492713641965773,2.504466324437381,14050.0
2009-10-05,2.504466324437381,2.504466324437381,2.504466324437381,2.504466324437381,0.0
2009-10-06,2.5113657948915824,2.5458625438955584,2.5113657948915824,2.5113657948915824,5089.0
2009-10-07,2.5113657948915824,2.5113657948915824,2.5113657948915824,2.5113657948915824,0.0
2009-10-08,2.5458624007248907,2.5803591477888865,2.5113656536608944,2.5803591477888865,5883.0
2009-10-09,2.552761957482342,2.566560657428721,2.552761957482342,2.566560657428721,1050.0
2009-10-12,2.5596614122486385,2.566560762504289,2.5596614122486385,2.5596614122486385,4878.0
2009-10-13,2.552761716520317,2.552761716520317,2.552761716520317,2.552761716520317,1000.0
2009-10-14,2.5113659287910988,2.5113659287910988,2.483768363623013,2.483768363623013,2025.0
2009-10-15,2.483768363623013,2.566560730140304,2.4561709629484096,2.483768363623013,5940.0
2009-10-16,2.552761716520317,2.552761716520317,2.552761716520317,2.552761716520317,700.0
2009-10-19,2.552761716520317,2.552761716520317,2.552761716520317,2.552761716520317,0.0
2009-10-20,2.483768363623013,2.483768363623013,2.483768363623013,2.483768363623013,2700.0
2009-10-21,2.483768363623013,2.483768363623013,2.483768363623013,2.483768363623013,290.0
2009-10-22,2.483768363623013,2.483768363623013,2.483768363623013,2.483768363623013,0.0
2009-10-23,2.4837682589252714,2.490667608803096,2.4837682589252714,2.490667608803096,10000.0
2009-10-26,2.490667713791664,2.490667713791664,2.483768363623013,2.483768363623013,7028.0
2009-10-27,2.483768363623013,2.483768363623013,2.483768363623013,2.483768363623013,0.0
2009-10-28,2.497567304531417,2.504466819858127,2.497567304531417,2.497567304531417,10400.0
2009-10-29,2.504466684419678,2.5251647357999865,2.504466684419678,2.5251647357999865,14275.0
2009-10-30,2.525164319232551,2.552761716520317,2.525164319232551,2.552761716520317,3070.0
2009-11-02,2.538963226160152,2.538963226160152,2.5044664767205047,2.538963226160152,18435.0
2009-11-03,2.5389630178764344,2.552761716520317,2.5389630178764344,2.552761716520317,2631.0
2009-11-04,2.587258769274233,2.621755519965861,2.587258769274233,2.621755519965861,1500.0
2009-11-05,2.587258769274233,2.621755519965861,2.587258769274233,2.621755519965861,1500.0
2009-11-06,2.621755519965861,2.621755519965861,2.621755519965861,2.621755519965861,270.0
2009-11-09,2.6769504214932343,2.6769504214932343,2.566560657428721,2.566560657428721,0.0
2009-11-10,2.566560657428721,2.566560657428721,2.566560657428721,2.566560657428721,2520.0
2009-11-11,2.621755519965861,2.621755519965861,2.621755519965861,2.621755519965861,254491.0
2009-11-12,2.628654812131795,2.6700509120487976,2.628654812131795,2.6700509120487976,7250.0
2009-11-13,2.6700508803977527,2.6700508803977527,2.642453480780228,2.642453480780228,0.0
2009-11-16,2.6424538762876217,2.6424538762876217,2.5872590687913277,2.5872590687913277,17756.0
2009-11-17,2.621755519965861,2.621755519965861,2.621755519965861,2.621755519965861,4200.0
2009-11-18,2.670051178324507,2.7597429015828268,2.670051178324507,2.7597429015828268,99242.0
2009-11-19,3.0702135402334387,3.0702135402334387,2.6700509120487976,2.6700509120487976,0.0
2009-11-20,2.7597429015828268,2.7597429015828268,2.7597429015828268,2.7597429015828268,1950.0
2009-11-23,2.7666424167505395,2.7666424167505395,2.7597429015828268,2.7597429015828268,12000.0
2009-11-24,2.966723219717658,2.966723219717658,2.76664192148879,2.76664192148879,0.0
2009-11-25,2.966723219717658,2.966723219717658,2.76664192148879,2.76664192148879,0.0
2009-11-26,2.966723116920595,2.966723116920595,2.828735803931892,2.828735803931892,0.0
2009-11-27,2.828735803931892,2.828735803931892,2.759742311931002,2.828735803931892,15325.0
2009-11-30,2.828735803931892,2.828735803931892,2.828735803931892,2.828735803931892,3800.0
2009-12-01,2.966723116920595,2.966723116920595,2.828735803931892,2.828735803931892,0.0
2009-12-02,2.835635499660214,2.835635499660214,2.835635499660214,2.835635499660214,700.0
2009-12-03,2.966723116920595,2.966723116920595,2.828735803931892,2.828735803931892,0.0
2009-12-04,2.8701318903401583,2.8701318903401583,2.863232705654664,2.863232705654664,10500.0
2009-12-07,2.897729382103316,2.897729382103316,2.897729382103316,2.897729382103316,4600.0
2009-12-08,2.9667234108229783,2.9667234108229783,2.9667234108229783,2.9667234108229783,450.0
2009-12-09,2.9667234108229783,2.9667234108229783,2.9667234108229783,2.9667234108229783,0.0
2009-12-10,3.0357169889944022,3.0357169889944022,3.0357169889944022,3.0357169889944022,117.0
2009-12-11,3.1185089801574475,3.242697272960434,3.1185089801574475,3.242697272960434,3305.0
2009-12-14,3.2771942667601714,3.2771942667601714,3.1185090575259906,3.118509057525991,3828.0
2009-12-15,3.2082012723341404,3.2082012723341404,3.2082012723341404,3.2082012723341404,3727.0
2009-12-16,3.2082006894530744,3.242697272960434,3.2082006894530744,3.242697272960434,1700.0
2009-12-17,3.242697272960434,3.242697272960434,3.242697272960434,3.242697272960434,0.0
2009-12-18,3.401383201313577,3.401383201313577,3.256496664417077,3.256496664417077,0.0
2009-12-21,3.256496664417077,3.256496664417077,3.256496664417077,3.256496664417077,9620.0
2009-12-22,3.2840936210296467,3.4496780074747053,3.2840936210296467,3.4496780074747053,12437.0
2009-12-23,3.449678089650507,3.518671585646129,3.449678089650507,3.518671585646129,130308.0
2009-12-24,3.587664717238288,3.656658535213064,3.456577252654788,3.456577252654788,2150.0
2009-12-29,3.456577252654788,3.456577252654788,3.456577252654788,3.456577252654788,0.0
2009-12-30,3.7946463202175087,3.7946463202175087,3.463477173657229,3.463477173657229,0.0
2009-12-31,3.518671585646129,3.518671585646129,3.518671585646129,3.518671585646129,443.0
2010-01-04,3.794645851646172,3.794645851646172,3.525571056100331,3.525571056100331,0.0
2010-01-05,3.794645851646172,3.794645851646172,3.525571056100331,3.525571056100331,0.0
2010-01-06,3.7946458986155576,3.7946458986155576,3.518671585646129,3.518671585646129,0.0
2010-01-07,3.55316849813741,3.55316849813741,3.518671585646129,3.518671585646129,2000.0
2010-01-08,3.518671585646129,3.518671585646129,3.518671585646129,3.518671585646129,200.0
2010-01-11,3.518671585646129,3.518671585646129,3.4703763029426637,3.518671585646129,3089.0
2010-01-12,3.511772316885068,3.511772316885068,3.4496780074747053,3.4496780074747053,30570.0
2010-01-13,3.4772745376467973,3.4772745376467973,3.4772745376467973,3.4772745376467973,200.0
2010-01-14,3.4772745376467973,3.4772745376467973,3.4772745376467973,3.4772745376467973,1200.0
2010-01-15,3.5117714407094507,3.5117714407094507,3.4772745376467973,3.4772745376467973,0.0
2010-01-18,3.5117714407094507,3.5117714407094507,3.4772745376467973,3.4772745376467973,0.0
2010-01-19,3.511772533918001,3.511772533918001,3.484175134471596,3.484175134471596,0.0
2010-01-20,3.4772745376467973,3.4772745376467973,3.4772745376467973,3.4772745376467973,4200.0
2010-01-21,3.4772745376467973,3.4772745376467973,3.4772745376467973,3.4772745376467973,2100.0
2010-01-22,3.484175134471596,3.484175134471596,3.484175134471596,3.484175134471596,390.0
2010-01-25,3.477275405215549,3.477275405215549,3.4496780074747053,3.4496780074747053,18000.0
2010-01-27,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,1813.0
2010-01-28,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,4500.0
2010-01-29,3.449678089650507,3.518671585646129,3.449678089650507,3.518671585646129,20450.0
2010-02-01,3.546268623845567,3.546268623845567,3.456577252654788,3.456577252654788,5311.0
2010-02-02,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,21642.0
2010-02-03,3.449678220670114,3.484175134471596,3.449678220670114,3.484175134471596,18491.0
2010-02-04,3.484175134471596,3.484175134471596,3.484175134471596,3.484175134471596,400.0
2010-02-05,3.449678089650507,3.518671585646129,3.449678089650507,3.518671585646129,116089.0
2010-02-08,3.484174919144225,3.484174919144225,3.4496780074747053,3.4496780074747053,2820.0
2010-02-09,3.4634767063451277,3.511772316885068,3.4496780074747053,3.4496780074747053,87587.0
2010-02-10,3.449678089650507,3.518671585646129,3.449678089650507,3.518671585646129,10617.0
2010-02-11,3.5186712282504176,3.5186712282504176,3.4496777392625484,3.456577252654788,114000.0
2010-02-12,3.691155115213545,3.691155115213545,3.456577252654788,3.456577252654788,1100.0
2010-02-15,3.691155115213545,3.691155115213545,3.456577252654788,3.456577252654788,0.0
2010-02-16,3.4565775214033816,3.4565775214033816,3.4496780074747053,3.4496780074747053,3000.0
2010-02-17,3.587664996178921,3.587664996178921,3.4496780074747053,3.4496780074747053,0.0
2010-02-18,3.4496781686657028,3.5876651638175523,3.4496781686657028,3.5876651638175527,51000.0
2010-02-19,3.622162010985492,3.622162010985492,3.532470301280413,3.532470301280413,0.0
2010-02-22,3.5876651523689715,3.622162065540324,3.5876651523689715,3.622162065540324,4900.0
2010-02-23,3.6566596430854537,3.6566596430854537,3.6566596430854537,3.6566596430854537,1400.0
2010-02-24,3.760148996609052,3.794645909196524,3.6566589168205175,3.760148996609052,4525.0
2010-02-25,3.760149417701395,3.8291432506028342,3.760149417701395,3.8291432506028342,2883.0
2010-02-26,4.208607453111018,4.208607453111018,3.794646123605943,3.794646123605943,0.0
2010-03-01,3.829143038142599,3.829143038142599,3.794646123605943,3.794646123605943,5700.0
2010-03-02,3.780847356731455,3.780847356731455,3.691155643711747,3.691155643711747,7150.0
2010-03-03,3.656658663706652,3.656658663706652,3.553168262094781,3.553168262094781,0.0
2010-03-04,3.553168262094781,3.553168262094781,3.4841747706825066,3.553168262094781,15610.0
2010-03-05,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,1260.0
2010-03-08,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,0.0
2010-03-09,3.553168262094781,3.622161753507057,3.553168262094781,3.553168262094781,7356.0
2010-03-10,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,0.0
2010-03-11,3.587665767085207,3.587665767085207,3.566967878825545,3.566967878825545,1000.0
2010-03-12,3.6566596430854537,3.6566596430854537,3.649760127602841,3.6566596430854537,157673.0
2010-03-15,3.6566596430854537,3.6566596430854537,3.6566596430854537,3.6566596430854537,3500.0
2010-03-16,3.6566596430854537,3.6566596430854537,3.6566596430854537,3.6566596430854537,4100.0
2010-03-17,3.5876651638175523,3.5876651638175523,3.5876651638175523,3.5876651638175527,3200.0
2010-03-18,3.6221627236464,3.6566596430854537,3.6221627236464,3.6566596430854537,18900.0
2010-03-19,3.787746459194148,3.787746459194148,3.622162065540324,3.622162065540324,0.0
2010-03-22,3.622162065540324,3.622162065540324,3.622162065540324,3.622162065540324,350.0
2010-03-23,3.622162065540324,3.622162065540324,3.622162065540324,3.622162065540324,0.0
2010-03-24,3.787746459194148,3.787746459194148,3.622162065540324,3.622162065540324,0.0
2010-03-25,3.6221627236464,3.6566596430854537,3.6221627236464,3.6566596430854537,3150.0
2010-03-26,3.656658990380424,3.656658990380424,3.5876651638175523,3.5876651638175527,3950.0
2010-03-29,3.622162065540324,3.622162065540324,3.622162065540324,3.622162065540324,500.0
2010-03-30,3.656658990380424,3.656658990380424,3.5876651638175523,3.5876651638175527,0.0
2010-03-31,3.649759464482628,3.649759464482628,3.622162065540324,3.622162065540324,0.0
2010-04-01,3.635960765011476,3.635960765011476,3.622162065540324,3.622162065540324,0.0
2010-04-06,3.622162065540324,3.622162065540324,3.622162065540324,3.622162065540324,1320.0
2010-04-07,3.5876651638175523,3.5876651638175523,3.5876651638175523,3.5876651638175527,1905.0
2010-04-08,3.5876651638175523,3.5876651638175523,3.5876651638175523,3.5876651638175527,254.0
2010-04-09,3.5807653492731646,3.5807653492731646,3.415180655203696,3.415180655203696,0.0
2010-04-12,3.4496781057004684,3.532470301280413,3.415181193048688,3.532470301280413,5445.0
2010-04-13,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,4648.0
2010-04-14,3.5600674467425497,3.5600674467425497,3.553168262094781,3.553168262094781,4352.0
2010-04-15,3.5531686330876084,3.5531686330876084,3.484175134471596,3.484175134471596,0.0
2010-04-16,3.55316849813741,3.55316849813741,3.518671585646129,3.518671585646129,0.0
2010-04-19,3.463477173657229,3.463477173657229,3.463477173657229,3.463477173657229,3043.0
2010-04-20,3.463477899703466,3.580767045008067,3.463477899703466,3.580767045008067,2007.0
2010-04-21,3.5738662973085,3.5738662973085,3.4496780074747053,3.4496780074747053,0.0
2010-04-22,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,3570.0
2010-04-23,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,10000.0
2010-04-27,3.4496777392625484,3.456577252654788,3.4496777392625484,3.456577252654788,25825.0
2010-04-28,3.4496780074747053,3.4496780074747053,3.415181095805186,3.4496780074747053,100605.0
2010-04-29,3.442778049384126,3.442778049384126,3.415180655203696,3.415180655203696,2500.0
2010-04-30,3.415180655203696,3.415180655203696,3.415180655203696,3.415180655203696,1000.0
2010-05-03,3.3944833540251884,3.3944833540251884,3.380684654577401,3.380684654577401,11400.0
2010-05-04,3.3875838513389014,3.3875838513389014,3.3461877528546293,3.3461877528546293,17000.0
2010-05-05,3.2702947411399914,3.44277864931793,3.242697342150477,3.3461877528546293,6800.0
2010-05-06,3.3461879063629483,3.3461879063629483,3.0357169889944022,3.0357169889944022,0.0
2010-05-07,3.2771944057240447,3.2771944057240447,3.0357169889944022,3.0357169889944022,0.0
2010-05-10,3.277194399957325,3.277194399957325,3.277194399957325,3.277194399957325,2200.0
2010-05-11,3.325490183145962,3.325490183145962,3.1737041453372496,3.1737041453372496,0.0
2010-05-12,3.3254900173143818,3.3254900173143818,3.3254900173143818,3.3254900173143818,1750.0
2010-05-13,3.325489868105967,3.3461877528546293,3.325489868105967,3.3461877528546293,2200.0
2010-05-14,3.3461877528546293,3.3461877528546293,3.3461877528546293,3.3461877528546293,132.0
2010-05-17,3.242697272960434,3.242697272960434,3.242697272960434,3.242697272960434,11400.0
2010-05-18,3.3116910979490326,3.3116910979490326,3.242697272960434,3.242697272960434,9370.0
2010-05-19,3.256496664417077,3.256496664417077,3.256496664417077,3.256496664417077,3650.0
2010-05-20,3.242697272960434,3.242697272960434,3.242697272960434,3.242697272960434,4250.0
2010-05-21,3.1737041453372496,3.1737041453372496,3.1461067437332977,3.1737041453372496,13949.0
2010-05-24,3.1599050514157163,3.263395459048921,3.139207167281237,3.263395459048921,7315.0
2010-05-25,3.1737041453372496,3.2151002477431763,3.1737041453372496,3.1737041453372496,2700.0
2010-05-26,3.1737033721737875,3.1737033721737875,3.139206793066239,3.139206793066239,2336.0
2010-05-27,3.139206793066239,3.139206793066239,3.139206793066239,3.139206793066239,10500.0
2010-05-28,3.139206793066239,3.139206793066239,3.139206793066239,3.139206793066239,80.0
2010-05-31,3.153005777361795,3.153005777361795,3.146106263520441,3.146106263520441,4419.0
2010-06-01,3.0978106793492297,3.0978106793492297,2.897729382103316,2.897729382103316,0.0
2010-06-02,3.1047110177140644,3.1047110177140644,3.077113612764456,3.1047110177140644,4800.0
2010-06-03,3.077113239723418,3.1737041453372496,3.077113239723418,3.1737041453372496,7166.0
2010-06-04,3.415180741874214,3.415180741874214,3.139206793066239,3.139206793066239,0.0
2010-06-07,3.139206793066239,3.139206793066239,3.139206793066239,3.139206793066239,2000.0
2010-06-08,3.139206793066239,3.139206793066239,3.139206793066239,3.139206793066239,50.0
2010-06-09,3.201301058303565,3.201301058303565,3.146106263520441,3.146106263520441,1550.0
2010-06-10,3.201300767054585,3.201300767054585,3.139206793066239,3.139206793066239,0.0
2010-06-11,3.201300767054585,3.201300767054585,3.139206793066239,3.139206793066239,0.0
2010-06-15,3.0357167382036923,3.2013011260575808,3.0357167382036923,3.2013011260575803,226.0
2010-06-16,3.449677963814553,3.449677963814553,3.146106263520441,3.146106263520441,0.0
2010-06-17,3.146106263520441,3.146106263520441,3.146106263520441,3.146106263520441,480.0
2010-06-18,3.449677963814553,3.449677963814553,3.146106263520441,3.146106263520441,0.0
2010-06-21,3.153005777361795,3.153005777361795,3.146106263520441,3.146106263520441,700.0
2010-06-22,3.449677963814553,3.449677963814553,3.146106263520441,3.146106263520441,0.0
2010-06-23,3.449677963814553,3.449677963814553,3.146106263520441,3.146106263520441,0.0
2010-06-24,3.146106263520441,3.146106263520441,3.146106263520441,3.146106263520441,8334.0
2010-06-25,3.139206793066239,3.139206793066239,3.139206793066239,3.139206793066239,937.0
2010-06-28,3.1737041453372496,3.1737041453372496,3.1737041453372496,3.1737041453372496,500.0
2010-06-29,3.1737041453372496,3.1737041453372496,3.1737041453372496,3.1737041453372496,5000.0
2010-06-30,3.187502635697415,3.187502635697415,3.187502635697415,3.187502635697415,5000.0
2010-07-01,3.1875020696141863,3.1875020696141863,3.139206793066239,3.139206793066239,13597.0
2010-07-02,3.1047110177140644,3.1047110177140644,3.1047110177140644,3.1047110177140644,4000.0
2010-07-05,3.1047110177140644,3.1047110177140644,3.1047110177140644,3.1047110177140644,0.0
2010-07-06,3.2495967434146364,3.2495967434146364,3.2495967434146364,3.2495967434146364,4475.0
2010-07-07,3.2495967434146364,3.2495967434146364,3.2495967434146364,3.2495967434146364,0.0
2010-07-08,3.2495967434146364,3.2495967434146364,3.2495967434146364,3.2495967434146364,0.0
2010-07-09,3.346187601453078,3.4496780074747053,3.346187601453078,3.4496780074747053,8476.0
2010-07-12,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,333.0
2010-07-13,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,800.0
2010-07-14,3.456577252654788,3.456577252654788,3.456577252654788,3.456577252654788,4475.0
2010-07-15,3.456577252654788,3.456577252654788,3.456577252654788,3.456577252654788,0.0
2010-07-16,3.4565775214033816,3.4565775214033816,3.4496780074747053,3.4496780074747053,10000.0
2010-07-19,3.4496780074747053,3.4496780074747053,3.4496780074747053,3.4496780074747053,0.0
2010-07-20,3.518671585646129,3.518671585646129,3.518671585646129,3.518671585646129,13700.0
2010-07-21,3.518671351895185,3.553168262094781,3.518671351895185,3.553168262094781,6000.0
2010-07-22,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,200305.0
2010-07-23,3.553168262094781,3.553168262094781,3.553168262094781,3.553168262094781,560.0
2010-07-26,3.5531696377584017,3.580767045008067,3.5531696377584017,3.580767045008067,17581.0
2010-07-27,3.6911550601150296,3.6911550601150296,3.629061085446287,3.629061085446288,1069.0
2010-07-28,3.580767045008067,3.580767045008067,3.580767045008067,3.580767045008067,190.0
2010-07-29,3.580767045008067,3.580767045008067,3.580767045008067,3.580767045008067,2069250.0
2010-07-30,3.5807659671268697,3.622162065540324,3.5807659671268697,3.622162065540324,10200.0
2010-08-02,3.622162065540324,3.622162065540324,3.622162065540324,3.622162065540324,850.0
2010-08-03,3.656658825691805,3.7256523201604,3.656658825691805,3.7256523201604,21272.0
2010-08-04,3.8291433387932408,3.870539442095326,3.8291433387932408,3.863639927051486,24750.0
2010-08-05,3.863639927051486,3.863639927051486,3.842942039893936,3.863639927051486,61678.0
2010-08-06,3.863639688385859,3.898136603500138,3.863639688385859,3.898136603500138,22150.0
2010-08-09,3.9464318898757713,3.9671301047417327,3.898136603500138,3.898136603500138,8124.0
2010-08-10,3.89813579983702,3.932632378852313,3.891236286641824,3.932632378852313,12476.0
2010-08-11,3.932632378852313,3.967129286854502,3.932632378852313,3.932632378852313,60650.0
2010-08-12,3.932632378852313,3.932632378852313,3.932632378852313,3.932632378852313,0.0
2010-08-13,3.7946458547727095,3.8015453687860257,3.7946458547727095,3.8015453687860257,5710.0
2010-08-16,3.794646123605943,3.794646123605943,3.794646123605943,3.794646123605943,2000.0
2010-08-17,3.794646123605943,3.794646123605943,3.794646123605943,3.794646123605943,0.0
2010-08-18,3.794646123605943,3.794646123605943,3.794646123605943,3.794646123605943,0.0
2010-08-19,3.898136844296716,3.898136844296716,3.863639927051486,3.863639927051486,24124.0
2010-08-20,3.863639927051486,3.863639927051486,3.8291433387932408,3.863639927051486,10871.0
2010-08-23,3.863639927051486,3.863639927051486,3.863639927051486,3.863639927051486,2700.0
2010-08-24,3.863639927051486,3.863639927051486,3.863639927051486,3.863639927051486,24072.0
2010-08-25,3.898136603500138,3.898136603500138,3.898136603500138,3.898136603500138,10000.0
2010-08-26,3.967129674667938,4.11201617606172,3.967129674667938,4.105116662192051,22075.0
2010-08-27,4.105116662192051,4.125814874814132,4.098217477309309,4.105116662192051,35650.0
2010-08-30,4.1120170447371525,4.174111366734072,4.1120170447371525,4.174111366734072,3402.0
2010-08-31,4.305197668511726,4.360392788789259,4.305197668511726,4.360392788789259,406900.0
2010-09-01,4.415588097044648,4.415588097044648,4.367292484517581,4.367292484517581,211887.0
2010-09-02,4.415588280278224,4.415588280278224,4.374192180245902,4.374192180245902,93463.0
2010-09-03,4.8088511952854365,4.8088511952854365,4.650165987260947,4.691562414560331,21459.0
2010-09-06,4.760555627290111,4.836448634154885,4.726058716264235,4.829549120354939,22528.0
2010-09-07,4.82954888744139,4.8985423771788845,4.795051978079187,4.864045796803592,17999.0
2010-09-08,4.86404581084766,5.105523190119571,4.86404581084766,5.09172449213223,25458.0
2010-09-09,5.105523190119571,5.174516680056272,5.09172449213223,5.09172449213223,22802.0
2010-09-10,5.256942892007187,5.362081649579102,5.084214754088633,5.084214754088633,11404.0
2010-09-13,5.256943685122015,5.286983334674643,5.181844561240446,5.256943685122015,23891.0
2010-09-14,5.332042252683039,5.399631636174924,5.1067449045448114,5.24943304598194,7127.0
2010-09-15,5.174334709176341,5.181844800962364,5.091725848135408,5.099235581820545,6396.0
2010-09-16,4.964056072040913,4.964056072040913,4.881446870880857,4.881446870880857,11633.0
2010-09-17,4.8438975668499245,5.069195278001436,4.8438975668499245,5.069195278001436,18108.0
2010-09-20,5.069195278001436,5.069195278001436,5.069195278001436,5.069195278001436,2000.0
2010-09-21,5.046665363645948,5.069195278001436,5.046665363645948,5.069195278001436,2597.0
2010-09-22,5.016625651334162,5.016625651334162,4.9940960953725,4.9940960953725,4000.0
2010-09-23,5.001605382867859,5.001605382867859,5.001605382867859,5.001605382867859,300.0
2010-09-24,5.069195212079436,5.069195212079436,4.9940960953725,4.9940960953725,4232.0
2010-09-27,5.03164547467555,5.03164547467555,4.956546357968613,4.9940960953725,1727.0
2010-09-28,4.9940960953725,4.9940960953725,4.9940960953725,4.9940960953725,501.0
2010-09-29,5.069195212079436,5.069195212079436,4.9940960953725,4.9940960953725,2584.0
2010-09-30,4.9940960953725,4.9940960953725,4.9940960953725,4.9940960953725,387.0
2010-10-01,4.99409613862314,4.99409613862314,4.9415265774225965,4.9415265774225965,7309.0
2010-10-04,4.956546504058031,4.956546504058031,4.956546504058031,4.956546504058031,500.0
2010-10-05,4.994095650915923,5.031645026877213,4.994095650915923,5.001605382867859,6443.0
2010-10-06,4.956546745530913,4.956546745530913,4.918997363291802,4.918997363291802,1000.0
2010-10-07,4.896466693082611,4.896466693082611,4.881446870880857,4.881446870880857,3608.0
2010-10-08,4.881447718080778,4.881447718080778,4.80634859403817,4.813858327391996,5400.0
2010-10-11,4.813857919776502,5.069195278001436,4.813857919776502,5.069195278001436,8500.0
2010-10-12,4.821368414142264,4.881447713317727,4.8063485893483975,4.8063485893483975,10379.0
2010-10-13,4.843897972282628,4.843897972282628,4.8063485893483975,4.8063485893483975,3200.0
2010-10-14,4.8063485893483975,4.8063485893483975,4.8063485893483975,4.8063485893483975,10015.0
2010-10-15,4.8063485893483975,4.8063485893483975,4.8063485893483975,4.8063485893483975,0.0
2010-10-18,4.8063485893483975,4.8063485893483975,4.8063485893483975,4.8063485893483975,0.0
2010-10-19,4.851407226477346,4.881446870880857,4.806347759872081,4.881446870880857,2084.0
2010-10-20,4.843897136326065,4.881446870880857,4.843897136326065,4.881446870880857,5261.0
2010-10-21,4.881447304742124,5.069195278001436,4.881447304742124,5.069195278001436,13440.0
2010-10-22,5.061685187182659,5.069195278001436,5.061685187182659,5.069195278001436,1439.0
2010-10-25,5.069194789044864,5.1217643454031005,5.069194789044864,5.1217643454031005,5100.0
2010-10-26,5.144294314644184,5.18184405194484,5.144294314644184,5.18184405194484,3640.0
2010-10-27,5.294493630120855,5.294493630120855,5.2719637130378265,5.286983538392885,7200.0
2010-10-28,5.256943685122015,5.256943685122015,5.241923860345701,5.256943685122015,2388.0
2010-10-29,5.256942713907898,5.369591557968942,5.241922891906478,5.369591557968942,4000.0
2010-11-01,5.392121889235088,5.557340313168963,5.392121889235088,5.542320489002325,2400.0
2010-11-02,5.489750581522627,5.557339965089522,5.482240848960102,5.557339965089522,15500.0
2010-11-03,5.557339965089522,5.557339965089522,5.557339965089522,5.557339965089522,929.0
2010-11-04,5.564850208495219,5.662479247476049,5.564850208495219,5.632439598266696,4820.0
2010-11-05,5.737577831015239,5.745087921661862,5.737577831015239,5.745087921661862,10455.0
2010-11-08,5.745087111897027,6.052993981093599,5.745087111897027,6.007934159766662,56486.0
2010-11-09,6.007934159766662,6.007934159766662,5.932835054389734,6.007934159766662,33989.0
2010-11-10,6.007934915714063,6.052994742710646,6.007934915714063,6.045484652177607,98419.0
2010-11-11,6.060504297060805,6.150623237529175,6.060504297060805,6.150623237529175,5800.0
2010-11-12,6.158133713510688,6.158133713510688,6.06801476740488,6.06801476740488,1600.0
2010-11-15,6.0680140402660445,6.158132975572773,6.0680140402660445,6.158132975572773,34810.0
2010-11-16,6.255762139787579,6.308331340830645,6.255762139787579,6.308331340830645,28386.0
2010-11-17,6.300822053335286,6.300822053335286,6.158133196821891,6.300822053335286,17341.0
2010-11-18,6.293311864743449,6.293311864743449,6.23323257331596,6.293311864743449,5500.0
2010-11-19,6.3008219665399565,6.308331340830645,6.3008219665399565,6.308331340830645,4160.0
2010-11-22,6.308331340830645,6.308331340830645,6.255762139787579,6.308331340830645,22563.0
2010-11-23,6.308331340830645,6.308331340830645,6.255762139787579,6.308331340830645,6484.0
2010-11-24,6.255761259759494,6.255761259759494,6.23323170765347,6.23323170765347,2100.0
2010-11-25,6.30833162766308,6.533629339265692,6.30833162766308,6.533629339265692,16141.0
2010-11-26,6.533629339265692,6.6087288152004575,6.533629339265692,6.533629339265692,23133.0
2010-11-29,6.533629339265692,6.533629339265692,6.533629339265692,6.533629339265692,0.0
2010-11-30,6.533629339265692,6.533629339265692,6.533629339265692,6.533629339265692,1405.0
2010-12-01,6.533629339265692,6.571179077233075,6.49607960129831,6.533629339265692,8309.0
2010-12-02,6.533628911452475,6.533628911452475,6.458530156636757,6.458530156636757,5500.0
2010-12-03,6.533629339265692,6.571179077233075,6.533629339265692,6.533629339265692,3071.0
2010-12-06,6.533628284327767,6.533628284327767,6.345880341006845,6.383430072911343,4101.0
2010-12-07,6.383430072911343,6.383430072911343,6.383430072911343,6.383430072911343,0.0
2010-12-08,6.390940471040669,6.42098011477405,6.390940471040669,6.42098011477405,3220.0
2010-12-09,6.428490511470143,6.518609446969984,6.42098042112808,6.458530156636757,6412.0
2010-12-10,6.466040187142638,6.488570460455866,6.451020721135527,6.488570460455866,4354.0
2010-12-13,6.511100222386082,6.518610313726735,6.511100222386082,6.518610313726735,2249.0
2010-12-14,6.533628935373532,6.773946813787936,6.533628935373532,6.773946813787936,40313.0
2010-12-15,7.134422203428187,7.134422203428187,6.984223984491072,6.984223984491072,3493.0
2010-12-16,7.0818546833504525,7.0818546833504525,6.909126153506851,6.909126153506851,5368.0
2010-12-17,6.819005142967498,6.819005142967498,6.788965501129817,6.811495053457688,4068.0
2010-12-20,6.811495053457688,6.811495053457688,6.811495053457688,6.811495053457688,1000.0
2010-12-21,6.984225212908228,6.984225212908228,6.721377746386272,6.721377746386272,1874.0
2010-12-22,6.909126153506851,6.909126153506851,6.909126153506851,6.909126153506851,1000.0
2010-12-23,6.909126153506851,6.909126153506851,6.909126153506851,6.909126153506851,274.0
2010-12-24,6.909126153506851,6.909126153506851,6.909126153506851,6.909126153506851,0.0
2010-12-29,6.773946813787936,6.773946813787936,6.773946813787936,6.773946813787936,0.0
2010-12-30,6.76643772901067,6.76643772901067,6.683828155071804,6.683828155071804,2426.0
2010-12-31,6.691338246557472,6.691338246557472,6.683828155071804,6.683828155071804,2500.0
2011-01-04,6.758928238797218,6.758928238797218,6.758928238797218,6.758928238797218,585.0
2011-01-05,6.758927637525002,6.76643772901067,6.683828155071804,6.683828155071804,3100.0
2011-01-06,6.721378494230206,6.79647798336423,6.721378494230206,6.758928238797218,32590.0
2011-01-07,6.7589280847182085,6.7589280847182085,6.646279569786954,6.668809129532846,4448.0
2011-01-10,6.683828749663193,6.758928238797218,6.683828749663193,6.758928238797218,574.0
2011-01-11,6.758928238797218,6.758928238797218,6.758928238797218,6.758928238797218,991.0
2011-01-12,6.766437526292577,6.766437526292577,6.758927435031906,6.766437526292577,3000.0
2011-01-13,6.871575210547667,6.871575210547667,6.796476454508782,6.871575210547667,1077.0
2011-01-14,6.79647798336423,6.79647798336423,6.758928238797218,6.758928238797218,13465.0
2011-01-17,6.758927050868305,6.758927050868305,6.383431103597844,6.533629339265692,3872.0
2011-01-18,6.496079175943798,6.496079175943798,6.458530156636757,6.458530156636757,1208.0
2011-01-19,6.496079175943798,6.496079175943798,6.458530156636757,6.458530156636757,2400.0
2011-01-20,6.458530156636757,6.458530156636757,6.458530156636757,6.458530156636757,0.0
2011-01-21,6.616238161334895,6.616238161334895,6.60872807134639,6.60872807134639,3947.0
2011-01-24,6.60872807134639,6.60872807134639,6.60872807134639,6.60872807134639,0.0
2011-01-25,6.646279217440516,6.74390754323097,6.646279217440516,6.676318867576445,2724.0
2011-01-27,6.683828242959112,6.683828242959112,6.608729475720166,6.676318867576445,2358.0
2011-01-28,6.683827207557148,6.728887033881631,6.683827207557148,6.728887033881631,6703.0
2011-01-31,7.141932704114978,7.419799604177493,7.134422613685861,7.419799604177493,18993.0
2011-02-01,7.419799601839723,7.81031499340937,7.419799601839723,7.81031499340937,23000.0
2011-02-02,7.847865297525153,8.260910990279465,7.847865297525153,8.260910990279465,35280.0
2011-02-03,8.223361251628766,8.298460728930166,8.223361251628766,8.260910990279465,34038.0
2011-02-04,8.26090904957171,8.298458779400978,8.223359319742443,8.298458779400978,45227.0
2011-02-07,8.298460107649108,8.373558863126393,8.260910371809645,8.373558863126393,33200.0
2011-02-08,8.448657317047475,8.786603466489062,8.448657317047475,8.786603466489062,39212.0
2011-02-09,8.936801831746937,9.011901295691665,8.89925281597614,8.936801831746937,26619.0
2011-02-10,8.861705465611234,9.011903717665303,8.861705465611234,9.011903717665303,5408.0
2011-02-11,9.011902525008692,9.087001999197764,8.93680305081962,9.087001999197764,26515.0
2011-02-14,9.087000600816127,9.087000600816127,8.786603466489062,8.786603466489062,19496.0
2011-02-15,8.786604500491768,8.786604500491768,8.681466099875989,8.734035300183876,12639.0
2011-02-16,9.011903717665303,9.011903717665303,9.011903717665303,9.011903717665303,2547.0
2011-02-17,9.011903717665303,9.011903717665303,8.854195373958092,9.011903717665303,4860.0
2011-02-18,8.749054764756858,8.929293353044097,8.734035300183876,8.734035300183876,7060.0
2011-02-21,8.974352932484425,9.049452407883296,8.921783729426224,9.049452407883296,41250.0
2011-02-22,8.936804233537393,9.049453459729262,8.824155723547277,9.011903717665303,19657.0
2011-02-23,9.011901779340205,9.011901779340205,8.688975069729333,8.688975069729333,2070.0
2011-02-24,8.688977510737535,8.688977510737535,8.260912285146349,8.305972121830486,21212.0
2011-02-25,8.711505184956605,8.779093845490614,8.711505184956605,8.711505184956605,9481.0
2011-02-28,8.568817106307858,8.576327196882406,8.568817106307858,8.576327196882406,1027.0
2011-03-01,8.658935694785832,8.974352324157882,8.658935694785832,8.974352324157882,13619.0
2011-03-02,8.861705465611234,9.011903717665303,8.861705465611234,9.011903717665303,12034.0
2011-03-03,9.034433276422972,9.08700320179322,9.011903717665303,9.011903717665303,10000.0
2011-03-04,9.049451989730724,9.387398181006631,9.049451989730724,9.379888090573433,84722.0
2011-03-07,9.379888027025697,9.379888027025697,9.312298645988092,9.312298645988092,15822.0
2011-03-08,9.207160511184767,9.349848651558998,9.162100683791945,9.207160511184767,11800.0
2011-03-09,9.207160106140762,9.207160106140762,9.162100280730224,9.162100280730224,3574.0
2011-03-10,9.086380125093958,9.162100248317984,8.48062130566357,8.707780953215043,18375.0
2011-03-11,8.55634186710779,8.55634186710779,8.404902335024241,8.48062174000569,11646.0
2011-03-15,8.745641101069173,8.745641101069173,8.442761327306929,8.6320609151131,2241.0
2011-03-16,8.442761244051557,8.707780953215043,8.442761244051557,8.707780953215043,14009.0
2011-03-17,8.707780953215043,8.707780953215043,8.707780953215043,8.707780953215043,0.0
2011-03-18,8.707782256631665,8.74564232391073,8.707782256631665,8.74564232391073,4920.0
2011-03-21,8.74564232391073,8.74564232391073,8.74564232391073,8.74564232391073,0.0
2011-03-22,8.730496701334005,8.745641014827056,8.707780953215043,8.707780953215043,6210.0
2011-03-23,8.707780953215043,8.730496701334005,8.707780953215043,8.707780953215043,2493.0
2011-03-24,8.707780953215043,8.707780953215043,8.707780953215043,8.707780953215043,0.0
2011-03-25,8.556343440306293,8.70021084170745,8.556343440306293,8.70021084170745,1872.0
2011-03-28,8.556340877011156,8.556340877011156,8.556340877011156,8.556340877011156,2870.0
2011-03-29,8.556342746365928,8.556342746365928,8.291322996395548,8.291322996395548,4332.0
2011-03-30,8.177742238698908,8.20803014349658,7.799143067667668,8.20803014349658,10232.0
2011-03-31,8.208029951396476,8.450333184107025,8.102021926025312,8.450333184107025,7384.0
2011-04-01,8.450333184107025,8.450333184107025,8.442761027554672,8.450333184107025,544.0
2011-04-04,8.450335625298107,8.692638928006904,8.404904117100608,8.692638928006904,20672.0
2011-04-05,8.692638928006904,8.692638928006904,8.692638928006904,8.692638928006904,0.0
2011-04-06,8.473050493776586,8.473050493776586,8.457906900000527,8.457906900000527,2438.0
2011-04-07,8.124737705930144,8.18531423646971,8.117166271468221,8.139882019095184,15912.0
2011-04-08,8.139882019095184,8.139882019095184,7.746138542251299,8.139882019095184,2603.0
2011-04-11,8.329181600934607,8.329181600934607,8.139882019095184,8.139882019095184,1616.0
2011-04-12,7.958156864428851,7.958156864428851,7.85972096713253,7.867293125875508,2600.0
2011-04-13,7.730993838625126,7.730993838625126,7.382682629281878,7.57198218387885,16054.0
2011-04-14,7.647705452326444,7.784000696871045,7.647705452326444,7.776429260372472,7139.0
2011-04-15,7.693136959801048,7.776429260372472,7.571985310374385,7.776429260372472,2577.0
2011-04-18,7.723421683132329,7.776426049461415,7.57198218387885,7.57198218387885,2372.0
2011-04-19,7.571983893869414,7.571983893869414,7.390256453725507,7.420544360416158,9325.0
2011-04-20,7.534123084770886,7.783998470783587,7.534123084770886,7.783998470783587,2341.0
2011-04-21,7.867291274497509,8.238318300141561,7.867291274497509,8.177742488694395,12762.0
2011-04-27,8.177742488694395,8.291321954627673,8.177742488694395,8.177742488694395,5090.0
2011-04-28,8.170171710668942,8.177743868908001,7.950584176581521,7.950584176581521,20604.0
2011-04-29,7.950584176581521,7.950584176581521,7.950584176581521,7.950584176581521,250.0
2011-05-02,7.579554339371647,7.579554339371647,7.511406384177458,7.57198218387885,4799.0
2011-05-03,7.571984494655016,7.609844561552435,7.511408676467433,7.511408676467433,6903.0
2011-05-04,7.503836518663807,7.609844561552435,7.503836518663807,7.511408676467433,12028.0
2011-05-05,7.511408676467433,7.511408676467433,7.511408676467433,7.511408676467433,0.0
2011-05-06,7.609844455671015,7.609844455671015,7.609844455671015,7.609844455671015,2000.0
2011-05-09,7.609844455671015,7.609844455671015,7.609844455671015,7.609844455671015,0.0
2011-05-10,7.511408676467433,7.511408676467433,7.511408676467433,7.511408676467433,3400.0
2011-05-11,7.579556461801395,7.943011361784497,7.579556461801395,7.943011361784497,516.0
2011-05-12,7.943011361784497,7.943011361784497,7.943011361784497,7.943011361784497,0.0
2011-05-13,7.93543944808395,7.93543944808395,7.93543944808395,7.93543944808395,100.0
2011-05-16,7.82942969367001,7.82942969367001,7.57198218387885,7.57198218387885,5756.0
2011-05-17,7.647702294565835,7.655273727938139,7.534122128535357,7.57198218387885,14687.0
2011-05-18,7.571984229910134,7.571984229910134,7.564412072371258,7.564412072371258,1015.0
2011-05-19,7.57198218387885,7.57198218387885,7.52654997304256,7.57198218387885,12012.0
2011-05-20,7.5644117739057135,7.5644117739057135,7.405400082466826,7.405400082466826,5191.0
2011-05-23,7.541696368491647,7.571984276713676,7.526552053320288,7.526552053320287,18250.0
2011-05-24,7.526552259775686,7.534124417569072,7.526552259775686,7.534124417569072,1479.0
2011-05-25,7.458404424309637,7.458404424309637,7.420544360416158,7.420544360416158,4471.0
2011-05-26,7.420544360416158,7.420544360416158,7.420544360416158,7.420544360416158,0.0
2011-05-27,7.534124433240591,7.534124433240591,7.306964753811482,7.3069647538114815,18004.0
2011-05-30,7.344824820736453,7.344824820736453,7.306964753811482,7.3069647538114815,3725.0
2011-05-31,7.306964753811482,7.306964753811482,7.117665141307343,7.3069647538114815,46442.0
2011-06-01,7.306964753811482,7.337252662927316,7.306964753811482,7.3069647538114815,5986.0
2011-06-02,7.473547305771745,7.473547305771745,7.473547305771745,7.473547305771745,1500.0
2011-06-03,7.481120120568769,7.496263712746018,7.481120120568769,7.481120120568769,1689.0
2011-06-06,7.56441277183858,7.950584176581521,7.481121197571197,7.950584176581521,9705.0
2011-06-07,7.950584176581521,7.950584176581521,7.950584176581521,7.950584176581521,15172.0
2011-06-08,8.109594607635065,8.139882513684881,8.102022450592452,8.102022450592452,15456.0
2011-06-09,8.102022450592452,8.102022450592452,8.102022450592452,8.102022450592452,9600.0
2011-06-10,8.102022450592452,8.102022450592452,8.102022450592452,8.102022450592452,3443.0
2011-06-14,7.57198218387885,7.57198218387885,7.57198218387885,7.57198218387885,5143.0
2011-06-15,7.57198218387885,7.57198218387885,7.57198218387885,7.57198218387885,450.0
2011-06-16,7.481120078905836,7.481120078905836,7.26910473476051,7.26910473476051,4000.0
2011-06-17,7.26910473476051,7.26910473476051,7.26910473476051,7.26910473476051,0.0
2011-06-20,7.269105546048551,7.579556800868829,7.269105546048551,7.579556800868829,17795.0
2011-06-21,7.6477032652170305,7.783998470783587,7.5719831449196,7.783998470783587,4986.0
2011-06-22,7.783999523223902,7.852147496281461,7.685563642376395,7.852147496281461,6962.0
2011-06-23,7.852147995453151,7.852147995453151,7.814287927778728,7.814287927778728,2038.0
2011-06-24,7.791572842867015,7.799145001474112,7.791572842867015,7.799145001474112,5000.0
2011-06-27,7.647705439936134,7.799145001474112,7.609845369021443,7.799145001474112,1397.0
2011-06-28,7.723422334234009,7.912721904789356,7.723422334234009,7.912721904789356,4998.0
2011-06-29,7.7234244954533935,7.927868435479881,7.7234244954533935,7.927868435479881,3450.0
2011-06-30,7.723424062275692,7.723424062275692,7.723424062275692,7.723424062275692,1195.0
2011-07-01,7.730996220101034,7.730996220101034,7.723424062275692,7.723424062275692,3243.0
2011-07-04,7.730997018251824,7.799145001474112,7.730997018251824,7.799145001474112,14293.0
2011-07-05,7.943009807193388,7.943009807193388,7.912721904789356,7.912721904789356,5311.0
2011-07-06,7.912721904789356,7.912721904789356,7.912721904789356,7.912721904789356,1300.0
2011-07-07,7.912723453452571,7.943011361784497,7.912723453452571,7.943011361784497,1050.0
2011-07-08,8.04144663849282,8.102022450592452,8.04144663849282,8.102022450592452,1950.0
2011-07-11,8.086879101742312,8.094450536891905,8.086879101742312,8.094450536891905,4300.0
2011-07-12,8.10202236332512,8.177742488694395,8.10202236332512,8.177742488694395,2300.0
2011-07-13,8.08688013640156,8.08688013640156,7.950584176581521,7.950584176581521,1410.0
2011-07-14,7.950584176581521,7.950584176581521,7.950584176581521,7.950584176581521,0.0
2011-07-15,7.7612849305594205,7.799145001474112,7.7612849305594205,7.799145001474112,1434.0
2011-07-18,7.799145001474112,7.799145001474112,7.799145001474112,7.799145001474112,0.0
2011-07-19,7.647702294565835,7.647702294565835,7.57198218387885,7.57198218387885,1800.0
2011-07-20,7.685564788730035,7.799145001474112,7.685564788730035,7.799145001474112,2390.0
2011-07-21,7.799145001474112,7.799145001474112,7.799145001474112,7.799145001474112,189.0
2011-07-22,7.799145001474112,7.799145001474112,7.799145001474112,7.799145001474112,372.0
2011-07-25,7.799145001474112,7.799145001474112,7.799145001474112,7.799145001474112,0.0
2011-07-26,7.57198218387885,7.57198218387885,7.57198218387885,7.57198218387885,1977.0
2011-07-27,7.57198218387885,7.57198218387885,7.57198218387885,7.57198218387885,788.0
2011-07-28,7.322108581212575,7.322108581212575,7.314536423908327,7.322108581212575,1900.0
2011-07-29,7.337253760258386,7.337253760258386,7.337253760258386,7.337253760258385,49.0
2011-08-02,7.723423496097379,8.102022694162159,7.723423496097379,8.094450536891905,14049.0
2011-08-03,8.094450536891905,8.094450536891905,8.094450536891905,8.094450536891905,0.0
2011-08-04,7.609844455671015,7.609844455671015,7.609844455671015,7.609844455671015,307.0
2011-08-05,7.314536415517209,7.314536415517209,6.928365058891601,7.117664658556624,6503.0
2011-08-08,7.375113441105842,7.375113441105842,6.852646777941017,6.852646777941017,6960.0
2011-08-09,6.5119073010009085,6.852646476980093,6.4740472320875,6.739066270239864,4500.0
2011-08-10,7.382683023565538,7.382683023565538,7.344822966200069,7.367538711771138,1850.0
2011-08-11,7.382684293939056,7.382684293939056,7.193384696658566,7.193384696658567,2850.0
2011-08-12,7.193384696658566,7.193384696658566,7.193384696658566,7.193384696658567,0.0
2011-08-15,7.193385100253357,7.25396091701215,7.193385100253357,7.231245166257778,8960.0
2011-08-16,7.223673065657354,7.231245223342153,7.170669406105167,7.170669406105167,7259.0
2011-08-17,6.958653569748669,6.958653569748669,6.890506314537549,6.958653569748669,11981.0
2011-08-18,6.890506129917901,7.110093649814412,6.85264606329008,6.905649723296604,1700.0
2011-08-19,6.814785884931098,7.026801243601827,6.663346343023436,7.026801243601827,6473.0
2011-08-22,7.110092294307838,7.110092294307838,7.110092294307838,7.110092294307838,640.0
2011-08-23,6.966224944234459,7.07980513438715,6.890505539586645,7.04194507100292,14625.0
2011-08-24,7.041946094169386,7.155525578704073,7.041946094169386,7.155525578704073,8350.0
2011-08-25,6.890505895895511,6.890505895895511,6.814785765211554,6.890505895895511,6500.0
2011-08-26,6.814785788165771,6.845073696117236,6.322607103424296,6.41347082727869,11523.0
2011-08-29,6.436187367349854,6.587626925686871,6.413471614129495,6.511907507578751,9058.0
2011-08-30,6.663346238747303,6.663346238747303,6.43618656838033,6.43618656838033,5607.0
2011-08-31,6.436186892160794,6.436186892160794,6.133307797848575,6.322607412323893,10129.0
2011-09-01,6.322607412323893,6.322607412323893,6.322607412323893,6.322607412323893,0.0
2011-09-02,6.322607412323893,6.322607412323893,6.322607412323893,6.322607412323893,24080.0
2011-09-05,6.209026505911611,6.209026505911611,6.133307101984778,6.148450693921889,3691.0
2011-09-06,6.17116663344385,6.2014545403739545,6.17116663344385,6.2014545403739545,3400.0
2011-09-07,6.398326502965721,6.43618656838033,6.398326502965721,6.43618656838033,3296.0
2011-09-08,6.504333655657797,6.739064729435197,6.504333655657797,6.663345331041443,25610.0
2011-09-09,6.755466599112803,6.755466599112803,6.717083120574443,6.717083120574443,11350.0
2011-09-12,6.525166241148885,6.525166241148885,6.525166241148885,6.525166241148885,4000.0
2011-09-13,6.517489399277883,6.525166241148885,6.517489399277883,6.525166241148885,2000.0
2011-09-14,6.302542697059098,6.302542697059098,6.302542697059098,6.302542697059098,1000.0
2011-09-15,6.294865355070683,6.302542196021327,6.294865355070683,6.294865355070683,65756.0
2011-09-16,6.294865355070683,6.294865355070683,6.294865355070683,6.294865355070683,619.0
2011-09-19,6.448399128962822,6.448399128962822,5.98779960952486,5.98779960952486,600.0
2011-09-20,6.064566224189919,6.479105793604301,6.064566224189919,6.479105793604301,624.0
2011-09-21,6.340926203321264,6.340926203321264,6.333249361723328,6.333249361723328,5834.0
2011-09-22,6.333249331198937,6.333249331198937,6.302542697059098,6.302542697059098,156.0
2011-09-23,6.302542697059098,6.302542697059098,6.302542697059098,6.302542697059098,0.0
2011-09-26,6.302542697059098,6.302542697059098,6.302542697059098,6.302542697059098,0.0
2011-09-27,6.172039547915803,6.19506934134909,6.141332912636776,6.164362706070063,5043.0
2011-09-28,6.179716254159118,6.179716254159118,6.026182715081028,6.026182715081028,3723.0
2011-09-29,5.911032497316046,5.911032497316046,5.911032497316046,5.911032497316046,2500.0
2011-09-30,5.911032497316046,5.911032497316046,5.911032497316046,5.911032497316046,0.0
2011-10-04,5.795883087015105,5.795883087015105,5.742146292211019,5.742146292211019,1733.0
2011-10-05,5.757499173994895,5.795882648242304,5.757499173994895,5.757499173994895,10267.0
2011-10-06,5.834265756437773,5.834265756437773,5.680732591552018,5.757499173994895,53000.0
2011-10-07,5.757499173994895,6.026182395570936,5.757499173994895,5.757499173994895,16930.0
2011-10-10,5.834266065772384,6.026182715081028,5.834266065772384,6.026182715081028,1825.0
2011-10-11,6.026182944038994,6.187393330919376,6.026182944038994,6.179716488950416,6088.0
2011-10-12,6.36395622237752,6.525166241148885,6.36395622237752,6.525166241148885,2632.0
2011-10-13,6.509812268651496,6.601932902809461,6.509812268651496,6.601932902809461,2830.0
2011-10-14,6.601932902809461,6.601932902809461,6.601932902809461,6.601932902809461,0.0
2011-10-17,6.448399128940071,6.448399128940071,6.448399128940071,6.448399128940071,1250.0
2011-10-18,6.294866240399534,6.294866240399534,6.187393380390594,6.187393380390594,4000.0
2011-10-19,6.225775252807714,6.225775252807714,6.218099143958346,6.218099143958346,800.0
2011-10-20,6.218099143958346,6.218099143958346,6.218099143958346,6.218099143958346,35.0
2011-10-21,6.287188514120038,6.294865355070683,6.287188514120038,6.294865355070683,1648.0
2011-10-24,6.256481882421307,6.294865355070683,6.179715669226402,6.294865355070683,4511.0
2011-10-25,6.294865355070683,6.294865355070683,6.294865355070683,6.294865355070683,0.0
2011-10-26,6.333250111470413,6.333250111470413,6.256483150610992,6.256483150610992,1750.0
2011-10-27,6.256483150610992,6.256483150610992,6.256483150610992,6.256483150610992,0.0
2011-10-28,6.448398746961091,6.448398746961091,6.433045796607956,6.433045796607956,5174.0
2011-10-31,6.371632467279496,6.371632467279496,6.371632467279496,6.371632467279496,6021.0
2011-11-02,6.256482611907142,6.256482611907142,6.141332912636776,6.164362706070063,14083.0
2011-11-03,6.164361736544151,6.164361736544151,6.1029484756451255,6.1029484756451255,2400.0
2011-11-04,6.133655776022918,6.317895578842975,6.133655776022918,6.317895578842975,1472.0
2011-11-07,6.317895578842975,6.317895578842975,6.317895578842975,6.317895578842975,0.0
2011-11-08,6.325573749167038,6.325573749167038,6.287190265823461,6.287190265823461,8.0
2011-11-09,6.248806108938231,6.256482218196993,6.225775584850284,6.225775584850284,809.0
2011-11-10,6.118301858693983,6.125978699417417,6.118301858693983,6.125978699417417,2089.0
2011-11-11,6.125978699417417,6.125978699417417,6.125978699417417,6.125978699417417,0.0
2011-11-14,6.125978699417417,6.125978699417417,6.125978699417417,6.125978699417417,0.0
2011-11-15,6.125978699417417,6.125978699417417,6.125978699417417,6.125978699417417,0.0
2011-11-16,6.026181899521345,6.1029484756451255,6.026181899521345,6.1029484756451255,8884.0
2011-11-17,6.1029484756451255,6.1029484756451255,6.1029484756451255,6.1029484756451255,5000.0
2011-11-18,6.1029484756451255,6.1029484756451255,6.1029484756451255,6.1029484756451255,500.0
2011-11-21,6.1029484756451255,6.1029484756451255,6.1029484756451255,6.1029484756451255,15.0
2011-11-22,6.1029484756451255,6.1029484756451255,6.1029484756451255,6.1029484756451255,300.0
2011-11-23,6.026182715081028,6.026182715081028,6.026182715081028,6.026182715081028,2000.0
2011-11-24,6.026182715081028,6.026182715081028,6.026182715081028,6.026182715081028,0.0
2011-11-25,5.841943185441924,5.89567961553217,5.834266343399331,5.89567961553217,5213.0
2011-11-28,5.903355705020485,5.95709249431239,5.903355705020485,5.95709249431239,1777.0
2011-11-29,5.95709249431239,5.95709249431239,5.95709249431239,5.95709249431239,0.0
2011-11-30,5.964769385752567,5.964769385752567,5.964769385752567,5.964769385752567,570.0
2011-12-01,5.964769385752567,5.964769385752567,5.964769385752567,5.964769385752567,0.0
2011-12-02,5.964769385752567,5.964769385752567,5.964769385752567,5.964769385752567,0.0
2011-12-05,5.964769129616634,5.964769129616634,5.757499173994895,5.757499173994895,2623.0
2011-12-06,5.75749906098052,5.75749906098052,5.65002584767009,5.65002584767009,6118.0
2011-12-07,5.626996212377999,5.726792959878904,5.626996212377999,5.726792959878904,11500.0
2011-12-08,5.726792477301947,5.726792477301947,5.642349054528323,5.696085844666436,8097.0
2011-12-09,5.703761835010135,5.703761835010135,5.703761835010135,5.703761835010135,97.0
2011-12-12,5.703761835010135,5.703761835010135,5.703761835010135,5.703761835010135,2700.0
2011-12-13,5.719115699747487,5.757499173994895,5.711439224529169,5.757499173994895,2676.0
2011-12-14,5.757499173994895,5.757499173994895,5.757499173994895,5.757499173994895,0.0
2011-12-15,5.757499173994895,5.757499173994895,5.757499173994895,5.757499173994895,13000.0
2011-12-16,5.642349406778152,5.642349406778152,5.642349406778152,5.642349406778152,1000.0
2011-12-19,5.642349406778152,5.642349406778152,5.642349406778152,5.642349406778152,0.0
2011-12-20,5.488815632908763,5.496492107680226,5.488815632908763,5.488815632908763,305177.0
2011-12-21,5.52719957367168,5.52719957367168,5.4120498723446655,5.4120498723446655,5841.0
2011-12-22,5.4120499713081065,5.519523198669471,5.4120499713081065,5.519523198669471,284.0
2011-12-23,5.450432527352595,5.450432527352595,5.450432527352595,5.450432527352595,1299.0
2011-12-28,5.450432527352595,5.450432527352595,5.450432527352595,5.450432527352595,0.0
2011-12-29,5.450432527352595,5.450432527352595,5.450432527352595,5.450432527352595,0.0
2011-12-30,5.450432527352595,5.450432527352595,5.450432527352595,5.450432527352595,0.0
2012-01-03,5.473462481184477,5.603965850673745,5.473462481184477,5.603965850673745,11182.0
2012-01-04,5.603965850673745,5.603965850673745,5.603965850673745,5.603965850673745,0.0
2012-01-05,5.603965850673745,5.603965850673745,5.603965850673745,5.603965850673745,0.0
2012-01-06,5.757499173994895,5.757499173994895,5.757499173994895,5.757499173994895,9000.0
2012-01-09,5.757499173994895,5.757499173994895,5.757499173994895,5.757499173994895,500.0
2012-01-10,5.757499173994895,5.757499173994895,5.757499173994895,5.757499173994895,0.0
2012-01-11,5.757500006980135,5.757500006980135,5.680733413430798,5.680733413430798,250.0
2012-01-12,5.680733413430798,5.680733413430798,5.680733413430798,5.680733413430798,0.0
2012-01-13,5.795882279551064,5.795882279551064,5.795882279551064,5.795882279551064,1500.0
2012-01-16,5.71911621905751,5.834266286203709,5.71911621905751,5.834266286203709,2269.0
2012-01-17,5.872649391759877,5.872649391759877,5.872649391759877,5.872649391759877,207.0
2012-01-18,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,550.0
2012-01-19,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,557.0
2012-01-20,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,0.0
2012-01-23,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,0.0
2012-01-24,6.064567172281912,6.064567172281912,6.064567172281912,6.064567172281912,33.0
2012-01-25,6.064567172281912,6.064567172281912,6.064567172281912,6.064567172281912,0.0
2012-01-27,6.056889349686254,6.056889349686254,6.026182715081028,6.026182715081028,82.0
2012-01-30,5.8342661020830695,5.841942943808133,5.688409403774497,5.688409403774497,3808.0
2012-01-31,5.680732913147237,5.749822658231136,5.673056071442382,5.673056071442382,68446.0
2012-02-01,5.603965625392214,6.141332031749532,5.603965625392214,6.141332031749532,7546.0
2012-02-02,6.141333011209568,6.179716488950416,6.141333011209568,6.179716488950416,3141.0
2012-02-03,6.179715503368732,6.179715503368732,6.141332031749532,6.141332031749532,11209.0
2012-02-06,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,0.0
2012-02-07,6.141332883214796,6.141332883214796,6.133656041405833,6.133656041405833,1010.0
2012-02-08,6.133655191004927,6.141332031749532,6.133655191004927,6.141332031749532,5500.0
2012-02-09,6.141332031749532,6.141332031749532,6.141332031749532,6.141332031749532,0.0
2012-02-10,6.149009624332432,6.448399128940071,6.14133278264918,6.448399128940071,21272.0
2012-02-13,6.52516545649798,6.594255560821045,6.52516545649798,6.594255560821045,3012.0
2012-02-14,6.709405976426179,6.870615993347354,6.709405976426179,6.870615993347354,19289.0
2012-02-15,6.916675990343699,6.916675990343699,6.832232198865992,6.916675990343699,5935.0
2012-02-16,6.678700960499628,6.740114245443212,6.640317474383862,6.740114245443212,2000.0
2012-02-17,6.916676457856403,7.024149316668504,6.908999615911556,7.024149316668504,8513.0
2012-02-20,7.024149316668504,7.024149316668504,7.024149316668504,7.024149316668504,0.0
2012-02-21,7.024149707158405,7.024149707158405,6.909,6.909,2512.0
2012-02-22,6.755465325034134,6.755465325034134,6.755465325034134,6.755465325034134,1698.0
2012-02-23,6.839909372432808,7.177683090537893,6.563549656613678,7.177683090537893,6362.0
2012-02-24,7.293,7.492,7.139,7.139,9542.0
2012-02-27,7.139,7.139,7.139,7.139,333.0
2012-02-28,6.909,6.909,6.678,6.909,7680.0
2012-02-29,6.909,7.024,6.909,6.909,3012.0
2012-03-01,6.863,6.909,6.863,6.909,3160.0
2012-03-02,6.801,6.909,6.794,6.909,954.0
2012-03-05,7.032,7.055,6.932,6.932,2637.0
2012-03-07,6.88,6.911,6.794,6.794,5954.0
2012-03-08,7.014,7.014,6.693,6.693,8415.0
2012-03-09,6.74,6.74,6.74,6.74,94.0
2012-03-13,6.81,6.81,6.779,6.779,450.0
2012-03-14,6.81,6.81,6.81,6.81,1531.0
2012-03-15,6.928,6.967,6.928,6.967,5467.0
2012-03-16,6.967,6.967,6.943,6.943,3000.0
2012-03-19,6.959,7.202,6.959,7.202,4235.0
2012-03-20,7.045,7.202,7.045,7.045,3486.0
2012-03-21,7.202,7.202,7.202,7.202,1500.0
2012-03-22,7.241,7.437,7.241,7.437,9653.0
2012-03-23,7.437,7.437,7.437,7.437,2000.0
2012-03-26,7.437,7.515,7.437,7.515,6083.0
2012-03-28,7.515,7.515,7.515,7.515,1374.0
2012-03-29,7.515,7.515,7.515,7.515,2090.0
2012-03-30,7.515,7.585,7.515,7.585,365.0
2012-04-02,7.515,7.515,7.429,7.437,1850.0
2012-04-03,7.437,7.437,7.358,7.437,2403.0
2012-04-04,7.437,7.437,7.437,7.437,200.0
2012-04-05,7.476,7.484,7.437,7.437,2861.0
2012-04-10,7.437,7.437,7.358,7.358,5436.0
2012-04-11,7.28,7.358,7.28,7.358,7708.0
2012-04-12,7.358,7.358,7.28,7.28,12875.0
2012-04-13,7.28,7.358,7.202,7.358,3559.0
2012-04-16,7.39,7.39,7.358,7.358,1075.0
2012-04-18,7.358,7.358,7.358,7.358,285.0
2012-04-19,7.241,7.358,7.241,7.358,1173.0
2012-04-23,7.374,7.397,7.374,7.397,1009.0
2012-04-24,7.28,7.28,7.28,7.28,1491.0
2012-04-26,7.28,7.437,7.28,7.437,1607.0
2012-04-27,7.437,7.437,7.437,7.437,10000.0
2012-04-30,7.397,7.397,7.397,7.397,1170.0
2012-05-01,7.397,7.397,7.28,7.397,228.0
2012-05-02,7.429,7.437,7.429,7.437,1594.0
2012-05-04,7.358,7.437,7.358,7.437,5483.0
2012-05-07,7.437,7.437,7.358,7.39,4962.0
2012-05-08,7.366,7.382,7.366,7.366,617.0
2012-05-09,7.366,7.366,7.241,7.241,563.0
2012-05-10,7.366,7.397,7.366,7.397,1000.0
2012-05-11,7.382,7.397,7.28,7.397,17300.0
2012-05-14,7.397,7.476,7.397,7.476,3449.0
2012-05-15,7.437,7.437,7.437,7.437,5000.0
2012-05-16,7.28,7.28,7.241,7.241,1920.0
2012-05-17,7.241,7.241,7.241,7.241,368.0
2012-05-18,7.241,7.241,7.241,7.241,1188.0
2012-05-22,7.241,7.241,7.241,7.241,183.0
2012-05-23,7.241,7.241,7.241,7.241,817.0
2012-05-25,7.123,7.123,7.045,7.045,1387.0
2012-05-28,7.045,7.123,7.045,7.123,5300.0
2012-05-29,7.116,7.123,7.116,7.123,4037.0
2012-05-30,7.202,7.202,7.116,7.202,6427.0
2012-05-31,7.202,7.202,7.202,7.202,2000.0
2012-06-01,7.202,7.202,7.202,7.202,2675.0
2012-06-04,7.045,7.045,7.045,7.045,1000.0
2012-06-05,7.045,7.202,7.045,7.202,2451.0
2012-06-06,7.202,7.202,7.202,7.202,2000.0
2012-06-12,6.928,6.928,6.928,6.928,1700.0
2012-06-14,6.889,6.889,6.889,6.889,500.0
2012-06-18,6.732,6.732,6.654,6.654,80306.0
2012-06-20,6.654,6.654,6.654,6.654,5000.0
2012-06-21,6.654,6.654,6.654,6.654,2900.0
2012-06-22,6.63,6.63,6.63,6.63,820.0
2012-06-25,6.654,6.654,6.615,6.615,3190.0
2012-06-26,6.576,6.576,6.153,6.458,17491.0
2012-06-27,6.482,6.568,6.482,6.568,1022.0
2012-06-28,6.427,6.497,6.427,6.458,3698.0
2012-06-29,6.419,6.615,6.262,6.544,6480.0
2012-07-02,6.576,6.576,6.576,6.576,61.0
2012-07-05,6.576,6.654,6.576,6.654,4089.0
2012-07-06,6.732,6.732,6.732,6.732,4000.0
2012-07-09,6.732,6.732,6.732,6.732,400.0
2012-07-12,6.419,6.419,6.419,6.419,1000.0
2012-07-13,6.419,6.536,6.419,6.536,1250.0
2012-07-16,6.38,6.458,6.286,6.458,5680.0
2012-07-17,6.654,6.654,6.654,6.654,500.0
2012-07-18,6.458,6.458,6.419,6.419,3000.0
2012-07-19,6.427,6.427,6.419,6.419,3400.0
2012-07-20,6.419,6.419,6.419,6.419,185.0
2012-07-23,6.497,6.497,6.419,6.419,3050.0
2012-07-26,6.278,6.278,6.262,6.262,500.0
2012-07-30,6.419,6.419,6.419,6.419,1176.0
2012-07-31,6.756,7.006,6.756,7.006,22503.0
2012-08-01,7.014,7.045,6.943,6.943,15655.0
2012-08-02,6.975,7.202,6.975,7.202,145.0
2012-08-03,7.202,7.202,7.194,7.194,1617.0
2012-08-07,7.194,7.194,7.194,7.194,420.0
2012-08-08,7.076,7.076,7.045,7.045,800.0
2012-08-09,6.943,6.943,6.943,6.943,80.0
2012-08-10,6.943,7.045,6.92,7.045,2976.0
2012-08-13,7.045,7.045,7.045,7.045,2091.0
2012-08-14,7.045,7.061,7.045,7.061,2033.0
2012-08-16,7.045,7.045,7.045,7.045,782.0
2012-08-17,7.045,7.28,7.045,7.28,15635.0
2012-08-20,7.053,7.131,7.053,7.123,2750.0
2012-08-21,7.202,7.358,7.163,7.358,4198.0
2012-08-22,7.358,7.437,7.358,7.437,402.0
2012-08-23,7.358,7.358,7.358,7.358,400.0
2012-08-24,7.202,7.202,7.092,7.092,6814.0
2012-08-27,7.045,7.045,6.873,6.896,5731.0
2012-08-28,6.873,7.045,6.873,7.045,9813.0
2012-08-29,7.045,7.108,7.045,7.108,11396.0
2012-08-30,7.084,7.108,7.084,7.108,511.0
2012-08-31,6.967,7.108,6.967,7.108,2850.0
2012-09-03,7.358,7.358,7.358,7.358,4000.0
2012-09-04,7.28,7.28,7.045,7.045,4780.0
2012-09-10,6.936,6.936,6.889,6.889,10000.0
2012-09-11,6.967,6.967,6.967,6.967,6869.0
2012-09-12,6.967,6.967,6.967,6.967,631.0
2012-09-14,7.123,7.123,7.123,7.123,2000.0
2012-09-17,7.084,7.084,7.006,7.006,10000.0
2012-09-18,7.045,7.358,7.045,7.358,5200.0
2012-09-19,7.123,7.123,7.123,7.123,660.0
2012-09-20,7.061,7.233,7.061,7.233,20250.0
2012-09-21,7.233,7.233,7.233,7.233,0.0
2012-09-24,7.233,7.233,7.233,7.233,1948.0
2012-09-25,7.186,7.186,7.061,7.139,5001.0
2012-09-27,7.139,7.139,7.139,7.139,2787.0
2012-09-28,7.123,7.123,7.123,7.123,2506.0
2012-10-01,7.116,7.116,7.116,7.116,400.0
2012-10-02,7.116,7.241,7.116,7.241,28795.0
2012-10-03,7.35,7.875,7.35,7.828,40511.0
2012-10-04,7.828,7.828,7.75,7.828,17422.0
2012-10-05,7.898,7.906,7.898,7.906,3200.0
2012-10-08,7.906,7.906,7.906,7.906,6876.0
2012-10-09,7.906,7.906,7.906,7.906,500.0
2012-10-10,7.945,8.407,7.945,8.407,3000.0
2012-10-11,8.407,8.407,8.102,8.102,49060.0
2012-10-12,8.18,8.18,8.102,8.102,13675.0
2012-10-15,8.157,8.157,8.141,8.141,956.0
2012-10-16,8.149,8.18,8.141,8.18,13633.0
2012-10-17,8.11,8.141,8.11,8.141,1080.0
2012-10-18,8.141,8.141,8.118,8.118,5826.0
2012-10-19,8.102,8.102,7.985,7.985,2828.0
2012-10-22,7.945,7.985,7.867,7.985,3029.0
2012-10-23,7.906,7.906,7.711,7.711,614.0
2012-10-24,7.515,7.75,7.515,7.75,1672.0
2012-10-25,7.828,7.867,7.75,7.867,1217.0
2012-10-26,7.867,7.867,7.765,7.867,4401.0
2012-10-29,7.867,7.867,7.828,7.867,6234.0
2012-10-30,7.867,7.883,7.75,7.75,2903.0
2012-10-31,7.531,7.898,7.515,7.554,4542.0
2012-11-01,7.554,7.554,7.554,7.554,386.0
2012-11-02,7.554,7.75,7.554,7.742,2296.0
2012-11-05,7.75,7.898,7.75,7.75,6076.0
2012-11-06,7.758,7.758,7.758,7.758,308.0
2012-11-07,7.828,7.828,7.828,7.828,240.0
2012-11-08,7.75,7.75,7.671,7.671,297.0
2012-11-09,7.898,7.898,7.711,7.711,13023.0
2012-11-12,7.734,7.75,7.671,7.75,2025.0
2012-11-13,7.828,7.828,7.758,7.758,497.0
2012-11-14,7.906,7.906,7.789,7.867,2381.0
2012-11-15,7.867,7.867,7.789,7.789,1455.0
2012-11-19,8.024,8.024,8.016,8.024,10290.0
2012-11-20,8.008,8.024,8.008,8.024,905.0
2012-11-21,8.039,8.039,7.985,7.985,5731.0
2012-11-22,7.985,8.024,7.985,8.0,1141.0
2012-11-23,7.961,7.961,7.554,7.632,20993.0
2012-11-26,7.632,7.742,7.632,7.632,8291.0
2012-11-27,7.632,7.632,7.632,7.632,5418.0
2012-11-28,7.671,7.671,7.632,7.632,70.0
2012-11-29,7.632,7.632,7.632,7.632,5000.0
2012-11-30,7.523,7.632,7.515,7.609,11420.0
2012-12-03,7.358,7.429,7.241,7.28,6487.0
2012-12-04,7.28,7.28,7.084,7.163,9738.0
2012-12-05,7.163,7.163,7.076,7.076,2105.0
2012-12-06,7.076,7.076,7.076,7.076,646.0
2012-12-10,7.084,7.084,6.81,6.849,4058.0
2012-12-11,6.967,7.053,6.967,7.045,14740.0
2012-12-12,7.045,7.045,6.904,6.904,12137.0
2012-12-13,6.904,6.904,6.889,6.889,2450.0
2012-12-14,7.006,7.006,6.857,6.92,2925.0
2012-12-17,6.92,6.92,6.92,6.92,1181.0
2012-12-18,6.92,6.92,6.889,6.889,15681.0
2012-12-19,6.889,6.904,6.857,6.857,8966.0
2012-12-21,6.865,6.865,6.865,6.865,210.0
2012-12-27,7.037,7.045,7.037,7.045,236.0
2013-01-02,6.928,6.928,6.849,6.857,2167.0
2013-01-03,6.889,6.967,6.849,6.967,3336.0
2013-01-04,6.881,6.881,6.881,6.881,0.0
2013-01-08,6.912,6.967,6.873,6.873,6684.0
2013-01-09,6.849,6.865,6.849,6.865,10747.0
2013-01-10,6.889,6.889,6.849,6.849,9050.0
2013-01-11,6.889,7.045,6.889,7.045,22219.0
2013-01-14,7.045,7.045,7.045,7.045,301.0
2013-01-15,6.928,7.108,6.928,7.108,9793.0
2013-01-16,7.116,7.116,7.108,7.108,7200.0
2013-01-17,7.108,7.131,7.108,7.131,911.0
2013-01-18,7.131,7.131,7.131,7.131,400.0
2013-01-21,7.131,7.163,7.131,7.163,3120.0
2013-01-23,7.163,7.17,7.163,7.17,617.0
2013-01-24,7.17,7.17,7.17,7.17,2000.0
2013-01-25,7.17,7.17,7.17,7.17,3624.0
2013-01-29,7.202,7.241,7.202,7.241,12002.0
2013-01-30,7.28,7.28,7.202,7.202,3173.0
2013-01-31,7.139,7.194,7.139,7.139,4483.0
2013-02-01,7.131,7.202,7.045,7.202,2001.0
2013-02-04,7.202,7.202,7.076,7.147,11613.0
2013-02-05,7.116,7.123,7.116,7.123,523.0
2013-02-07,7.202,7.202,7.202,7.202,888.0
2013-02-08,7.241,7.241,7.241,7.241,1143.0
2013-02-11,7.28,7.28,7.202,7.28,1308.0
2013-02-13,7.28,7.28,7.28,7.28,1978.0
2013-02-14,7.241,7.249,7.202,7.202,2666.0
2013-02-15,7.163,7.163,7.061,7.061,2810.0
2013-02-18,7.045,7.045,7.037,7.037,8299.0
2013-02-19,6.967,6.967,6.967,6.967,2560.0
2013-02-20,7.155,7.155,7.084,7.084,70.0
2013-02-21,7.006,7.006,6.458,6.458,22587.0
2013-02-22,6.458,6.576,6.27,6.286,11214.0
2013-02-25,6.278,6.278,6.184,6.184,8946.0
2013-02-26,6.184,6.302,6.184,6.223,2835.0
2013-02-27,6.231,6.231,6.106,6.106,10790.0
2013-02-28,6.02,6.145,6.02,6.145,9666.0
2013-03-01,6.184,6.27,6.184,6.262,7976.0
2013-03-04,6.302,6.419,6.302,6.419,4576.0
2013-03-05,6.458,6.474,6.45,6.474,4180.0
2013-03-06,6.471,6.615,6.471,6.615,14702.0
2013-03-07,6.792,6.792,6.712,6.752,11004.0
2013-03-08,6.776,6.792,6.712,6.736,17049.0
2013-03-12,6.592,6.664,6.592,6.632,5637.0
2013-03-13,6.632,6.632,6.552,6.552,5873.0
2013-03-14,6.632,6.632,6.632,6.632,900.0
2013-03-15,6.632,6.632,6.432,6.432,737.0
2013-03-18,6.576,6.592,6.576,6.592,1500.0
2013-03-19,6.472,6.592,6.472,6.592,1237.0
2013-03-20,6.592,6.592,6.472,6.592,11377.0
2013-03-21,6.488,6.592,6.488,6.592,1757.0
2013-03-22,6.592,6.592,6.552,6.552,1589.0
2013-03-25,6.552,6.552,6.552,6.552,5000.0
2013-03-26,6.512,6.512,6.432,6.472,15262.0
2013-03-27,6.472,6.472,6.4,6.4,962.0
2013-03-28,6.344,6.552,6.344,6.512,16509.0
2013-04-03,6.512,6.512,6.512,6.512,25017.0
2013-04-04,6.552,6.552,6.392,6.392,1123.0
2013-04-05,6.552,6.552,6.552,6.552,6969.0
2013-04-08,6.592,6.592,6.592,6.592,300.0
2013-04-09,6.552,6.552,6.512,6.512,3124.0
2013-04-10,6.552,6.624,6.552,6.624,2750.0
2013-04-11,6.552,6.624,6.552,6.552,1034.0
2013-04-12,6.624,6.792,6.624,6.792,5519.0
2013-04-15,6.792,6.792,6.792,6.792,2500.0
2013-04-16,6.816,6.816,6.792,6.792,4250.0
2013-04-18,6.792,6.943,6.792,6.943,7642.0
2013-04-19,6.943,6.943,6.696,6.792,326.0
2013-04-22,6.792,6.792,6.792,6.792,895.0
2013-04-23,6.792,6.792,6.792,6.792,158.0
2013-04-24,6.736,6.792,6.712,6.712,1299.0
2013-04-26,6.736,6.736,6.728,6.728,5000.0
2013-04-29,6.728,6.728,6.712,6.712,6650.0
2013-04-30,6.712,6.712,6.712,6.712,2135.0
2013-05-01,6.776,6.792,6.768,6.768,6400.0
2013-05-02,6.792,6.792,6.76,6.76,5649.0
2013-05-03,6.768,6.776,6.712,6.712,10820.0
2013-05-06,6.712,6.712,6.672,6.672,4938.0
2013-05-07,6.672,6.672,6.672,6.672,51444.0
2013-05-08,6.672,6.68,6.672,6.672,64327.0
2013-05-09,6.712,6.831,6.712,6.831,17806.0
2013-05-10,6.871,6.911,6.871,6.911,16912.0
2013-05-13,6.911,6.911,6.911,6.911,2172.0
2013-05-14,6.959,7.031,6.959,7.031,1008.0
2013-05-15,7.031,7.031,6.911,6.911,103850.0
2013-05-16,6.911,7.095,6.911,6.919,99821.0
2013-05-17,7.095,7.095,7.095,7.095,2000.0
2013-05-20,7.191,7.191,7.175,7.183,1145.0
2013-05-21,7.071,7.111,7.071,7.111,500.0
2013-05-22,7.151,7.151,7.151,7.151,0.0
2013-05-23,7.151,7.151,6.951,6.951,1000.0
2013-05-24,7.111,7.111,6.792,6.792,19779.0
2013-05-27,6.792,6.792,6.752,6.792,72600.0
2013-05-28,6.824,6.871,6.824,6.871,519.0
2013-05-29,6.824,6.824,6.752,6.752,5112.0
2013-05-30,6.824,6.824,6.824,6.824,825.0
2013-05-31,6.752,6.792,6.752,6.792,1180.0
2013-06-03,6.792,6.792,6.792,6.792,5000.0
2013-06-04,6.792,6.871,6.792,6.871,3504.0
2013-06-05,6.871,6.871,6.871,6.871,2804.0
2013-06-06,6.871,6.871,6.871,6.871,500.0
2013-06-07,6.752,6.752,6.752,6.752,1700.0
2013-06-11,6.736,6.736,6.552,6.552,250.0
2013-06-12,6.552,6.552,6.552,6.552,1000.0
2013-06-13,6.552,6.552,6.552,6.552,992.0
2013-06-14,6.871,6.871,6.871,6.871,591.0
2013-06-17,6.792,6.792,6.792,6.792,1934.0
2013-06-18,6.464,6.464,6.152,6.152,2435.0
2013-06-19,6.272,6.272,6.152,6.152,1176.0
2013-06-20,6.128,6.152,6.096,6.096,1564.0
2013-06-21,6.001,6.152,5.913,5.969,20292.0
2013-06-24,5.841,5.993,5.841,5.993,300.0
2013-06-25,5.833,5.993,5.833,5.993,610.0
2013-06-26,5.913,5.993,5.841,5.849,2205.0
2013-06-27,6.032,6.032,6.032,6.032,7200.0
2013-06-28,6.272,6.392,6.272,6.32,6095.0
2013-07-01,6.392,6.472,6.392,6.472,6558.0
2013-07-02,6.472,6.472,6.392,6.392,8791.0
2013-07-03,6.392,6.392,6.392,6.392,4.0
2013-07-04,6.392,6.512,6.392,6.512,9702.0
2013-07-05,6.512,6.632,6.512,6.632,1250.0
2013-07-08,6.752,6.855,6.744,6.855,15032.0
2013-07-09,6.768,6.768,6.768,6.768,5025.0
2013-07-10,6.855,6.855,6.768,6.792,1466.0
2013-07-11,6.792,6.855,6.672,6.76,13466.0
2013-07-12,6.68,6.792,6.624,6.792,3413.0
2013-07-15,6.792,6.792,6.72,6.752,15599.0
2013-07-16,6.72,6.792,6.72,6.792,147.0
2013-07-18,6.871,6.959,6.871,6.959,322.0
2013-07-19,6.959,6.959,6.951,6.951,4807.0
2013-07-22,7.111,7.111,6.847,6.847,1734.0
2013-07-23,6.935,6.935,6.847,6.847,2123.0
2013-07-24,6.831,6.831,6.736,6.736,522.0
2013-07-25,6.736,6.736,6.392,6.392,9654.0
2013-07-26,6.512,6.512,6.488,6.512,3460.0
2013-07-29,6.512,6.512,6.488,6.488,1400.0
2013-07-31,6.552,6.552,6.392,6.392,1900.0
2013-08-01,6.392,6.392,6.392,6.392,66.0
2013-08-02,6.472,6.472,6.472,6.472,5108.0
2013-08-06,6.432,6.432,6.392,6.392,280.0
2013-08-07,6.392,6.392,6.392,6.392,439.0
2013-08-08,6.392,6.392,6.352,6.352,4166.0
2013-08-09,6.352,6.392,6.352,6.392,5500.0
2013-08-14,6.392,6.392,6.36,6.376,3290.0
2013-08-15,6.424,6.472,6.424,6.472,9176.0
2013-08-19,6.472,6.472,6.472,6.472,2100.0
2013-08-20,6.472,6.48,6.464,6.48,7550.0
2013-08-21,6.472,6.472,6.472,6.472,600.0
2013-08-22,6.44,6.44,6.192,6.192,4200.0
2013-08-23,6.048,6.072,5.881,5.937,78249.0
2013-08-26,5.953,5.953,5.897,5.897,94805.0
2013-08-27,5.897,6.009,5.897,5.913,113352.0
2013-08-29,5.913,5.913,5.913,5.913,751.0
2013-08-30,5.985,5.993,5.985,5.993,500.0
2013-09-02,5.985,6.152,5.985,6.152,2215.0
2013-09-03,6.152,6.152,6.152,6.152,1000.0
2013-09-04,5.993,6.152,5.985,6.152,1801.0
2013-09-09,6.152,6.152,5.913,5.913,15427.0
2013-09-10,5.897,5.897,5.833,5.881,1529.0
2013-09-11,5.881,6.08,5.881,6.072,26039.0
2013-09-12,5.993,6.072,5.993,6.072,1650.0
2013-09-13,6.072,6.072,6.072,6.072,6053.0
2013-09-16,6.112,6.112,5.993,6.04,4395.0
2013-09-17,6.032,6.112,6.032,6.112,19610.0
2013-09-18,6.112,6.152,5.993,6.072,31217.0
2013-09-19,6.072,6.232,6.072,6.152,7948.0
2013-09-20,6.152,6.232,6.152,6.152,4071.0
2013-09-23,6.152,6.152,6.152,6.152,4100.0
2013-09-24,6.16,6.16,6.152,6.152,7820.0
2013-09-25,6.112,6.112,6.04,6.04,3941.0
2013-09-26,6.152,6.152,6.04,6.152,14225.0
2013-09-27,6.192,6.384,6.192,6.384,54528.0
2013-09-30,6.384,6.384,6.312,6.352,5831.0
2013-10-01,6.352,6.352,6.352,6.352,2633.0
2013-10-02,6.352,6.392,6.352,6.392,11368.0
2013-10-03,6.552,6.552,6.4,6.4,1.0
2013-10-04,6.392,6.392,6.312,6.312,10442.0
2013-10-08,6.4,6.432,6.392,6.432,3041.0
2013-10-09,6.432,6.472,6.392,6.392,19329.0
2013-10-10,6.432,6.432,6.384,6.384,4559.0
2013-10-11,6.392,6.392,6.392,6.392,622.0
2013-10-14,6.352,6.392,6.312,6.392,4038.0
2013-10-15,6.392,6.552,6.392,6.472,26491.0
2013-10-16,6.472,6.552,6.384,6.472,14370.0
2013-10-17,6.472,6.792,6.472,6.792,203.0
2013-10-18,6.712,6.792,6.712,6.792,5044.0
2013-10-21,6.831,6.871,6.792,6.792,3539.0
2013-10-23,6.792,6.824,6.784,6.824,9942.0
2013-10-24,6.824,6.824,6.808,6.824,690.0
2013-10-25,6.824,6.855,6.752,6.855,9362.0
2013-10-28,6.752,7.111,6.752,7.111,5698.0
2013-10-29,7.095,7.095,7.063,7.063,44.0
2013-10-30,6.871,7.031,6.871,7.015,1891.0
2013-10-31,7.015,7.031,6.752,6.76,28367.0
2013-11-01,6.792,6.792,6.712,6.792,5011.0
2013-11-04,6.672,6.792,6.672,6.792,692.0
2013-11-05,6.784,6.784,6.632,6.752,2029.0
2013-11-06,6.72,6.72,6.72,6.72,2358.0
2013-11-07,6.72,6.76,6.72,6.728,32042.0
2013-11-08,6.672,6.792,6.672,6.792,12925.0
2013-11-11,6.792,6.792,6.792,6.792,2148.0
2013-11-12,6.792,6.792,6.728,6.752,1738.0
2013-11-13,6.672,6.752,6.672,6.752,9320.0
2013-11-14,6.752,6.752,6.752,6.752,1493.0
2013-11-15,6.672,6.752,6.632,6.752,2190.0
2013-11-18,6.752,6.752,6.632,6.704,1929.0
2013-11-19,6.696,6.704,6.6,6.6,5090.0
2013-11-20,6.552,6.696,6.552,6.696,1644.0
2013-11-21,6.4,6.408,6.392,6.392,5846.0
2013-11-22,6.552,6.672,6.392,6.672,6172.0
2013-11-25,6.672,6.672,6.392,6.392,9733.0
2013-11-26,6.392,6.656,6.384,6.392,20102.0
2013-11-27,6.392,6.4,6.392,6.392,34600.0
2013-11-28,6.4,6.504,6.392,6.472,18570.0
2013-11-29,6.392,6.432,6.392,6.432,27261.0
2013-12-02,6.392,6.4,6.392,6.392,6776.0
2013-12-03,6.392,6.504,6.392,6.504,22867.0
2013-12-04,6.664,6.704,6.504,6.672,4714.0
2013-12-05,6.704,6.871,6.704,6.792,4060.0
2013-12-06,6.672,6.776,6.392,6.392,5946.0
2013-12-09,6.4,6.712,6.4,6.712,1480.0
2013-12-10,6.592,6.752,6.592,6.592,2768.0
2013-12-11,6.392,6.592,6.312,6.592,15215.0
2013-12-12,6.392,6.592,6.392,6.392,16268.0
2013-12-13,6.392,6.392,6.312,6.312,13542.0
2013-12-16,6.584,6.592,6.584,6.592,922.0
2013-12-17,6.592,6.592,6.592,6.592,30.0
2013-12-18,6.568,6.568,6.568,6.568,1115.0
2013-12-19,6.472,6.568,6.472,6.568,68.0
2013-12-20,6.568,6.568,6.568,6.568,825.0
2013-12-23,6.48,6.568,6.392,6.568,1163.0
2013-12-24,6.568,6.568,6.568,6.568,0.0
2013-12-27,6.568,6.744,6.568,6.744,681.0
2013-12-30,6.744,6.744,6.744,6.744,0.0
2013-12-31,6.744,6.744,6.744,6.744,0.0
2014-01-02,6.656,6.871,6.656,6.871,7079.0
2014-01-03,6.871,6.871,6.871,6.871,0.0
2014-01-06,6.871,6.871,6.784,6.784,536.0
2014-01-07,6.871,6.871,6.792,6.855,1840.0
2014-01-08,6.855,6.871,6.831,6.871,7437.0
2014-01-09,6.871,6.907,6.871,6.879,2020.0
2014-01-10,6.871,6.871,6.839,6.855,425.0
2014-01-13,6.855,6.855,6.855,6.855,0.0
2014-01-14,6.871,6.871,6.831,6.831,2302.0
2014-01-15,6.831,6.831,6.831,6.831,0.0
2014-01-16,6.792,6.792,6.792,6.792,447.0
2014-01-17,6.616,6.624,6.616,6.616,562.0
2014-01-20,6.68,6.68,6.68,6.68,388.0
2014-01-21,6.552,6.552,6.544,6.544,31.0
2014-01-22,6.544,6.68,6.544,6.552,6756.0
2014-01-23,6.552,6.68,6.552,6.68,10052.0
2014-01-24,6.656,6.656,6.656,6.656,31.0
2014-01-28,6.632,6.64,6.512,6.624,9488.0
2014-01-29,6.624,6.648,6.512,6.648,14061.0
2014-01-30,6.648,6.648,6.648,6.648,0.0
2014-01-31,6.632,6.632,6.608,6.608,1461.0
2014-02-03,6.592,6.648,6.552,6.632,6526.0
2014-02-04,6.632,6.632,6.552,6.552,16325.0
2014-02-05,6.552,6.6,6.4,6.6,1280.0
2014-02-06,6.592,6.6,6.592,6.6,1708.0
2014-02-07,6.584,6.6,6.472,6.6,43071.0
2014-02-10,6.472,6.6,6.472,6.6,14382.0
2014-02-11,6.632,6.632,6.632,6.632,973.0
2014-02-12,6.656,6.752,6.656,6.744,3590.0
2014-02-13,6.736,6.744,6.512,6.632,24382.0
2014-02-14,6.632,6.632,6.632,6.632,700.0
2014-02-17,6.744,6.744,6.744,6.744,92.0
2014-02-18,6.632,6.744,6.632,6.712,2964.0
2014-02-19,6.712,6.712,6.712,6.712,1874.0
2014-02-20,6.56,6.632,6.56,6.632,1922.0
2014-02-21,6.632,6.712,6.632,6.632,6906.0
2014-02-24,6.632,6.632,6.592,6.592,2261.0
2014-02-25,6.472,6.592,6.472,6.568,3055.0
2014-02-26,6.592,6.688,6.576,6.688,2369.0
2014-02-27,6.472,6.48,6.472,6.472,40491.0
2014-02-28,6.472,6.616,6.472,6.552,6877.0
2014-03-03,6.552,6.552,6.352,6.352,1234.0
2014-03-04,6.352,6.464,6.352,6.392,5077.0
2014-03-05,6.312,6.392,6.312,6.312,7337.0
2014-03-06,6.392,6.392,6.392,6.392,3303.0
2014-03-07,6.472,6.6,6.392,6.4,2384.0
2014-03-10,6.408,6.464,6.408,6.456,3883.0
2014-03-11,6.464,6.472,6.432,6.472,3085.0
2014-03-12,6.472,6.552,6.432,6.552,3821.0
2014-03-13,6.552,6.552,6.552,6.552,679.0
2014-03-14,6.733,6.733,6.692,6.692,1539.0
2014-03-17,6.733,6.773,6.692,6.773,1046.0
2014-03-18,6.773,6.773,6.773,6.773,1715.0
2014-03-19,6.773,6.773,6.716,6.724,1730.0
2014-03-20,6.724,6.724,6.529,6.692,3252.0
2014-03-21,6.692,6.692,6.61,6.692,23917.0
2014-03-24,6.692,6.692,6.61,6.692,6092.0
2014-03-25,6.692,6.692,6.529,6.61,10069.0
2014-03-26,6.529,6.773,6.529,6.757,1463.0
2014-03-27,6.61,6.757,6.61,6.733,4325.0
2014-03-28,6.724,6.724,6.618,6.618,900.0
2014-03-31,6.692,6.692,6.61,6.684,4236.0
2014-04-01,6.659,6.692,6.643,6.643,467.0
2014-04-02,6.626,6.675,6.626,6.651,935.0
2014-04-03,6.569,6.569,6.569,6.569,100.0
2014-04-04,6.602,6.61,6.529,6.61,2431.0
2014-04-07,6.529,6.61,6.529,6.61,5083.0
2014-04-08,6.602,6.61,6.602,6.61,10.0
2014-04-09,6.602,6.602,6.529,6.529,476.0
2014-04-10,6.529,6.529,6.529,6.529,0.0
2014-04-11,6.488,6.577,6.488,6.577,460.0
2014-04-14,6.577,6.577,6.577,6.577,114.0
2014-04-15,6.569,6.569,6.52,6.569,67241.0
2014-04-16,6.537,6.61,6.537,6.537,120033.0
2014-04-17,6.537,6.537,6.537,6.537,0.0
2014-04-22,6.537,6.537,5.965,6.365,716.0
2014-04-23,6.365,6.365,6.365,6.365,0.0
2014-04-24,6.365,6.692,6.365,6.692,8778.0
2014-04-28,6.61,6.61,6.61,6.61,72.0
2014-04-29,6.61,6.61,6.61,6.61,614.0
2014-04-30,6.529,6.529,6.529,6.529,1000.0
2014-05-01,6.529,6.529,6.529,6.529,0.0
2014-05-02,6.529,6.529,6.529,6.529,0.0
2014-05-05,6.365,6.365,6.365,6.365,1000.0
2014-05-06,6.365,6.365,6.365,6.365,0.0
2014-05-07,6.365,6.365,6.365,6.365,0.0
2014-05-08,6.284,6.284,6.284,6.284,2000.0
2014-05-09,6.406,6.447,6.406,6.406,2504.0
2014-05-12,6.039,6.039,6.039,6.039,1300.0
2014-05-13,5.974,5.974,5.974,5.974,1000.0
2014-05-14,5.974,5.974,5.974,5.974,780.0
2014-05-15,5.745,5.843,5.745,5.843,3603.0
2014-05-16,5.794,5.794,5.794,5.794,1767.0
2014-05-19,5.802,5.802,5.802,5.802,201.0
2014-05-20,5.802,5.802,5.802,5.802,0.0
2014-05-21,5.802,5.802,5.802,5.802,0.0
2014-05-22,5.9,5.957,5.9,5.916,5582.0
2014-05-23,5.916,5.916,5.876,5.916,2454.0
2014-05-26,5.916,5.916,5.876,5.876,3166.0
2014-05-27,5.884,5.933,5.876,5.876,10381.0
2014-05-28,5.998,6.006,5.998,6.006,364.0
2014-05-29,5.957,6.406,5.957,6.406,2817.0
2014-05-30,6.406,6.406,6.406,6.406,0.0
2014-06-02,6.324,6.324,6.284,6.284,564.0
2014-06-03,6.284,6.284,6.284,6.284,0.0
2014-06-04,6.12,6.12,5.876,5.876,1854.0
2014-06-05,5.892,5.925,5.876,5.925,3500.0
2014-06-06,5.925,5.925,5.925,5.925,0.0
2014-06-10,5.884,5.884,5.876,5.876,1780.0
2014-06-11,5.843,5.843,5.712,5.712,16625.0
2014-06-12,5.794,5.794,5.794,5.794,1500.0
2014-06-13,5.794,5.794,5.345,5.712,7859.0
2014-06-16,5.712,5.712,5.712,5.712,151.0
2014-06-17,5.712,5.712,5.712,5.712,0.0
2014-06-18,5.876,5.876,5.729,5.729,2000.0
2014-06-19,5.729,5.794,5.721,5.721,7030.0
2014-06-20,5.631,5.631,5.631,5.631,382.0
2014-06-23,5.459,5.459,4.896,4.896,33282.0
2014-06-24,4.896,4.896,4.896,4.896,18450.0
2014-06-25,4.896,4.896,4.896,4.896,0.0
2014-06-26,4.815,4.856,4.733,4.807,3185.0
2014-06-27,4.733,4.815,4.652,4.741,3389.0
2014-06-30,4.741,4.741,4.733,4.733,2933.0
2014-07-01,4.733,4.733,4.652,4.652,1750.0
2014-07-02,4.692,4.692,4.692,4.692,800.0
2014-07-03,4.692,4.692,4.497,4.497,4810.0
2014-07-04,4.488,4.611,4.488,4.505,11428.0
2014-07-07,4.505,4.505,4.505,4.505,0.0
2014-07-08,4.505,4.505,4.505,4.505,0.0
2014-07-09,4.529,4.529,4.505,4.505,4206.0
2014-07-10,4.66,4.66,4.488,4.488,15524.0
2014-07-11,4.488,4.488,4.488,4.488,0.0
2014-07-14,4.611,4.652,4.611,4.652,1150.0
2014-07-15,4.652,4.652,4.652,4.652,0.0
2014-07-16,4.847,4.856,4.847,4.856,505.0
2014-07-17,4.856,4.896,4.856,4.856,824.0
2014-07-18,4.856,4.856,4.856,4.856,0.0
2014-07-21,4.733,4.733,4.733,4.733,10417.0
2014-07-22,4.488,4.57,4.488,4.488,19180.0
2014-07-23,4.488,4.488,4.407,4.407,1500.0
2014-07-24,4.415,4.415,4.325,4.407,2808.0
2014-07-25,4.325,4.488,4.325,4.488,2370.0
2014-07-28,4.488,4.57,4.488,4.57,3241.0
2014-07-29,4.57,4.57,4.57,4.57,0.0
2014-07-30,4.611,4.709,4.611,4.709,3553.0
2014-07-31,4.57,4.733,4.57,4.733,720.0
2014-08-01,4.856,4.856,4.652,4.652,6042.0
2014-08-04,4.57,4.57,4.488,4.488,9242.0
2014-08-05,4.407,4.407,4.407,4.407,269.0
2014-08-06,4.407,4.488,4.407,4.488,1427.0
2014-08-07,4.325,4.325,4.325,4.325,180.0
2014-08-08,4.366,4.366,4.325,4.325,3000.0
2014-08-11,4.325,4.325,4.325,4.325,0.0
2014-08-12,4.325,4.325,4.26,4.26,7802.0
2014-08-13,4.26,4.26,4.26,4.26,0.0
2014-08-14,4.284,4.284,4.211,4.244,10850.0
2014-08-15,4.284,4.284,4.244,4.244,15500.0
2014-08-18,4.244,4.244,4.244,4.244,6000.0
2014-08-19,4.244,4.244,4.244,4.244,12834.0
2014-08-20,4.252,4.252,4.219,4.219,600.0
2014-08-21,4.219,4.219,4.219,4.219,0.0
2014-08-22,4.244,4.244,4.219,4.219,13700.0
2014-08-25,4.284,4.284,4.203,4.203,1673.0
2014-08-26,4.284,4.284,4.203,4.203,1747.0
2014-08-27,4.244,4.244,4.244,4.244,676.0
2014-08-28,4.244,4.244,3.721,3.787,37203.0
2014-08-29,3.721,3.999,3.721,3.917,28412.0
2014-09-01,3.917,3.917,3.876,3.876,17996.0
2014-09-02,3.835,4.08,3.835,4.08,16170.0
2014-09-03,4.113,4.113,4.08,4.113,14000.0
2014-09-04,4.325,4.896,4.325,4.815,58134.0
2014-09-05,4.652,4.652,4.652,4.652,1000.0
2014-09-08,4.488,4.488,4.448,4.448,4846.0
2014-09-09,4.472,4.472,4.448,4.448,1300.0
2014-09-10,4.448,4.448,4.448,4.448,17441.0
2014-09-11,4.448,4.448,4.407,4.407,21550.0
2014-09-12,4.407,4.407,4.407,4.407,0.0
2014-09-15,4.407,4.407,4.407,4.407,2000.0
2014-09-16,4.415,4.415,4.374,4.374,3825.0
2014-09-17,4.407,4.407,4.407,4.407,0.0
2014-09-18,4.407,4.407,4.407,4.407,0.0
2014-09-19,4.407,4.407,4.407,4.407,0.0
2014-09-22,4.325,4.325,4.325,4.325,1500.0
2014-09-23,4.284,4.284,4.284,4.284,660.0
2014-09-24,4.325,4.325,4.325,4.325,500.0
2014-09-25,4.325,4.325,4.325,4.325,6108.0
2014-09-26,4.325,4.325,4.325,4.325,2000.0
2014-09-29,4.325,4.488,4.325,4.488,975.0
2014-09-30,4.325,4.333,4.325,4.333,8549.0
2014-10-01,4.333,4.333,4.333,4.333,226.0
2014-10-02,4.358,4.358,4.325,4.325,10200.0
2014-10-03,4.333,4.333,4.325,4.325,4000.0
2014-10-06,4.325,4.423,4.325,4.423,1587.0
2014-10-07,4.399,4.399,4.399,4.399,927.0
2014-10-08,4.399,4.399,4.399,4.399,0.0
2014-10-09,4.407,4.407,4.407,4.407,5000.0
2014-10-10,4.366,4.366,4.341,4.35,8280.0
2014-10-13,4.35,4.35,4.35,4.35,15200.0
2014-10-14,4.358,4.39,4.358,4.39,11400.0
2014-10-15,4.39,4.407,4.39,4.39,4500.0
2014-10-16,4.366,4.366,4.358,4.358,6691.0
2014-10-17,4.358,4.358,4.358,4.358,0.0
2014-10-20,4.358,4.358,4.358,4.358,400.0
2014-10-21,4.358,4.358,4.325,4.325,3200.0
2014-10-22,4.325,4.325,4.325,4.325,0.0
2014-10-23,4.325,4.325,4.325,4.325,0.0
2014-10-24,4.325,4.325,4.325,4.325,2400.0
2014-10-27,4.325,4.35,4.325,4.35,1700.0
2014-10-28,4.358,4.366,4.358,4.366,7904.0
2014-10-29,4.358,4.399,4.358,4.399,7200.0
2014-10-30,4.374,4.374,4.35,4.35,5078.0
2014-10-31,4.366,4.366,4.341,4.35,13085.0
2014-11-03,4.358,4.358,4.358,4.358,1229.0
2014-11-04,4.358,4.366,4.358,4.366,9896.0
2014-11-05,4.35,4.35,4.325,4.35,2049.0
2014-11-06,4.35,4.35,4.35,4.35,0.0
2014-11-07,4.35,4.35,4.35,4.35,0.0
2014-11-10,4.325,4.325,4.08,4.08,2219.0
2014-11-11,4.08,4.08,4.08,4.08,0.0
2014-11-12,4.088,4.088,4.088,4.088,822.0
2014-11-13,4.088,4.088,4.088,4.088,0.0
2014-11-14,4.088,4.088,4.088,4.088,0.0
2014-11-17,4.162,4.203,4.088,4.088,3276.0
2014-11-18,4.088,4.088,4.088,4.088,0.0
2014-11-19,4.162,4.219,4.162,4.219,43540.0
2014-11-20,4.227,4.227,4.227,4.227,520.0
2014-11-21,4.227,4.227,4.227,4.227,246.0
2014-11-24,4.227,4.284,4.227,4.284,4896.0
2014-11-25,4.244,4.325,4.244,4.325,1710.0
2014-11-26,4.252,4.284,4.252,4.284,1450.0
2014-11-27,4.162,4.162,4.08,4.08,5800.0
2014-11-28,4.08,4.088,3.999,4.08,3313.0
2014-12-01,4.088,4.121,4.08,4.08,8700.0
2014-12-02,4.08,4.08,4.08,4.08,5745.0
2014-12-03,4.015,4.015,4.015,4.015,90.0
2014-12-04,4.162,4.162,4.162,4.162,1000.0
2014-12-05,4.162,4.162,4.162,4.162,0.0
2014-12-08,4.162,4.162,4.162,4.162,0.0
2014-12-09,4.08,4.08,4.064,4.08,12331.0
2014-12-10,4.08,4.08,4.08,4.08,4300.0
2014-12-11,4.121,4.137,4.121,4.121,4729.0
2014-12-12,4.08,4.08,4.08,4.08,3000.0
2014-12-15,4.08,4.08,4.08,4.08,600.0
2014-12-16,4.08,4.08,4.08,4.08,42092.0
2014-12-17,4.08,4.08,4.08,4.08,0.0
2014-12-18,4.105,4.105,4.088,4.088,4200.0
2014-12-19,4.105,4.121,4.105,4.121,4294.0
2014-12-22,4.162,4.162,4.162,4.162,1820.0
2014-12-23,4.162,4.162,4.162,4.162,0.0
2014-12-24,4.162,4.162,4.162,4.162,0.0
2014-12-29,4.08,4.08,4.08,4.08,1000.0
2014-12-30,4.08,4.08,4.08,4.08,0.0
2014-12-31,4.007,4.007,4.007,4.007,1000.0
2015-01-02,4.007,4.007,4.007,4.007,0.0
2015-01-05,4.097,4.121,4.097,4.121,3000.0
2015-01-06,4.097,4.121,4.097,4.121,2064.0
2015-01-07,4.121,4.121,4.121,4.121,0.0
2015-01-08,4.121,4.121,4.121,4.121,0.0
2015-01-09,4.121,4.121,4.121,4.121,1550.0
2015-01-12,4.121,4.121,4.121,4.121,2500.0
2015-01-13,4.121,4.121,4.121,4.121,1785.0
2015-01-14,4.121,4.121,4.121,4.121,400.0
2015-01-15,4.121,4.121,4.121,4.121,0.0
2015-01-16,3.999,3.999,3.999,3.999,153.0
2015-01-19,4.08,4.08,4.08,4.08,2600.0
2015-01-20,4.121,4.162,4.121,4.162,3712.0
2015-01-21,4.162,4.162,4.162,4.162,0.0
2015-01-22,4.162,4.244,4.162,4.186,1910.0
2015-01-23,4.186,4.186,4.186,4.186,0.0
2015-01-27,4.08,4.08,4.08,4.08,1400.0
2015-01-28,4.08,4.08,4.08,4.08,100.0
2015-01-29,4.162,4.162,4.08,4.08,2440.0
2015-01-30,4.121,4.121,4.097,4.097,962.0
2015-02-02,4.097,4.097,4.097,4.097,0.0
2015-02-03,4.121,4.227,4.121,4.227,1936.0
2015-02-04,4.219,4.227,4.219,4.227,1124.0
2015-02-05,4.129,4.129,4.129,4.129,380.0
2015-02-06,4.154,4.154,3.999,3.999,3294.0
2015-02-09,3.999,3.999,3.999,3.999,2000.0
2015-02-10,3.999,3.999,3.999,3.999,0.0
2015-02-11,4.088,4.162,4.088,4.162,3500.0
2015-02-12,4.203,4.203,4.203,4.203,2000.0
2015-02-13,4.162,4.162,4.162,4.162,5000.0
2015-02-16,4.162,4.17,4.162,4.162,6700.0
2015-02-17,4.178,4.178,4.162,4.162,10000.0
2015-02-18,4.162,4.162,4.162,4.162,185.0
2015-02-19,4.162,4.162,4.162,4.162,5300.0
2015-02-20,4.162,4.162,4.162,4.162,1500.0
2015-02-23,4.162,4.162,4.162,4.162,0.0
2015-02-24,4.17,4.17,4.17,4.17,200.0
2015-02-25,4.17,4.203,4.17,4.203,3400.0
2015-02-26,4.17,4.17,4.08,4.08,6124.0
2015-02-27,4.08,4.08,4.08,4.08,0.0
2015-03-02,4.08,4.08,4.08,4.08,0.0
2015-03-03,3.958,3.958,3.917,3.917,26200.0
2015-03-04,3.917,3.917,3.876,3.917,15301.0
2015-03-05,3.917,3.917,3.917,3.917,2000.0
2015-03-06,3.917,3.917,3.917,3.917,21100.0
2015-03-09,3.917,3.958,3.917,3.958,4200.0
2015-03-10,3.958,3.958,3.958,3.958,0.0
2015-03-11,3.917,3.917,3.917,3.917,400.0
2015-03-12,3.917,3.917,3.917,3.917,1100.0
2015-03-13,3.917,3.917,3.917,3.917,0.0
2015-03-16,3.917,3.942,3.917,3.917,9404.0
2015-03-17,3.917,3.917,3.917,3.917,12109.0
2015-03-18,3.917,3.917,3.917,3.917,1105.0
2015-03-19,3.958,4.08,3.958,4.08,7869.0
2015-03-20,4.121,4.121,4.121,4.121,1000.0
2015-03-23,4.162,4.162,4.162,4.162,34900.0
2015-03-24,4.203,4.244,4.203,4.244,5000.0
2015-03-25,4.276,4.284,4.276,4.284,4404.0
2015-03-26,4.284,4.284,4.284,4.284,190.0
2015-03-27,4.284,4.284,4.284,4.284,0.0
2015-03-30,4.072,4.072,4.072,4.072,101.0
2015-03-31,4.072,4.08,4.072,4.08,13775.0
2015-04-01,4.08,4.08,4.08,4.08,0.0
2015-04-02,4.04,4.04,4.04,4.04,5410.0
2015-04-07,4.04,4.04,4.04,4.04,4000.0
2015-04-08,4.04,4.04,4.04,4.04,0.0
2015-04-09,4.04,4.04,4.04,4.04,4800.0
2015-04-10,4.04,4.04,3.999,3.999,9280.0
2015-04-13,3.999,3.999,3.999,3.999,0.0
2015-04-14,3.917,3.917,3.917,3.917,1058.0
2015-04-15,3.917,3.917,3.754,3.754,228.0
2015-04-16,3.876,3.917,3.876,3.917,2392.0
2015-04-17,4.015,4.415,4.015,4.415,29164.0
2015-04-20,4.415,4.415,4.415,4.415,0.0
2015-04-21,4.407,4.407,4.309,4.309,6616.0
2015-04-22,4.252,4.325,4.244,4.309,6148.0
2015-04-23,4.35,4.35,4.309,4.309,400.0
2015-04-24,4.309,4.333,4.309,4.325,5540.0
2015-04-27,4.325,4.341,4.325,4.341,3976.0
2015-04-28,4.399,4.399,4.399,4.399,880.0
2015-04-29,4.399,4.415,4.399,4.415,2300.0
2015-04-30,4.415,4.488,4.309,4.309,2466.0
2015-05-01,4.366,4.366,4.366,4.366,110000.0
2015-05-04,4.333,4.333,4.333,4.333,1000.0
2015-05-05,4.333,4.333,4.333,4.333,2000.0
2015-05-06,4.333,4.333,4.333,4.333,0.0
2015-05-07,4.333,4.333,4.333,4.333,0.0
2015-05-08,4.333,4.407,4.333,4.407,589.0
2015-05-11,4.407,4.407,4.407,4.407,0.0
2015-05-12,4.407,4.407,4.407,4.407,0.0
2015-05-13,4.374,4.407,4.374,4.382,3000.0
2015-05-14,4.309,4.407,4.309,4.407,1446.0
2015-05-15,4.407,4.407,4.407,4.407,5131.0
2015-05-18,4.415,4.415,4.407,4.407,1350.0
2015-05-19,4.415,4.415,4.415,4.415,800.0
2015-05-20,4.448,4.448,4.415,4.415,945.0
2015-05-21,4.448,4.448,4.448,4.448,1675.0
2015-05-22,4.415,4.415,4.415,4.415,4410.0
2015-05-25,4.415,4.488,4.407,4.488,3311.0
2015-05-26,4.415,4.488,4.415,4.488,4700.0
2015-05-27,4.488,4.488,4.488,4.488,0.0
2015-05-28,4.488,4.488,4.488,4.488,1369.0
2015-05-29,4.488,4.488,4.488,4.488,0.0
2015-06-01,4.652,4.847,4.652,4.798,15189.0
2015-06-02,4.798,4.798,4.798,4.798,0.0
2015-06-03,4.815,4.896,4.815,4.896,11380.0
2015-06-04,4.896,4.896,4.896,4.896,5000.0
2015-06-05,4.896,4.896,4.896,4.896,62250.0
2015-06-09,4.896,4.896,4.896,4.896,3000.0
2015-06-10,5.051,5.223,5.051,5.141,13334.0
2015-06-11,5.1,5.141,5.035,5.051,2551.0
2015-06-12,5.051,5.051,5.051,5.051,0.0
2015-06-15,5.019,5.1,5.019,5.1,2222.0
2015-06-16,4.815,4.839,4.815,4.839,2619.0
2015-06-17,4.839,4.978,4.839,4.978,1951.0
2015-06-18,4.978,4.978,4.978,4.978,0.0
2015-06-19,4.978,4.978,4.978,4.978,0.0
2015-06-22,4.978,4.978,4.978,4.978,1568.0
2015-06-23,5.1,5.1,5.06,5.06,1350.0
2015-06-24,4.978,4.978,4.978,4.978,833.0
2015-06-25,4.978,4.978,4.978,4.978,1167.0
2015-06-26,4.978,4.978,4.978,4.978,0.0
2015-06-29,4.954,5.1,4.954,5.1,5000.0
2015-06-30,5.019,5.019,5.019,5.019,1600.0
2015-07-01,5.019,5.019,5.019,5.019,0.0
2015-07-02,5.019,5.019,5.019,5.019,0.0
2015-07-03,5.019,5.019,5.019,5.019,0.0
2015-07-06,5.019,5.019,5.019,5.019,0.0
2015-07-07,5.019,5.019,5.019,5.019,600.0
2015-07-08,5.019,5.019,5.019,5.019,485.0
2015-07-09,4.896,4.896,4.856,4.856,2101.0
2015-07-10,4.856,4.856,4.856,4.856,239.0
2015-07-13,4.856,4.856,4.856,4.856,6647.0
2015-07-14,4.856,4.856,4.856,4.856,0.0
2015-07-15,4.872,4.872,4.872,4.872,1767.0
2015-07-16,4.872,4.872,4.872,4.872,0.0
2015-07-17,4.896,4.896,4.872,4.872,4986.0
2015-07-20,4.905,4.905,4.905,4.905,1166.0
2015-07-21,4.905,4.905,4.905,4.905,0.0
2015-07-22,4.905,4.905,4.856,4.856,7913.0
2015-07-23,4.856,4.856,4.856,4.856,0.0
2015-07-24,4.856,4.856,4.856,4.856,0.0
2015-07-27,4.896,4.896,4.896,4.896,6444.0
2015-07-28,4.896,4.896,4.896,4.896,2866.0
2015-07-29,4.896,5.019,4.896,5.019,10774.0
2015-07-30,5.019,5.019,5.019,5.019,0.0
2015-07-31,5.027,5.027,5.027,5.027,1125.0
2015-08-03,5.035,5.1,5.035,5.1,3500.0
2015-08-04,4.896,4.896,4.896,4.896,580.0
2015-08-05,4.896,4.896,4.896,4.896,0.0
2015-08-06,4.945,4.945,4.937,4.937,6000.0
2015-08-07,4.954,4.954,4.954,4.954,130.0
2015-08-10,5.182,5.435,5.182,5.304,76567.0
2015-08-11,5.321,5.321,5.313,5.313,500.0
2015-08-12,5.313,5.313,5.313,5.313,0.0
2015-08-13,5.313,5.313,5.313,5.313,0.0
2015-08-14,5.451,5.451,5.451,5.451,150.0
2015-08-17,5.672,5.729,5.631,5.631,7456.0
2015-08-18,5.794,6.12,5.794,6.12,8851.0
2015-08-19,6.12,6.12,6.063,6.063,1005.0
2015-08-20,6.08,6.08,5.876,5.876,4331.0
2015-08-21,5.957,5.957,5.957,5.957,145.0
2015-08-24,5.876,5.876,5.712,5.745,7335.0
2015-08-25,5.729,5.794,5.729,5.794,4010.0
2015-08-26,5.835,6.276,5.835,6.276,8672.0
2015-08-27,6.276,6.692,6.276,6.553,14990.0
2015-08-28,6.61,6.61,6.61,6.61,1765.0
2015-08-31,6.529,6.529,6.194,6.243,7360.0
2015-09-01,6.422,6.471,6.422,6.447,7341.0
2015-09-02,6.422,6.422,6.422,6.422,630.0
2015-09-03,6.406,6.406,6.243,6.243,3050.0
2015-09-04,6.406,6.406,6.406,6.406,10000.0
2015-09-07,6.21,6.21,6.12,6.12,200.0
2015-09-08,6.12,6.12,6.12,6.12,100.0
2015-09-09,6.324,6.365,6.324,6.324,3720.0
2015-09-10,6.113,6.326,5.993,6.284,7481.0
2015-09-11,6.589,6.589,6.589,6.589,150.0
2015-09-14,6.589,6.589,6.589,6.589,0.0
2015-09-15,6.367,6.375,6.264,6.375,556.0
2015-09-16,6.375,6.384,6.375,6.384,8.0
2015-09-17,6.392,6.846,6.392,6.846,9765.0
2015-09-18,6.846,6.846,6.846,6.846,5394.0
2015-09-21,6.718,6.718,6.718,6.718,200.0
2015-09-22,6.718,6.718,6.718,6.718,0.0
2015-09-23,6.718,6.718,6.718,6.718,0.0
2015-09-24,6.572,6.572,6.504,6.504,3243.0
2015-09-25,6.504,6.735,6.504,6.735,2286.0
2015-09-28,6.735,6.735,6.735,6.735,0.0
2015-09-29,6.735,6.803,6.735,6.803,3355.0
2015-09-30,6.846,6.846,6.846,6.846,3735.0
2015-10-01,6.829,6.846,6.82,6.82,6355.0
2015-10-02,6.82,6.82,6.82,6.82,0.0
2015-10-05,6.675,6.675,6.675,6.675,320.0
2015-10-06,6.675,6.675,6.675,6.675,0.0
2015-10-07,6.649,6.846,6.649,6.846,3851.0
2015-10-08,6.846,6.846,6.846,6.846,0.0
2015-10-09,6.846,6.846,6.846,6.846,0.0
2015-10-12,6.846,6.846,6.846,6.846,0.0
2015-10-13,6.512,6.512,6.435,6.435,3000.0
2015-10-14,6.435,6.435,6.435,6.435,0.0
2015-10-15,6.504,6.675,6.504,6.675,7400.0
2015-10-16,6.632,6.632,6.632,6.632,1687.0
2015-10-19,6.632,6.641,6.632,6.641,7348.0
2015-10-20,6.632,6.632,6.606,6.632,27927.0
2015-10-21,6.632,6.632,6.632,6.632,0.0
2015-10-22,6.632,6.641,6.632,6.632,4311.0
2015-10-23,6.632,6.632,6.632,6.632,0.0
2015-10-26,6.632,6.632,6.632,6.632,700.0
2015-10-27,6.76,6.76,6.76,6.76,3000.0
2015-10-28,6.76,6.76,6.76,6.76,0.0
2015-10-29,6.803,6.846,6.803,6.846,15847.0
2015-10-30,6.846,6.932,6.846,6.932,8150.0
2015-11-02,6.914,6.932,6.914,6.932,1279.0
2015-11-03,6.932,7.146,6.932,7.06,11768.0
2015-11-04,7.103,7.103,7.06,7.06,5230.0
2015-11-05,7.06,7.06,7.06,7.06,250.0
2015-11-06,7.06,7.06,7.051,7.051,2542.0
2015-11-09,7.06,7.06,7.06,7.06,3008.0
2015-11-10,6.846,6.846,6.846,6.846,5000.0
2015-11-11,6.889,6.889,6.872,6.872,11900.0
2015-11-12,6.974,7.017,6.944,7.017,7391.0
2015-11-13,7.017,7.017,6.872,6.872,3928.0
2015-11-16,6.872,6.872,6.872,6.872,3863.0
2015-11-17,6.872,6.872,6.872,6.872,1100.0
2015-11-18,6.872,6.872,6.872,6.872,2583.0
2015-11-19,6.872,6.872,6.872,6.872,500.0
2015-11-20,7.06,7.274,7.06,7.274,9700.0
2015-11-23,7.436,7.745,7.436,7.685,8173.0
2015-11-24,7.616,7.693,7.616,7.65,3003.0
2015-11-25,7.65,7.65,7.488,7.488,622.0
2015-11-26,7.693,7.693,7.693,7.693,250.0
2015-11-27,7.488,7.573,7.488,7.573,449.0
2015-11-30,7.573,7.573,7.573,7.573,523.0
2015-12-01,7.573,7.625,7.573,7.625,1739.0
2015-12-02,7.625,7.625,7.625,7.625,0.0
2015-12-03,7.608,7.608,7.608,7.608,330.0
2015-12-04,7.608,7.608,7.608,7.608,0.0
2015-12-07,7.616,7.616,7.616,7.616,559.0
2015-12-08,7.531,7.599,7.411,7.411,773.0
2015-12-09,7.531,7.573,7.531,7.573,712.0
2015-12-10,7.573,7.573,7.573,7.573,0.0
2015-12-11,7.573,7.573,7.573,7.573,0.0
2015-12-14,7.411,7.411,7.274,7.274,3079.0
2015-12-15,7.334,7.342,7.334,7.342,2048.0
2015-12-16,7.342,7.342,7.342,7.342,0.0
2015-12-17,7.342,7.342,7.342,7.342,0.0
2015-12-18,7.445,7.445,7.445,7.445,1250.0
2015-12-21,7.274,7.274,7.274,7.274,522.0
2015-12-22,7.3,7.3,7.3,7.3,1689.0
2015-12-23,7.3,7.3,7.3,7.3,135.0
2015-12-24,7.3,7.3,7.3,7.3,0.0
2015-12-29,7.308,7.308,7.3,7.3,1587.0
2015-12-30,7.3,7.3,7.3,7.3,296.0
2015-12-31,7.3,7.3,7.3,7.3,1880.0
2016-01-04,7.274,7.359,7.274,7.359,5691.0
2016-01-05,7.359,7.359,7.359,7.359,0.0
2016-01-06,7.513,7.513,7.513,7.513,114.0
2016-01-07,7.274,7.274,7.274,7.274,118.0
2016-01-08,6.846,6.846,6.846,6.846,866.0
2016-01-11,6.846,6.846,6.846,6.846,0.0
2016-01-12,6.846,6.846,6.846,6.846,0.0
2016-01-13,7.265,7.265,7.06,7.06,2428.0
2016-01-14,7.051,7.051,7.051,7.051,3000.0
2016-01-15,7.188,7.317,7.188,7.317,13334.0
2016-01-18,7.317,7.317,7.317,7.317,0.0
2016-01-19,7.317,7.317,7.317,7.317,0.0
2016-01-20,7.317,7.317,7.317,7.317,0.0
2016-01-21,7.317,7.317,7.317,7.317,0.0
2016-01-22,7.06,7.06,7.06,7.06,2676.0
2016-01-25,7.06,7.06,7.06,7.06,0.0
2016-01-27,7.274,7.3,7.274,7.3,500.0
2016-01-28,7.274,7.274,7.274,7.274,1604.0
2016-01-29,7.274,7.274,7.274,7.274,0.0
2016-02-01,7.265,7.274,7.265,7.274,29000.0
2016-02-02,7.274,7.317,7.274,7.317,11191.0
2016-02-03,7.445,7.445,7.445,7.445,60.0
2016-02-04,7.445,7.445,7.445,7.445,0.0
2016-02-05,7.445,7.445,7.445,7.445,115.0
2016-02-08,7.445,7.445,7.445,7.445,0.0
2016-02-09,7.231,7.274,7.231,7.274,5773.0
2016-02-10,7.274,7.274,7.274,7.274,0.0
2016-02-11,7.274,7.274,7.274,7.274,774.0
2016-02-12,7.359,7.359,7.274,7.274,2625.0
2016-02-15,7.188,7.274,7.188,7.274,6876.0
2016-02-16,7.274,7.274,7.274,7.274,990.0
2016-02-17,7.274,7.274,7.274,7.274,5176.0
2016-02-18,7.274,7.274,7.274,7.274,1200.0
2016-02-19,6.974,7.445,6.974,7.282,1080.0
2016-02-22,7.282,7.282,7.282,7.282,0.0
2016-02-23,7.274,7.274,7.274,7.274,180.0
2016-02-24,7.445,7.916,7.445,7.916,14456.0
2016-02-25,7.702,7.702,7.702,7.702,2500.0
2016-02-26,7.616,7.616,7.616,7.616,1000.0
2016-02-29,7.702,7.702,7.702,7.702,2650.0
2016-03-01,7.702,7.916,7.702,7.916,5050.0
2016-03-02,7.813,7.873,7.813,7.856,1308.0
2016-03-03,7.873,7.881,7.873,7.881,2000.0
2016-03-04,7.881,7.881,7.881,7.881,0.0
2016-03-07,7.881,7.881,7.873,7.873,38040.0
2016-03-08,7.873,7.873,7.873,7.873,37500.0
2016-03-09,7.873,7.916,7.873,7.881,8159.0
2016-03-10,7.878,7.958,7.878,7.958,9635.0
2016-03-11,8.009,8.009,8.009,8.009,7676.0
2016-03-14,8.009,8.009,8.009,8.009,0.0
2016-03-15,8.009,8.009,8.009,8.009,0.0
2016-03-16,8.009,8.009,8.009,8.009,0.0
2016-03-17,8.178,8.276,8.178,8.276,9609.0
2016-03-18,8.347,8.365,8.33,8.365,7435.0
2016-03-21,8.365,8.365,8.365,8.365,0.0
2016-03-22,8.365,8.445,8.009,8.009,3373.0
2016-03-23,8.009,8.009,8.009,8.009,0.0
2016-03-24,8.009,8.027,8.009,8.027,248.0
2016-03-29,8.196,8.196,8.018,8.018,1000.0
2016-03-30,8.018,8.018,8.018,8.018,0.0
2016-03-31,8.018,8.018,8.018,8.018,0.0
2016-04-01,8.143,8.161,8.143,8.161,5000.0
2016-04-04,8.276,8.276,8.276,8.276,3000.0
2016-04-05,8.276,8.276,8.276,8.276,0.0
2016-04-06,8.276,8.276,8.276,8.276,0.0
2016-04-07,8.276,8.276,8.276,8.276,0.0
2016-04-08,8.276,8.276,8.276,8.276,0.0
2016-04-11,8.436,8.454,8.365,8.365,8295.0
2016-04-12,8.365,8.365,8.365,8.365,0.0
2016-04-13,8.232,8.276,8.232,8.276,3199.0
2016-04-14,8.454,8.481,8.454,8.463,6120.0
2016-04-15,8.721,8.73,8.677,8.721,5183.0
2016-04-18,8.721,8.721,8.721,8.721,1024.0
2016-04-19,8.721,8.721,8.712,8.721,8847.0
2016-04-20,8.721,8.721,8.721,8.721,2500.0
2016-04-21,8.81,8.81,8.81,8.81,251.0
2016-04-22,8.81,8.81,8.721,8.721,603.0
2016-04-26,8.721,8.81,8.721,8.721,4530.0
2016-04-27,8.712,8.721,8.712,8.721,6250.0
2016-04-28,8.899,8.899,8.899,8.899,738.0
2016-04-29,8.881,8.881,8.33,8.721,1072.0
2016-05-02,8.855,8.855,8.855,8.855,150.0
2016-05-03,8.881,8.899,8.881,8.899,198.0
2016-05-04,8.899,9.077,8.89,9.077,1752.0
2016-05-05,9.166,9.789,9.166,9.7,8580.0
2016-05-06,9.611,9.7,9.611,9.7,1014.0
2016-05-09,9.7,9.878,9.7,9.878,4056.0
2016-05-10,10.056,10.234,10.056,10.234,5961.0
2016-05-11,10.234,10.234,10.19,10.216,2898.0
2016-05-12,10.501,10.661,10.501,10.581,2924.0
2016-05-13,10.554,10.608,10.554,10.599,8328.0
2016-05-16,10.608,10.608,10.59,10.59,5923.0
2016-05-17,10.59,10.59,10.412,10.501,1234.0
2016-05-18,10.501,10.59,10.457,10.457,1603.0
2016-05-19,10.457,10.457,10.457,10.457,0.0
2016-05-20,10.457,10.457,10.234,10.234,872.0
2016-05-23,10.457,10.457,10.448,10.457,767.0
2016-05-24,10.256,10.256,10.256,10.256,250.0
2016-05-25,10.368,10.368,10.368,10.368,856.0
2016-05-26,10.368,10.368,10.368,10.368,0.0
2016-05-27,10.314,10.323,10.243,10.323,6728.0
2016-05-30,10.305,10.323,10.305,10.323,4846.0
2016-05-31,10.457,10.465,10.457,10.457,2617.0
2016-06-01,10.457,10.457,10.457,10.457,0.0
2016-06-02,10.492,10.492,10.483,10.492,4144.0
2016-06-03,10.492,10.492,10.492,10.492,0.0
2016-06-06,10.412,10.59,10.412,10.59,3449.0
2016-06-07,10.59,10.59,10.59,10.59,0.0
2016-06-08,10.59,10.635,10.59,10.626,3196.0
2016-06-09,10.635,10.635,10.635,10.635,1760.0
2016-06-10,10.635,10.635,10.635,10.635,0.0
2016-06-14,10.635,10.635,10.635,10.635,125.0
2016-06-15,10.501,10.51,10.412,10.412,3099.0
2016-06-16,10.635,10.635,10.635,10.635,8750.0
2016-06-17,10.661,10.768,10.661,10.679,12919.0
2016-06-20,10.759,10.759,10.234,10.376,236.0
2016-06-21,10.376,10.376,10.376,10.376,0.0
2016-06-22,10.501,10.679,10.501,10.635,4837.0
2016-06-23,10.724,10.768,10.412,10.412,10347.0
2016-06-24,10.412,10.421,10.234,10.234,770.0
2016-06-27,10.234,10.51,10.234,10.501,1485.0
2016-06-28,10.546,10.546,10.546,10.546,565.0
2016-06-29,10.546,10.546,10.546,10.546,250.0
2016-06-30,10.501,10.537,10.501,10.537,1469.0
2016-07-01,10.537,10.679,10.537,10.679,661.0
2016-07-04,10.546,10.546,10.323,10.537,891.0
2016-07-05,10.563,10.679,10.563,10.679,1060.0
2016-07-06,10.635,10.67,10.59,10.59,4426.0
2016-07-07,10.59,10.59,10.59,10.59,0.0
2016-07-08,10.679,10.679,10.67,10.679,1573.0
2016-07-11,10.715,10.724,10.715,10.724,1316.0
2016-07-12,10.724,10.724,10.679,10.706,7630.0
2016-07-13,10.732,10.732,10.706,10.706,3529.0
2016-07-14,10.768,10.768,10.768,10.768,778.0
2016-07-15,10.706,10.902,10.706,10.902,1223.0
2016-07-18,10.902,10.902,10.902,10.902,268.0
2016-07-19,10.875,10.875,10.875,10.875,70.0
2016-07-20,10.902,11.266,10.902,11.266,3195.0
2016-07-21,11.302,11.836,11.302,11.836,2500.0
2016-07-22,11.667,11.667,11.667,11.667,1683.0
2016-07-25,11.302,12.236,11.275,12.236,3400.0
2016-07-26,12.014,12.014,12.014,12.014,1083.0
2016-07-27,11.925,11.969,11.48,11.48,7500.0
2016-07-28,11.48,11.569,11.471,11.48,1515.0
2016-07-29,11.453,11.453,11.391,11.391,1055.0
2016-08-01,11.391,11.391,11.302,11.302,1375.0
2016-08-02,10.857,11.035,10.857,11.035,730.0
2016-08-03,10.724,10.724,10.501,10.501,7663.0
2016-08-04,10.056,10.056,9.869,9.923,12267.0
2016-08-05,9.923,10.154,9.923,10.11,4756.0
2016-08-08,10.145,10.145,10.127,10.136,434.0
2016-08-09,10.136,10.501,10.136,10.234,4800.0
2016-08-10,10.234,10.234,10.234,10.234,0.0
2016-08-11,10.323,10.323,10.323,10.323,85.0
2016-08-12,10.323,10.323,10.323,10.323,0.0
2016-08-15,10.457,10.457,10.457,10.457,1606.0
2016-08-16,10.679,10.902,10.546,10.635,4320.0
2016-08-17,10.857,10.857,10.857,10.857,166.0
2016-08-18,10.857,11.124,10.857,11.124,7115.0
2016-08-19,11.24,11.48,11.24,11.258,3198.0
2016-08-22,11.302,11.302,11.302,11.302,559.0
2016-08-23,11.346,11.346,10.118,10.457,3061.0
2016-08-24,10.857,11.124,10.857,11.124,847.0
2016-08-25,11.124,11.32,11.124,11.32,1509.0
2016-08-26,10.991,11.035,10.946,11.035,5631.0
2016-08-29,10.991,10.991,10.403,10.946,1489.0
2016-08-30,10.902,10.902,10.902,10.902,22.0
2016-08-31,10.243,10.813,10.243,10.813,7645.0
2016-09-01,10.679,10.679,10.679,10.679,6.0
2016-09-02,10.368,10.368,10.234,10.252,3625.0
2016-09-05,10.252,10.252,10.252,10.252,0.0
2016-09-06,10.243,10.243,10.056,10.225,11140.0
2016-09-07,10.412,10.813,10.412,10.679,4008.0
2016-09-08,10.813,10.813,10.813,10.813,616.0
2016-09-09,10.679,10.679,10.679,10.679,2563.0
2016-09-12,10.676,10.768,10.676,10.768,1817.0
2016-09-13,11.095,11.27,11.095,11.105,476.0
2016-09-14,11.095,11.095,11.095,11.095,25.0
2016-09-15,11.095,11.095,11.095,11.095,0.0
2016-09-16,11.004,11.004,11.004,11.004,21015.0
2016-09-19,11.27,11.27,11.27,11.27,80.0
2016-09-20,11.27,11.27,11.27,11.27,130.0
2016-09-21,11.27,11.27,11.27,11.27,0.0
2016-09-22,11.27,11.27,11.27,11.27,0.0
2016-09-23,11.004,11.187,11.004,11.187,8790.0
2016-09-26,11.187,11.187,11.004,11.004,389.0
2016-09-27,11.004,11.004,11.004,11.004,0.0
2016-09-28,11.004,11.004,11.004,11.004,0.0
2016-09-29,11.233,11.233,11.004,11.004,15.0
2016-09-30,11.004,11.251,11.004,11.215,876.0
2016-10-03,11.215,11.215,11.215,11.215,0.0
2016-10-04,11.187,11.27,11.187,11.261,5000.0
2016-10-05,11.261,11.261,11.261,11.261,2.0
2016-10-06,10.82,11.251,10.82,10.82,5751.0
2016-10-07,10.82,10.82,10.82,10.82,0.0
2016-10-10,11.004,11.004,11.004,11.004,8000.0
2016-10-11,11.004,11.371,10.655,11.27,1512.0
2016-10-12,11.27,11.27,11.27,11.27,0.0
2016-10-13,11.141,11.141,11.141,11.141,170.0
2016-10-14,10.912,10.912,10.912,10.912,2005.0
2016-10-17,10.912,10.93,10.775,10.775,3592.0
2016-10-18,10.82,10.82,10.82,10.82,100.0
2016-10-19,10.866,10.866,10.866,10.866,326.0
2016-10-20,10.866,10.912,10.866,10.912,2025.0
2016-10-21,11.004,11.004,10.83,10.83,1210.0
2016-10-24,10.83,10.83,10.83,10.83,0.0
2016-10-25,11.013,11.013,11.013,11.013,51.0
2016-10-26,11.05,11.05,11.05,11.05,314.0
2016-10-27,11.05,11.05,11.05,11.05,42.0
2016-10-28,11.004,11.141,11.004,11.141,16712.0
2016-10-31,11.462,11.462,11.462,11.462,85.0
2016-11-01,11.462,11.462,11.453,11.453,26.0
2016-11-02,11.453,11.453,11.453,11.453,51.0
2016-11-03,11.462,11.462,11.279,11.279,21000.0
2016-11-04,11.279,11.279,11.279,11.279,0.0
2016-11-07,11.013,11.022,11.013,11.013,861.0
2016-11-08,11.013,11.013,11.013,11.013,0.0
2016-11-09,10.912,10.912,10.775,10.775,1301.0
2016-11-10,10.775,10.775,10.775,10.775,1490.0
2016-11-11,10.775,10.775,10.775,10.775,0.0
2016-11-14,10.775,10.775,10.775,10.775,0.0
2016-11-15,10.72,10.72,10.72,10.72,100.0
2016-11-16,10.72,10.72,10.72,10.72,3.0
2016-11-17,10.665,10.665,10.591,10.591,550.0
2016-11-18,10.087,10.087,10.087,10.087,100.0
2016-11-21,10.087,10.087,9.353,9.353,1124.0
2016-11-22,9.903,10.316,9.903,10.087,3100.0
2016-11-23,10.087,10.087,10.087,10.087,0.0
2016-11-24,9.903,9.995,9.903,9.995,650.0
2016-11-25,9.995,9.995,9.903,9.995,3421.0
2016-11-28,10.316,10.344,9.995,9.995,3873.0
2016-11-29,10.087,10.096,9.903,9.903,5038.0
2016-11-30,9.903,10.087,9.903,10.087,6060.0
2016-12-01,10.316,10.325,10.087,10.087,11300.0
2016-12-02,10.096,10.096,10.096,10.096,1132.0
2016-12-05,10.316,10.325,10.087,10.27,8435.0
2016-12-06,10.362,10.371,10.362,10.362,3447.0
2016-12-07,10.545,10.545,10.527,10.545,4204.0
2016-12-08,10.775,10.775,10.729,10.729,2000.0
2016-12-09,10.729,10.729,10.729,10.729,0.0
2016-12-12,10.729,10.729,10.729,10.729,0.0
2016-12-13,10.545,10.545,10.545,10.545,1700.0
2016-12-14,10.729,10.729,10.71,10.71,419.0
2016-12-15,10.71,10.71,10.71,10.71,0.0
2016-12-16,10.362,10.628,10.362,10.628,209.0
2016-12-19,10.582,10.637,10.582,10.637,2548.0
2016-12-20,10.591,10.82,10.591,10.82,4636.0
2016-12-21,10.811,11.004,10.811,11.004,4032.0
2016-12-22,11.004,11.004,10.94,10.94,1200.0
2016-12-23,10.94,10.94,10.94,10.94,0.0
2016-12-28,11.004,11.187,11.004,11.187,3331.0
2016-12-29,11.187,11.187,11.187,11.187,169.0
2016-12-30,11.187,11.187,11.187,11.187,0.0
2017-01-03,11.004,11.004,11.004,11.004,1092.0
2017-01-04,10.912,10.912,10.912,10.912,237.0
2017-01-05,10.912,10.912,10.82,10.82,37.0
2017-01-06,10.27,10.27,10.27,10.27,1146.0
2017-01-09,10.27,10.27,10.27,10.27,0.0
2017-01-10,10.27,10.545,10.27,10.545,161.0
2017-01-11,10.545,10.545,10.545,10.545,0.0
2017-01-12,10.27,10.27,10.27,10.27,1704.0
2017-01-13,10.27,10.27,10.27,10.27,0.0
2017-01-16,10.27,10.27,10.27,10.27,0.0
2017-01-17,10.179,10.27,10.179,10.27,1275.0
2017-01-18,10.729,10.729,10.729,10.729,512.0
2017-01-19,10.729,10.729,10.729,10.729,0.0
2017-01-20,10.729,10.729,10.729,10.729,0.0
2017-01-23,10.729,10.729,10.729,10.729,0.0
2017-01-24,10.729,10.729,10.729,10.729,0.0
2017-01-25,10.179,10.179,10.179,10.179,500.0
2017-01-27,10.188,10.545,10.188,10.545,2832.0
2017-01-30,10.545,10.545,10.545,10.545,0.0
2017-01-31,10.545,10.545,10.545,10.545,0.0
2017-02-01,10.289,10.289,10.289,10.289,362.0
2017-02-02,10.316,10.316,10.279,10.289,7550.0
2017-02-03,10.289,10.775,10.289,10.775,48.0
2017-02-06,10.775,10.775,10.765,10.775,960.0
2017-02-07,10.775,10.775,10.775,10.775,0.0
2017-02-08,10.775,10.775,10.775,10.775,0.0
2017-02-09,10.087,10.087,10.078,10.087,816.0
2017-02-10,10.591,10.591,10.591,10.591,900.0
2017-02-13,10.591,10.591,10.591,10.591,0.0
2017-02-14,10.591,10.637,10.545,10.545,590.0
2017-02-15,10.454,10.454,10.454,10.454,825.0
2017-02-16,10.454,10.454,10.454,10.454,0.0
2017-02-17,10.426,10.426,10.087,10.087,3995.0
2017-02-20,9.995,10.27,9.894,10.27,1290.0
2017-02-21,10.27,10.27,10.27,10.27,6.0
2017-02-22,10.27,10.27,10.27,10.27,0.0
2017-02-23,10.27,10.27,10.27,10.27,0.0
2017-02-24,10.27,10.27,10.27,10.27,0.0
2017-02-27,10.27,10.27,10.27,10.27,0.0
2017-02-28,10.637,11.095,10.637,11.004,6439.0
2017-03-01,11.095,11.095,11.004,11.004,1651.0
2017-03-02,11.004,11.013,11.004,11.004,275.0
2017-03-03,11.068,11.068,11.068,11.068,556.0
2017-03-06,11.004,11.004,11.004,11.004,92.0
2017-03-07,10.545,10.545,10.545,10.545,1408.0
2017-03-08,10.362,10.554,10.362,10.554,386.0
2017-03-09,11.004,11.004,10.775,10.775,5409.0
2017-03-10,10.995,11.004,10.985,11.004,7914.0
2017-03-13,11.013,11.013,11.013,11.013,51.0
2017-03-14,11.141,11.261,11.141,11.224,1060.0
2017-03-15,11.224,11.279,11.095,11.095,2370.0
2017-03-16,11.095,11.416,11.095,11.416,1442.0
2017-03-17,12.15,12.15,12.15,12.15,847.0
2017-03-20,12.187,12.288,12.178,12.178,3622.0
2017-03-21,12.086,12.086,12.086,12.086,62.0
2017-03-22,11.921,11.948,11.829,11.948,873.0
2017-03-23,11.921,11.921,11.921,11.921,1041.0
2017-03-24,11.462,11.921,11.453,11.912,1184.0
2017-03-27,11.737,11.921,11.737,11.921,5326.0
2017-03-28,12.196,12.196,12.031,12.196,4300.0
2017-03-29,12.18,12.18,12.01,12.104,1819.0
2017-03-30,12.412,12.412,12.328,12.328,914.0
2017-03-31,12.158,12.328,12.158,12.328,34.0
2017-04-03,12.328,12.328,12.318,12.328,1516.0
2017-04-04,12.328,12.328,12.139,12.139,5928.0
2017-04-05,12.328,12.328,12.328,12.328,50.0
2017-04-06,12.035,12.035,12.035,12.035,46.0
2017-04-07,12.017,12.017,12.017,12.017,239.0
2017-04-10,11.97,12.064,11.97,12.064,3700.0
2017-04-11,12.045,12.045,11.97,12.017,7390.0
2017-04-12,12.017,12.064,11.875,11.875,15137.0
2017-04-13,11.875,12.064,11.875,11.875,5987.0
2017-04-18,11.875,12.064,11.875,12.064,156.0
2017-04-19,12.064,12.064,12.064,12.064,10032.0
2017-04-20,11.894,12.064,11.875,12.064,5041.0
2017-04-21,12.064,12.064,11.875,11.875,701.0
2017-04-24,11.875,12.158,11.875,11.875,3298.0
2017-04-26,11.875,11.875,11.875,11.875,0.0
2017-04-27,11.875,12.158,11.875,12.158,9400.0
2017-04-28,11.875,12.064,11.875,12.064,7063.0
2017-05-01,12.064,12.064,11.875,12.064,1007.0
2017-05-02,12.064,12.064,12.064,12.064,0.0
2017-05-03,12.064,12.158,12.064,12.158,420.0
2017-05-04,12.158,12.158,12.158,12.158,0.0
2017-05-05,11.894,12.158,11.894,12.158,2260.0
2017-05-08,12.158,12.158,12.158,12.158,1560.0
2017-05-09,12.149,12.158,12.149,12.149,1126.0
2017-05-10,12.158,12.205,12.158,12.158,329402.0
2017-05-11,12.158,12.205,12.158,12.196,5156.0
2017-05-12,12.196,12.252,12.196,12.252,3692.0
2017-05-15,12.158,12.441,12.158,12.441,12719.0
2017-05-16,12.441,12.441,12.441,12.441,1268.0
2017-05-17,12.441,12.441,12.441,12.441,0.0
2017-05-18,12.441,12.441,12.441,12.441,0.0
2017-05-19,12.252,12.346,12.252,12.252,57633.0
2017-05-22,12.441,12.771,12.422,12.771,10671.0
2017-05-23,12.771,12.771,12.771,12.771,0.0
2017-05-24,12.61,12.771,12.61,12.771,5402.0
2017-05-25,12.761,12.761,12.761,12.761,176.0
2017-05-26,12.761,12.761,12.761,12.761,1393.0
2017-05-29,12.761,12.761,12.761,12.761,0.0
2017-05-30,12.761,12.761,12.761,12.761,0.0
2017-05-31,12.723,12.771,12.723,12.771,18252.0
2017-06-01,12.723,12.771,12.723,12.771,11467.0
2017-06-02,12.742,12.912,12.742,12.884,39689.0
2017-06-05,12.818,13.1,12.818,12.865,3389.0
2017-06-06,12.865,12.865,12.865,12.865,0.0
2017-06-07,12.865,13.1,12.865,12.865,27986.0
2017-06-08,12.865,13.006,12.865,12.912,5833.0
2017-06-09,12.818,12.912,12.818,12.818,598.0
2017-06-13,12.95,13.006,12.931,13.006,1586.0
2017-06-14,13.006,13.006,13.006,13.006,0.0
2017-06-15,12.865,13.006,12.865,13.006,890.0
2017-06-16,13.006,13.214,13.006,13.214,3975.0
2017-06-19,13.289,13.666,13.195,13.666,6864.0
2017-06-20,13.666,13.76,13.666,13.666,15060.0
2017-06-21,13.666,13.902,13.666,13.713,7492.0
2017-06-22,13.666,13.666,13.43,13.43,6287.0
2017-06-23,13.43,13.666,13.43,13.666,2053.0
2017-06-26,13.666,13.666,13.619,13.619,475.0
2017-06-27,13.619,13.619,13.619,13.619,268.0
2017-06-28,13.619,13.619,13.619,13.619,161.0
2017-06-29,13.619,13.619,13.619,13.619,0.0
2017-06-30,13.619,13.619,13.43,13.43,1230.0
2017-07-03,13.43,13.619,13.43,13.43,1109.0
2017-07-04,13.43,13.619,13.43,13.619,44.0
2017-07-05,13.619,13.619,13.609,13.619,1300.0
2017-07-06,13.619,13.619,13.572,13.619,6823.0
2017-07-07,13.43,13.525,13.43,13.525,4209.0
2017-07-10,13.525,13.525,13.525,13.525,190.0
2017-07-11,13.525,13.525,13.525,13.525,0.0
2017-07-12,13.525,13.525,13.525,13.525,2379.0
2017-07-13,13.525,13.666,13.525,13.666,5880.0
2017-07-14,13.666,13.666,13.43,13.666,2238.0
2017-07-17,13.666,13.666,13.666,13.666,0.0
2017-07-18,13.666,14.137,13.666,13.77,6468.0
2017-07-19,13.949,13.949,13.76,13.949,15049.0
2017-07-20,13.949,13.949,13.949,13.949,536.0
2017-07-21,13.949,13.949,13.76,13.949,2653.0
2017-07-24,13.949,13.949,13.911,13.911,122.0
2017-07-25,13.883,13.883,13.883,13.883,57.0
2017-07-26,13.854,13.854,13.845,13.854,7623.0
2017-07-27,13.949,14.09,13.949,14.09,872.0
2017-07-28,14.09,14.09,14.081,14.09,228.0
2017-07-31,14.09,14.09,14.09,14.09,0.0
2017-08-01,14.09,14.09,13.854,13.854,105.0
2017-08-02,14.005,14.081,14.005,14.081,357.0
2017-08-03,13.854,13.854,13.666,13.666,1829.0
2017-08-04,13.666,13.666,13.666,13.666,0.0
2017-08-07,13.562,13.666,13.562,13.666,686.0
2017-08-08,13.562,13.572,13.562,13.572,14899.0
2017-08-09,13.572,13.619,13.572,13.572,6016.0
2017-08-10,13.572,13.619,13.572,13.619,3019.0
2017-08-11,13.383,13.76,13.383,13.76,7016.0
2017-08-14,13.807,13.836,13.807,13.836,60.0
2017-08-15,13.836,13.836,13.836,13.836,0.0
2017-08-16,13.836,13.836,13.581,13.836,1096.0
2017-08-17,13.836,13.949,13.836,13.949,936.0
2017-08-18,14.043,14.09,14.043,14.09,124.0
2017-08-21,14.081,14.09,13.383,13.93,9602.0
2017-08-22,13.402,13.996,13.402,13.996,832.0
2017-08-23,13.996,13.996,13.996,13.996,0.0
2017-08-24,13.996,13.996,13.996,13.996,0.0
2017-08-25,13.996,13.996,13.996,13.996,0.0
2017-08-28,13.996,13.996,13.996,13.996,0.0
2017-08-29,13.996,13.996,13.996,13.996,0.0
2017-08-30,13.996,14.137,13.77,14.043,2314.0
2017-08-31,13.779,13.996,13.779,13.996,14316.0
2017-09-01,13.996,13.996,13.996,13.996,480.0
2017-09-04,13.958,13.968,13.666,13.694,3240.0
2017-09-05,13.694,13.694,13.694,13.694,0.0
2017-09-06,13.195,13.76,13.195,13.713,7745.0
2017-09-07,13.572,13.619,13.572,13.572,2135.0
2017-09-08,13.289,13.572,13.289,13.525,4065.0
2017-09-11,13.43,13.525,13.261,13.261,3018.0
2017-09-12,12.912,13.383,12.893,13.383,7619.0
2017-09-13,13.383,13.383,13.383,13.383,929.0
2017-09-14,13.383,13.534,13.383,13.534,1969.0
2017-09-15,13.572,13.704,13.449,13.704,5085.0
2017-09-18,13.704,13.704,13.675,13.675,1950.0
2017-09-19,13.675,13.675,13.675,13.675,0.0
2017-09-20,13.44,13.638,13.44,13.609,1601.0
2017-09-21,13.619,13.628,13.619,13.628,194.0
2017-09-22,13.628,13.628,13.628,13.628,600.0
2017-09-25,13.6,13.666,13.6,13.666,12090.0
2017-09-26,13.666,13.666,13.666,13.666,0.0
2017-09-27,13.648,13.648,13.609,13.609,581.0
2017-09-28,13.964,14.051,13.964,14.051,3872.0
2017-09-29,14.012,14.012,14.012,14.012,442.0
2017-10-02,14.012,14.012,14.012,14.012,0.0
2017-10-03,14.003,14.051,14.003,14.012,5453.0
2017-10-04,14.012,14.012,14.012,14.012,0.0
2017-10-05,14.003,14.003,13.829,13.964,1271.0
2017-10-06,13.462,13.955,13.462,13.955,1031.0
2017-10-09,13.674,13.945,13.529,13.771,1671.0
2017-10-10,13.462,13.761,13.462,13.761,228.0
2017-10-11,13.761,13.761,13.761,13.761,0.0
2017-10-12,13.761,13.761,13.761,13.761,0.0
2017-10-13,13.761,13.761,13.529,13.529,2960.0
2017-10-16,13.133,13.529,13.123,13.529,906.0
2017-10-17,13.529,13.964,13.529,13.964,5132.0
2017-10-18,13.993,13.993,13.984,13.993,227.0
2017-10-19,13.916,13.993,13.868,13.993,1695.0
2017-10-20,13.993,13.993,13.993,13.993,0.0
2017-10-23,13.993,13.993,13.993,13.993,80.0
2017-10-24,13.868,13.964,13.868,13.868,1347.0
2017-10-25,13.955,13.993,13.955,13.993,886.0
2017-10-26,13.993,13.993,13.993,13.993,0.0
2017-10-27,13.868,13.868,13.839,13.839,307.0
2017-10-30,13.819,13.964,13.819,13.964,1684.0
2017-10-31,13.964,13.964,13.964,13.964,0.0
2017-11-01,13.955,13.984,13.626,13.626,5070.0
2017-11-02,13.684,13.984,13.674,13.984,378.0
2017-11-03,13.984,13.993,13.703,13.974,473.0
2017-11-06,13.993,13.993,13.79,13.993,473.0
2017-11-07,13.993,13.993,13.984,13.993,145.0
2017-11-08,13.703,14.003,13.645,13.645,12458.0
2017-11-09,13.645,13.713,13.587,13.597,5105.0
2017-11-10,13.529,13.529,13.336,13.336,1275.0
2017-11-13,13.143,13.626,13.056,13.626,2623.0
2017-11-14,13.626,13.713,13.626,13.713,1855.0
2017-11-15,13.713,13.713,13.713,13.713,385.0
2017-11-16,13.684,13.684,13.684,13.684,316.0
2017-11-17,13.626,13.626,13.626,13.626,938.0
2017-11-20,13.626,13.626,13.626,13.626,0.0
2017-11-21,13.626,13.626,13.626,13.626,0.0
2017-11-22,13.771,14.012,13.771,13.945,2475.0
2017-11-23,13.945,13.945,13.945,13.945,144.0
2017-11-24,13.868,13.868,13.868,13.868,833.0
2017-11-27,13.868,14.012,13.868,14.012,34767.0
2017-11-28,14.012,14.012,14.012,14.012,0.0
2017-11-29,14.022,14.022,13.906,13.906,1162.0
2017-11-30,13.906,13.906,13.906,13.906,0.0
2017-12-01,13.868,14.157,13.81,13.819,1732.0
2017-12-04,13.819,13.819,13.819,13.819,0.0
2017-12-05,13.868,14.012,13.868,14.012,411.0
2017-12-06,14.003,14.003,13.916,13.916,2088.0
2017-12-07,13.916,13.916,13.916,13.916,3796.0
2017-12-08,13.868,13.916,13.868,13.916,1778.0
2017-12-11,14.012,14.525,14.012,14.525,7962.0
2017-12-12,14.525,14.737,14.525,14.728,4929.0
2017-12-13,14.728,14.728,14.728,14.728,0.0
2017-12-14,14.592,14.655,14.399,14.399,2976.0
2017-12-15,14.254,14.689,14.254,14.496,276.0
2017-12-18,14.496,14.496,14.496,14.496,2421.0
2017-12-19,14.496,14.708,14.496,14.708,2641.0
2017-12-20,14.699,14.728,14.679,14.728,6168.0
2017-12-21,14.728,14.834,14.728,14.728,3471.0
2017-12-22,14.786,14.786,14.786,14.786,1319.0
2017-12-27,14.786,14.786,14.534,14.776,1116.0
2017-12-28,14.776,14.776,14.776,14.776,166.0
2017-12-29,14.592,14.776,14.592,14.602,560.0
2018-01-02,14.525,14.776,14.525,14.776,259.0
2018-01-03,14.776,14.776,14.776,14.776,0.0
2018-01-04,14.776,14.776,14.776,14.776,0.0
2018-01-05,14.776,14.776,14.776,14.776,0.0
2018-01-08,14.563,14.737,14.544,14.737,1526.0
2018-01-09,14.592,14.786,14.496,14.786,10395.0
2018-01-10,14.786,14.786,14.786,14.786,0.0
2018-01-11,14.689,14.786,14.689,14.786,1380.0
2018-01-12,14.786,14.786,14.65,14.65,880.0
2018-01-15,14.592,14.592,14.592,14.592,67.0
2018-01-16,14.36,14.36,14.36,14.36,105.0
2018-01-17,14.36,14.36,14.36,14.36,0.0
2018-01-18,14.206,14.786,14.206,14.786,1933.0
2018-01-19,14.786,14.786,14.776,14.786,549.0
2018-01-22,14.786,14.786,14.786,14.786,0.0
2018-01-23,14.737,14.969,14.737,14.969,1170.0
2018-01-24,14.96,14.969,14.882,14.882,394.0
2018-01-25,14.882,14.979,14.882,14.979,3137.0
2018-01-29,14.989,15.945,14.989,15.172,2578.0
2018-01-30,15.269,15.452,15.172,15.172,2528.0
2018-01-31,15.269,15.269,15.076,15.076,483.0
2018-02-01,15.076,15.269,14.882,14.882,845.0
2018-02-02,14.882,14.882,14.882,14.882,0.0
2018-02-05,14.882,14.882,14.882,14.882,334.0
2018-02-06,14.602,14.602,14.505,14.505,4428.0
2018-02-07,14.921,14.931,14.786,14.892,2728.0
2018-02-08,14.882,14.974,14.505,14.786,2071.0
2018-02-09,14.776,14.776,14.496,14.757,1183.0
2018-02-12,14.631,14.679,14.631,14.679,2535.0
2018-02-13,14.737,14.848,14.737,14.747,3893.0
2018-02-14,14.786,14.926,14.747,14.747,1375.0
2018-02-15,14.931,14.931,14.781,14.805,926.0
2018-02-16,14.921,14.921,14.863,14.863,379.0
2018-02-19,14.863,14.863,14.863,14.863,346.0
2018-02-20,14.863,14.863,14.737,14.863,4600.0
2018-02-21,14.863,14.863,14.863,14.863,0.0
2018-02-22,14.689,14.689,14.505,14.689,1364.0
2018-02-23,14.67,14.863,14.67,14.863,4008.0
2018-02-26,14.786,14.863,14.786,14.863,2049.0
2018-02-27,14.853,15.162,14.853,15.162,6120.0
2018-02-28,15.162,16.042,15.162,15.945,21412.0
2018-03-01,16.042,16.404,15.945,16.404,8727.0
2018-03-02,16.428,16.428,16.428,16.428,356.0
2018-03-05,16.419,16.419,15.945,16.139,1974.0
2018-03-06,15.945,15.945,15.945,15.945,64.0
2018-03-07,15.974,15.974,15.974,15.974,250.0
2018-03-08,15.974,15.974,15.974,15.974,0.0
2018-03-09,16.003,16.38,16.003,16.38,1498.0
2018-03-12,16.303,16.573,15.974,16.573,4434.0
2018-03-13,16.573,17.395,16.013,17.395,3714.0
2018-03-14,17.105,17.385,16.912,17.298,2522.0
2018-03-15,17.395,17.733,17.395,17.733,5201.0
2018-03-16,17.733,17.781,17.685,17.685,1412.0
2018-03-19,17.694,18.168,17.694,18.168,3700.0
2018-03-20,18.168,18.216,18.158,18.216,4151.0
2018-03-21,18.216,18.216,17.752,18.149,1014.0
2018-03-22,18.129,18.129,18.013,18.023,483.0
2018-03-23,17.743,18.023,17.318,18.023,3627.0
2018-03-26,18.023,18.023,18.023,18.023,0.0
2018-03-27,18.023,18.023,18.023,18.023,0.0
2018-03-28,18.375,18.375,18.375,18.375,0.0
2018-03-29,18.326,18.473,18.109,18.473,654.0
2018-04-03,18.237,18.321,17.902,17.931,2680.0
2018-04-04,18.128,18.237,18.128,18.237,171.0
2018-04-05,17.902,17.902,17.892,17.892,532.0
2018-04-06,17.892,18.178,17.734,17.902,1237.0
2018-04-09,17.902,17.902,17.725,17.725,1313.0
2018-04-10,17.725,17.725,17.725,17.725,0.0
2018-04-11,18.079,18.128,18.03,18.128,821.0
2018-04-12,18.119,18.128,18.119,18.128,867.0
2018-04-13,18.128,18.128,18.128,18.128,569.0
2018-04-16,18.128,18.168,18.128,18.168,956.0
2018-04-17,18.168,18.168,18.168,18.168,257.0
2018-04-18,18.03,18.03,17.784,18.03,2680.0
2018-04-19,18.03,18.03,18.03,18.03,0.0
2018-04-20,17.744,18.168,17.744,18.168,3734.0
2018-04-23,18.247,18.266,17.931,17.931,5965.0
2018-04-24,18.148,18.163,17.931,18.109,13331.0
2018-04-26,18.109,18.109,18.109,18.109,0.0
2018-04-27,17.941,18.148,17.941,18.119,193.0
2018-04-30,18.119,18.119,18.119,18.119,0.0
2018-05-01,18.03,18.168,18.03,18.168,3687.0
2018-05-02,18.03,18.178,18.03,18.178,1082.0
2018-05-03,18.03,18.178,18.03,18.178,5100.0
2018-05-04,18.178,18.523,18.178,18.424,3647.0
2018-05-07,18.395,18.424,18.395,18.424,706.0
2018-05-08,18.424,18.424,18.424,18.424,0.0
2018-05-09,18.414,18.424,18.414,18.424,2940.0
2018-05-10,18.424,18.424,18.424,18.424,0.0
2018-05-11,18.119,18.404,17.922,18.404,5757.0
2018-05-14,18.227,18.375,18.227,18.237,4103.0
2018-05-15,18.237,18.365,18.237,18.365,646.0
2018-05-16,18.286,18.375,18.178,18.375,1069.0
2018-05-17,18.375,18.375,18.375,18.375,439.0
2018-05-18,18.375,18.375,18.375,18.375,0.0
2018-05-21,18.424,18.424,18.424,18.424,2494.0
2018-05-22,18.621,19.104,18.621,18.769,4249.0
2018-05-23,18.227,18.424,18.227,18.424,261.0
2018-05-24,18.424,18.424,18.276,18.276,398.0
2018-05-25,18.237,18.414,17.941,18.414,569.0
2018-05-28,18.227,18.424,18.227,18.424,240.0
2018-05-29,18.424,18.424,18.424,18.424,0.0
2018-05-30,18.424,18.424,18.424,18.424,0.0
2018-05-31,18.227,18.424,17.882,18.326,1598.0
2018-06-01,18.326,18.326,18.326,18.326,0.0
2018-06-04,18.326,18.326,18.326,18.326,0.0
2018-06-05,18.01,18.089,18.01,18.01,778.0
2018-06-06,18.089,18.414,18.089,18.414,1420.0
2018-06-07,18.414,18.414,18.414,18.414,0.0
2018-06-08,18.326,18.424,18.326,18.424,13217.0
2018-06-12,18.109,18.621,18.109,18.621,946.0
2018-06-13,18.621,19.163,18.621,19.163,4975.0
2018-06-14,20.099,20.099,19.557,19.705,5485.0
2018-06-15,19.705,20.05,19.508,19.508,4018.0
2018-06-18,19.606,19.784,19.557,19.705,1024.0
2018-06-19,19.705,19.803,19.705,19.803,2569.0
2018-06-20,19.784,19.853,19.784,19.853,1114.0
2018-06-21,19.853,20.0,19.853,20.0,1650.0
2018-06-22,20.0,20.05,19.459,19.508,6233.0
2018-06-25,19.705,20.01,19.705,20.01,471.0
2018-06-26,20.01,20.05,20.01,20.04,788.0
2018-06-27,20.05,20.05,19.705,19.705,3488.0
2018-06-28,20.197,20.552,20.03,20.03,4154.0
2018-06-29,20.296,20.306,20.0,20.04,1544.0
2018-07-02,20.296,20.444,19.715,20.04,4014.0
2018-07-03,20.04,20.05,19.803,19.843,382.0
2018-07-04,19.843,19.971,19.705,19.705,659.0
2018-07-05,19.803,19.991,19.715,19.715,105.0
2018-07-06,19.705,19.838,19.577,19.577,1223.0
2018-07-09,19.459,19.931,19.459,19.803,1655.0
2018-07-10,19.725,19.754,19.606,19.705,4187.0
2018-07-11,19.705,19.705,19.459,19.705,538.0
2018-07-12,19.705,19.705,19.705,19.705,2057.0
2018-07-13,19.705,19.705,19.705,19.705,0.0
2018-07-16,19.705,20.197,19.705,19.853,14550.0
2018-07-17,20.015,20.015,19.961,20.0,1487.0
2018-07-18,20.05,20.168,20.05,20.168,1311.0
2018-07-19,20.197,20.207,20.109,20.109,5327.0
2018-07-20,20.404,20.695,20.404,20.592,5181.0
2018-07-23,21.252,21.252,20.365,20.365,3627.0
2018-07-24,20.197,20.197,19.882,20.129,5312.0
2018-07-25,19.941,20.493,19.853,20.493,1687.0
2018-07-26,20.355,20.976,20.355,20.661,1042.0
2018-07-27,20.838,20.986,20.69,20.69,3808.0
2018-07-30,20.69,20.823,20.67,20.769,933.0
2018-07-31,20.641,20.641,20.444,20.444,3683.0
2018-08-01,20.454,20.73,20.454,20.631,3242.0
2018-08-02,20.651,20.976,20.651,20.69,3714.0
2018-08-03,20.69,20.71,20.621,20.621,1611.0
2018-08-06,20.7,20.976,20.7,20.73,3325.0
2018-08-07,21.202,24.138,21.202,23.4,18584.0
2018-08-08,24.04,24.089,23.843,23.892,15042.0
2018-08-09,23.892,23.892,23.695,23.833,2723.0
2018-08-10,23.843,23.863,23.68,23.715,4868.0
2018-08-13,23.715,23.715,23.498,23.646,2330.0
2018-08-14,23.498,23.646,22.739,23.39,5164.0
2018-08-15,23.4,23.4,22.73,23.39,3233.0
2018-08-16,23.39,23.39,23.39,23.39,0.0
2018-08-17,23.39,23.39,22.769,22.828,3865.0
2018-08-20,23.252,23.326,22.808,22.917,1488.0
2018-08-21,23.153,23.153,22.611,22.641,2652.0
2018-08-22,22.562,22.562,21.794,22.129,4560.0
2018-08-23,21.932,23.143,21.675,22.464,7255.0
2018-08-24,22.464,23.143,22.464,23.134,2301.0
2018-08-27,23.143,23.37,22.828,22.966,2415.0
2018-08-28,23.35,23.35,22.966,23.242,2011.0
2018-08-29,23.4,23.646,23.35,23.35,3975.0
2018-08-30,23.439,23.439,22.414,22.956,7738.0
2018-08-31,23.153,24.089,23.153,23.636,9392.0
2018-09-03,23.636,23.922,23.193,23.193,11318.0
2018-09-04,23.36,23.636,23.193,23.636,2287.0
2018-09-05,23.843,24.326,23.744,23.941,7557.0
2018-09-06,23.941,24.01,23.449,23.636,1333.0
2018-09-07,23.498,23.932,23.193,23.449,10072.0
2018-09-10,23.173,23.626,23.005,23.005,3658.0
2018-09-11,23.606,23.606,23.153,23.498,4973.0
2018-09-12,23.459,23.606,23.459,23.606,1503.0
2018-09-13,23.636,23.636,23.35,23.439,3947.0
2018-09-14,23.439,23.459,23.163,23.163,1525.0
2018-09-17,23.449,23.459,23.163,23.459,5209.0
2018-09-18,23.459,23.459,23.035,23.035,3920.0
2018-09-19,23.4,23.449,22.67,23.104,10072.0
2018-09-20,22.808,23.35,22.68,23.252,3881.0
2018-09-21,23.252,23.449,22.946,23.449,6654.0
2018-09-24,23.449,23.646,23.449,23.449,3488.0
2018-09-25,23.636,24.04,23.508,23.843,2432.0
2018-09-26,23.833,23.943,23.833,23.843,437.0
2018-09-27,24.15,24.15,22.99,22.99,1421.0
2018-09-28,23.02,23.18,22.99,23.01,3127.0
2018-10-01,23.02,23.2,23.02,23.19,2058.0
2018-10-02,23.14,23.14,22.6,22.6,4080.0
2018-10-03,22.92,23.2,22.92,23.19,743.0
2018-10-04,23.19,23.19,22.8,22.8,3658.0
2018-10-05,23.19,23.19,22.7,23.1,1161.0
2018-10-08,23.1,23.1,22.85,22.85,3487.0
2018-10-09,22.85,22.91,22.5,22.6,6439.0
2018-10-10,22.39,22.85,22.15,22.85,4013.0
2018-10-11,22.85,22.85,21.0,22.17,4605.0
2018-10-12,21.89,23.0,21.18,23.0,3746.0
2018-10-15,22.99,23.0,22.44,22.44,2393.0
2018-10-16,22.44,22.98,22.44,22.97,332.0
2018-10-17,22.97,23.2,22.97,23.15,4548.0
2018-10-18,23.2,23.2,22.07,22.92,998.0
2018-10-19,22.51,23.18,22.51,23.18,1118.0
2018-10-22,22.27,22.39,22.26,22.33,6047.0
2018-10-23,22.3,22.8,22.2,22.2,19987.0
2018-10-24,22.29,22.89,20.99,22.89,4312.0
2018-10-25,21.1,21.52,21.1,21.32,4740.0
2018-10-26,21.8,22.0,21.0,21.0,1537.0
2018-10-29,21.0,21.9,21.0,21.0,2299.0
2018-10-30,20.51,21.0,20.51,21.0,697.0
2018-10-31,20.86,21.41,20.85,21.4,2940.0
2018-11-01,21.5,21.6,21.5,21.59,830.0
2018-11-02,21.69,21.89,21.55,21.82,979.0
2018-11-05,21.8,21.9,21.8,21.87,366.0
2018-11-06,21.87,21.87,21.87,21.87,0.0
2018-11-07,21.84,21.84,21.84,21.84,472.0
2018-11-08,21.84,21.87,21.84,21.84,7981.0
2018-11-09,21.6,21.84,21.6,21.84,2306.0
2018-11-12,21.84,21.84,21.78,21.78,356.0
2018-11-13,21.78,21.82,21.46,21.79,1616.0
2018-11-14,21.79,21.79,21.79,21.79,0.0
2018-11-15,21.79,21.79,21.79,21.79,0.0
2018-11-16,21.74,21.77,21.74,21.77,1103.0
2018-11-19,21.76,21.76,21.18,21.74,493.0
2018-11-20,21.74,21.77,21.74,21.77,2835.0
2018-11-21,21.76,21.76,21.12,21.35,441.0
2018-11-22,21.36,21.69,21.36,21.58,1792.0
2018-11-23,21.57,21.76,21.57,21.67,4630.0
2018-11-26,21.11,21.6,20.82,21.6,8889.0
2018-11-27,21.55,21.64,21.55,21.64,2798.0
2018-11-28,21.55,21.65,20.29,21.65,2554.0
2018-11-29,21.64,21.65,21.59,21.64,2188.0
2018-11-30,21.5,21.5,21.21,21.39,813.0
2018-12-03,21.4,22.7,21.4,21.9,8994.0
2018-12-04,21.64,21.64,21.05,21.53,4042.0
2018-12-05,20.52,21.3,20.5,21.29,8529.0
2018-12-06,21.29,21.29,20.5,20.5,2526.0
2018-12-07,20.4,21.19,20.01,21.04,1896.0
2018-12-10,20.98,20.98,18.97,20.0,8094.0
2018-12-11,19.85,20.0,19.53,20.0,1403.0
2018-12-12,19.61,19.98,19.52,19.89,2952.0
2018-12-13,19.55,20.0,19.55,20.0,1252.0
2018-12-14,19.95,19.97,19.85,19.9,1033.0
2018-12-17,19.9,19.9,19.85,19.89,1355.0
2018-12-18,19.7,19.86,19.55,19.86,1373.0
2018-12-19,19.9,20.0,19.05,19.64,5641.0
2018-12-20,19.45,19.55,19.45,19.45,494.0
2018-12-21,19.94,19.965,19.89,19.9,6202.0
2018-12-24,19.5,19.9,19.5,19.9,2329.0
2018-12-27,20.0,20.45,20.0,20.44,3209.0
2018-12-28,20.95,20.95,20.95,20.95,90.0
2018-12-31,20.95,20.95,20.95,20.95,0.0
2019-01-02,21.88,21.88,20.95,21.87,354.0
2019-01-03,21.5,21.5,20.95,20.95,472.0
2019-01-04,21.0,21.0,20.55,20.86,1471.0
2019-01-07,20.86,20.86,20.21,20.33,293.0
2019-01-08,20.86,20.86,20.86,20.86,176.0
2019-01-09,20.86,20.9,20.86,20.86,11445.0
2019-01-10,20.87,20.87,20.87,20.87,370.0
2019-01-11,20.92,21.445,20.87,21.445,12433.0
2019-01-14,21.45,21.45,21.45,21.45,70.0
2019-01-15,21.4,21.4,20.1,20.5,888.0
2019-01-16,20.5,20.5,20.5,20.5,0.0
2019-01-17,20.6,20.64,20.51,20.51,5450.0
2019-01-18,20.51,21.0,19.7,20.92,995.0
2019-01-21,20.51,20.93,20.51,20.93,550.0
2019-01-22,21.5,21.5,20.52,20.52,387.0
2019-01-23,21.35,21.35,20.51,21.35,555.0
2019-01-24,21.35,21.35,21.35,21.35,0.0
2019-01-25,21.29,21.29,20.52,20.9,2008.0
2019-01-29,20.8,20.8,19.68,19.74,2146.0
2019-01-30,19.7,20.13,19.5,20.0,20701.0
2019-01-31,19.99,20.2,19.55,20.0,25947.0
2019-02-01,19.6,19.61,19.5,19.6,1495.0
2019-02-04,19.57,19.57,18.76,19.28,1804.0
2019-02-05,19.28,19.65,19.28,19.65,1359.0
2019-02-06,20.0,20.0,19.8,20.0,3116.0
2019-02-07,20.0,20.0,19.8,20.0,3830.0
2019-02-08,20.0,20.0,19.8,19.8,3034.0
2019-02-11,20.0,20.0,19.85,19.85,1566.0
2019-02-12,20.0,20.0,19.85,19.96,999.0
2019-02-13,20.0,20.0,19.85,19.85,1780.0
2019-02-14,19.85,19.85,19.45,19.45,3718.0
2019-02-15,19.65,19.9,19.46,19.9,1953.0
2019-02-18,19.55,20.0,19.55,20.0,2420.0
2019-02-19,20.0,20.01,19.75,20.0,16629.0
2019-02-20,20.0,20.0,20.0,20.0,1360.0
2019-02-21,19.76,19.95,19.76,19.95,1582.0
2019-02-22,20.0,20.0,19.46,19.46,5329.0
2019-02-25,19.99,20.0,19.99,20.0,879.0
2019-02-26,19.76,20.0,19.75,20.0,4190.0
2019-02-27,19.8,19.83,19.5,19.83,1076.0
2019-02-28,19.52,19.9,19.52,19.6,2533.0
2019-03-01,19.58,19.75,19.45,19.45,5738.0
2019-03-04,19.6,19.6,18.52,19.0,12868.0
2019-03-05,19.0,19.17,18.98,19.0,28557.0
2019-03-06,19.14,19.3,19.14,19.24,13161.0
2019-03-07,19.25,19.25,19.0,19.24,5216.0
2019-03-08,19.02,19.2,18.8,19.17,7678.0
2019-03-11,19.17,19.25,18.8,19.2,5772.0
2019-03-12,19.25,19.28,19.21,19.28,2173.0
2019-03-13,19.45,20.33,19.45,20.28,7452.0
2019-03-14,20.38,20.905,20.38,20.71,3733.0
2019-03-15,20.9,20.95,20.51,20.51,1673.0
2019-03-18,20.95,21.04,20.6,20.61,1213.0
2019-03-19,20.68,20.68,20.55,20.55,1212.0
2019-03-20,20.63,20.63,20.35,20.35,13763.0
2019-03-21,20.49,20.49,20.35,20.35,600.0
2019-03-22,20.11,20.15,20.1,20.1,874.0
2019-03-25,20.6,20.6,20.11,20.5,2531.0
2019-03-26,20.51,20.51,19.7,19.7,5582.0
2019-03-27,19.95,20.5,19.95,20.5,1770.0
2019-03-28,20.5,20.6,20.35,20.565,672.0
2019-03-29,20.5,20.9,20.5,20.9,1710.0
2019-04-01,20.8,20.8,20.8,20.8,303.0
2019-04-02,19.95,20.42,19.94,20.42,10449.0
2019-04-03,20.01,20.68,20.01,20.68,2593.0
2019-04-04,20.5,20.5,20.37,20.37,623.0
2019-04-05,20.02,20.02,20.0,20.01,14804.0
2019-04-08,19.9,20.0,19.9,20.0,3864.0
2019-04-09,19.8,20.08,19.51,19.85,6296.0
2019-04-10,19.85,19.85,19.85,19.85,0.0
2019-04-11,19.96,20.0,19.61,19.96,770.0
2019-04-12,19.96,19.97,19.95,19.96,53142.0
2019-04-15,20.08,20.08,19.96,20.08,711.0
2019-04-16,19.85,19.85,19.76,19.76,1954.0
2019-04-17,19.76,19.76,19.725,19.76,11325.0
2019-04-18,19.76,19.76,19.51,19.52,2792.0
2019-04-23,19.52,19.89,19.52,19.79,1158.0
2019-04-24,19.54,20.1,19.5,20.0,2937.0
2019-04-26,20.02,20.02,19.69,19.69,4102.0
2019-04-29,19.69,20.46,19.68,20.19,11253.0
2019-04-30,20.2,20.25,20.11,20.25,9192.0
2019-05-01,19.76,20.2,19.76,20.2,3025.0
2019-05-02,19.85,19.85,19.85,19.85,1500.0
2019-05-03,20.0,20.0,20.0,20.0,130.0
2019-05-06,20.1,20.2,19.76,19.96,2707.0
2019-05-07,19.97,20.49,19.92,20.49,1351.0
2019-05-08,20.34,20.48,20.15,20.35,2208.0
2019-05-09,20.0,20.3,20.0,20.3,1168.0
2019-05-10,20.39,20.39,20.39,20.39,342.0
2019-05-13,20.39,20.39,20.39,20.39,0.0
2019-05-14,19.83,20.0,19.8,19.87,2835.0
2019-05-15,19.9,20.01,19.9,19.98,2118.0
2019-05-16,20.0,20.1,20.0,20.1,2400.0
2019-05-17,20.24,20.24,19.88,20.18,2556.0
2019-05-20,20.0,20.16,19.88,20.15,1871.0
2019-05-21,19.88,20.1,19.88,20.1,10813.0
2019-05-22,20.1,20.1,20.07,20.07,329.0
2019-05-23,20.07,20.07,20.07,20.07,0.0
2019-05-24,20.05,20.05,19.9,20.05,458.0
2019-05-27,20.05,20.06,20.0,20.0,264.0
2019-05-28,19.9,20.0,19.9,20.0,1978.0
2019-05-29,20.0,20.0,19.49,19.75,8829.0
2019-05-30,19.75,19.75,19.7,19.7,5228.0
2019-05-31,19.75,20.0,19.7,19.78,6193.0
2019-06-03,19.7,19.95,19.6,19.85,3891.0
2019-06-04,19.6,19.6,19.6,19.6,194.0
2019-06-05,19.8,19.8,19.79,19.8,2085.0
2019-06-06,19.6,19.79,19.6,19.79,272.0
2019-06-07,19.6,19.91,19.6,19.91,3687.0
2019-06-11,19.85,19.85,19.6,19.6,886.0
2019-06-12,19.85,19.85,19.65,19.85,10670.0
2019-06-13,19.71,19.84,19.71,19.84,4222.0
2019-06-14,19.84,19.92,19.84,19.9,5332.0
2019-06-17,19.85,19.9,19.85,19.9,515.0
2019-06-18,19.9,19.9,19.89,19.9,144.0
2019-06-19,19.87,19.92,19.7,19.92,4444.0
2019-06-20,19.92,20.0,19.72,19.74,9726.0
2019-06-21,19.71,19.99,19.71,19.885,4832.0
2019-06-24,20.0,20.0,19.9,19.9,4980.0
2019-06-25,19.9,19.9,19.9,19.9,0.0
2019-06-26,19.92,20.0,19.86,19.86,2469.0
2019-06-27,19.76,19.95,19.5,19.6,3082.0
2019-06-28,19.6,19.99,19.51,19.9,7059.0
2019-07-01,19.9,20.0,19.8,19.95,4896.0
2019-07-02,19.95,19.95,19.94,19.94,1042.0
2019-07-03,19.92,19.95,19.92,19.94,1363.0
2019-07-04,19.95,22.33,19.95,22.33,8140.0
2019-07-05,21.5,21.96,20.67,21.49,4719.0
2019-07-08,21.08,21.67,21.06,21.67,5453.0
2019-07-09,21.7,21.7,21.69,21.69,109.0
2019-07-10,21.68,21.68,21.4,21.68,321.0
2019-07-11,21.68,21.7,21.2,21.6,2781.0
2019-07-12,21.52,21.6,21.44,21.6,4756.0
2019-07-15,21.65,21.78,21.6,21.75,4765.0
2019-07-16,21.79,22.47,21.79,22.47,3809.0
2019-07-17,22.94,23.3,22.56,22.61,5313.0
2019-07-18,22.61,23.48,22.61,22.8,5921.0
2019-07-19,23.33,23.43,22.87,22.9,4443.0
2019-07-22,23.0,23.4,23.0,23.4,765.0
2019-07-23,22.9,23.0,22.9,23.0,978.0
2019-07-24,23.0,23.0,23.0,23.0,0.0
2019-07-25,23.0,23.09,23.0,23.09,941.0
2019-07-26,23.1,23.1,22.81,22.81,2159.0
2019-07-29,22.0,22.3,21.5,22.2,19384.0
2019-07-30,22.01,22.89,22.0,22.16,5071.0
2019-07-31,22.0,22.16,22.0,22.16,272.0
2019-08-01,22.16,23.1,21.7,23.09,3601.0
2019-08-02,23.09,23.2,23.09,23.2,510.0
2019-08-05,23.38,23.43,22.73,23.0,3781.0
2019-08-06,22.65,22.8,22.15,22.8,4332.0
2019-08-07,22.65,22.8,21.6,22.6,3125.0
2019-08-08,22.79,22.8,22.08,22.1,1496.0
2019-08-09,22.1,22.1,22.1,22.1,0.0
2019-08-12,21.99,22.1,21.99,22.1,4090.0
2019-08-13,21.56,22.09,21.56,22.07,1133.0
2019-08-14,22.0,22.08,21.91,22.0,5107.0
2019-08-15,22.0,22.1,21.45,21.77,10067.0
2019-08-16,21.05,22.0,21.05,22.0,693.0
2019-08-19,21.05,21.05,20.99,21.0,1215.0
2019-08-20,21.0,21.27,20.91,21.27,2452.0
2019-08-21,21.27,21.46,21.0,21.3,2429.0
2019-08-22,21.3,21.3,21.3,21.3,0.0
2019-08-23,21.3,21.3,21.3,21.3,0.0
2019-08-26,21.0,21.3,20.82,21.3,5442.0
2019-08-27,20.99,21.3,20.86,21.29,1898.0
2019-08-28,21.3,21.9,21.3,21.9,4280.0
2019-08-29,22.01,22.07,21.99,22.07,4142.0
2019-08-30,21.51,22.8,21.51,22.75,3295.0
2019-09-02,22.5,22.5,22.5,22.5,300.0
2019-09-03,22.79,23.0,22.79,23.0,333.0
2019-09-04,22.82,22.82,22.82,22.82,40.0
2019-09-05,22.83,23.24,22.78,22.98,1488.0
2019-09-06,23.0,23.24,23.0,23.24,1042.0
2019-09-09,22.78,22.78,22.78,22.78,7.0
2019-09-10,22.5,22.5,22.3,22.3,449.0
2019-09-11,22.11,22.35,22.11,22.35,305.0
2019-09-12,22.3,23.0,22.3,23.0,2647.0
2019-09-13,22.94,22.94,22.62,22.62,91.0
2019-09-16,22.5,22.5,22.5,22.5,44.0
2019-09-17,22.5,22.5,22.5,22.5,0.0
2019-09-18,22.5,22.75,22.12,22.75,565.0
2019-09-19,22.75,22.75,22.75,22.75,110.0
2019-09-20,22.57,22.57,22.56,22.56,961.0
2019-09-23,22.6,23.15,22.6,22.9,11605.0
2019-09-24,23.15,23.34,23.15,23.27,1691.0
2019-09-25,23.4,23.4,23.1,23.35,1077.0
2019-09-26,23.1,23.1,23.0,23.0,1572.0
2019-09-27,23.01,23.01,23.01,23.01,196.0
2019-09-30,23.0,23.39,23.0,23.39,1489.0
2019-10-01,23.39,23.39,22.6,23.0,1381.0
2019-10-02,23.0,23.0,22.7,23.0,1328.0
2019-10-03,23.0,23.0,22.51,22.65,597.0
2019-10-04,22.65,22.65,22.5,22.65,1222.0
2019-10-07,22.5,22.7,22.5,22.6,751.0
2019-10-08,22.56,22.56,22.25,22.25,2167.0
2019-10-09,22.29,22.33,22.2,22.23,3634.0
2019-10-10,22.23,22.23,22.23,22.23,0.0
2019-10-11,22.23,22.23,22.23,22.23,0.0
2019-10-14,22.41,22.95,22.41,22.95,2841.0
2019-10-15,22.51,22.85,22.35,22.62,1675.0
2019-10-16,22.62,22.84,22.35,22.52,2263.0
2019-10-17,22.6,22.7,22.51,22.51,1467.0
2019-10-18,22.51,22.51,22.5,22.51,642.0
2019-10-21,22.99,23.0,22.51,23.0,4157.0
2019-10-22,23.0,23.0,22.72,23.0,164.0
2019-10-23,22.755,23.0,22.52,23.0,1679.0
2019-10-24,22.95,23.0,22.52,22.7,10473.0
2019-10-25,22.85,23.0,22.7,23.0,934.0
2019-10-28,23.0,23.05,22.78,23.0,4798.0
2019-10-29,23.09,23.24,22.79,22.84,3761.0
2019-10-30,22.85,23.0,22.7,22.85,11370.0
2019-10-31,23.13,23.38,23.01,23.21,8825.0
2019-11-01,23.4,23.4,23.2,23.25,1260.0
2019-11-04,23.1,23.39,23.04,23.38,3076.0
2019-11-05,23.38,23.38,23.37,23.38,926.0
2019-11-06,23.38,23.4,23.15,23.4,3969.0
2019-11-07,23.4,23.4,23.38,23.4,2586.0
2019-11-08,23.4,23.4,23.39,23.39,669.0
2019-11-11,23.4,23.4,23.4,23.4,324.0
2019-11-12,23.4,23.4,23.02,23.39,1338.0
2019-11-13,23.06,23.06,22.57,22.9,6797.0
2019-11-14,23.01,23.38,23.01,23.38,350.0
2019-11-15,23.38,23.38,22.66,22.66,3539.0
2019-11-18,23.0,23.29,23.0,23.29,615.0
2019-11-19,22.76,23.38,22.75,23.38,3463.0
2019-11-20,23.38,23.38,23.38,23.38,0.0
2019-11-21,23.3,23.3,23.0,23.3,1348.0
2019-11-22,22.81,23.35,22.81,23.05,1575.0
2019-11-25,23.05,23.27,23.05,23.26,2799.0
2019-11-26,23.07,23.15,22.81,23.15,3681.0
2019-11-27,22.82,23.25,22.8,23.15,3856.0
2019-11-28,23.2,23.24,23.13,23.14,1895.0
2019-11-29,22.91,23.24,22.91,23.24,4302.0
2019-12-02,23.23,23.24,23.23,23.23,206.0
2019-12-03,22.9,22.91,22.89,22.9,4493.0
2019-12-04,23.22,23.24,22.9,22.9,772.0
2019-12-05,22.9,22.9,22.89,22.9,805.0
2019-12-06,22.82,22.925,22.67,22.8,3365.0
2019-12-09,22.8,23.09,22.57,22.61,1177.0
2019-12-10,22.68,22.795,22.55,22.55,3566.0
2019-12-11,22.6,22.9,22.35,22.4,8920.0
2019-12-12,22.27,22.5,21.56,22.5,5073.0
2019-12-13,22.6,23.025,22.5,23.0,5382.0
2019-12-16,23.0,23.04,22.8,23.0,5029.0
2019-12-17,22.9,23.0,22.66,22.85,3675.0
2019-12-18,22.85,23.07,22.5,22.88,2360.0
2019-12-19,22.88,23.21,22.5,22.5,2977.0
2019-12-20,22.7,22.8,22.7,22.8,140.0
2019-12-23,23.1,23.34,22.97,22.97,3875.0
2019-12-24,23.0,23.49,23.0,23.45,10355.0
2019-12-27,23.45,23.45,23.08,23.14,554.0
2019-12-30,23.21,23.21,23.21,23.21,21.0
2019-12-31,23.21,23.21,23.21,23.21,0.0
2020-01-02,23.21,23.21,23.21,23.21,0.0
2020-01-03,23.21,23.21,23.21,23.21,0.0
2020-01-06,23.28,24.0,23.28,24.0,5257.0
2020-01-07,23.35,24.5,23.35,24.09,2971.0
2020-01-08,23.8,25.0,23.62,25.0,4163.0
2020-01-09,25.0,25.0,24.5,24.75,2268.0
2020-01-10,25.0,25.95,24.67,25.11,3894.0
2020-01-13,25.55,25.6,24.65,24.65,1052.0
2020-01-14,24.86,25.09,24.71,25.0,4132.0
2020-01-15,25.5,25.5,25.5,25.5,150.0
2020-01-16,25.71,26.4,25.05,25.66,1516.0
2020-01-17,25.66,26.0,25.02,25.75,2173.0
2020-01-20,26.0,26.29,26.0,26.0,2684.0
2020-01-21,26.0,26.15,25.8,25.9,2642.0
2020-01-22,26.0,26.4,26.0,26.0,3736.0
2020-01-23,26.29,26.29,26.0,26.0,3034.0
2020-01-24,26.0,26.05,25.64,25.94,1610.0
2020-01-28,26.24,26.46,26.0,26.0,22555.0
2020-01-29,26.0,26.0,26.0,26.0,1906.0
2020-01-30,26.47,27.0,26.47,27.0,5485.0
2020-01-31,27.0,27.44,26.91,26.95,5362.0
2020-02-03,26.95,26.95,26.0,26.2,5262.0
2020-02-04,26.89,26.89,26.17,26.89,356.0
2020-02-05,26.89,27.0,26.89,27.0,4418.0
2020-02-06,26.11,28.0,26.1,28.0,5791.0
2020-02-07,28.2,28.4,26.93,26.93,2322.0
2020-02-10,26.7,28.55,26.67,26.9,19602.0
2020-02-11,26.9,27.37,26.75,26.9,14116.0
2020-02-12,27.0,27.0,26.59,26.59,849.0
2020-02-13,26.78,27.03,26.78,27.03,343.0
2020-02-14,26.8,26.8,26.8,26.8,571.0
2020-02-17,26.81,27.2,26.8,26.87,3700.0
2020-02-18,26.8,28.55,26.8,28.5,4846.0
2020-02-19,28.55,30.3,28.0,28.01,2021.0
2020-02-20,28.29,28.43,28.05,28.05,1723.0
2020-02-21,27.81,28.11,27.35,28.0,3288.0
2020-02-24,28.0,28.0,27.5,28.0,1933.0
2020-02-25,27.81,28.0,27.8,28.0,499.0
2020-02-26,28.2,28.2,25.97,26.01,3274.0
2020-02-27,26.51,26.66,25.8,26.15,5117.0
2020-02-28,25.99,27.07,24.51,27.07,4520.0
2020-03-02,27.07,27.07,24.22,24.78,6282.0
2020-03-03,25.0,26.1,25.0,26.1,2996.0
2020-03-04,25.74,25.75,25.49,25.75,399.0
2020-03-05,25.31,25.31,25.26,25.26,1442.0
2020-03-06,26.99,26.99,24.3,24.6,2509.0
2020-03-09,24.6,24.6,24.6,24.6,0.0
2020-03-10,23.0,24.2,21.97,24.2,6803.0
2020-03-11,24.04,24.3,23.5,24.01,3077.0
2020-03-12,23.78,23.78,22.8,23.39,3851.0
2020-03-13,22.0,22.0,20.5,21.595,6383.0
2020-03-16,21.5,21.5,20.5,20.57,6688.0
2020-03-17,20.5,21.45,20.1,20.76,40958.0
2020-03-18,20.75,20.75,20.1,20.28,5720.0
2020-03-19,20.0,20.3,19.5,20.15,24531.0
2020-03-20,20.15,20.8,20.0,20.0,15823.0
2020-03-23,19.55,19.8,19.21,19.8,14859.0
2020-03-24,19.4,20.65,19.2,20.3,73063.0
2020-03-25,20.51,21.21,20.5,20.79,3764.0
2020-03-26,21.2,21.3,20.9,20.9,14178.0
2020-03-27,22.0,22.0,19.81,19.81,7912.0
2020-03-30,20.07,21.0,20.07,20.41,6552.0
2020-03-31,20.55,22.57,20.55,21.62,8220.0
2020-04-01,22.58,22.8,21.83,22.7,7363.0
2020-04-02,23.8,25.49,23.5,25.49,1975.0
2020-04-03,25.0,25.5,24.49,24.55,9118.0
2020-04-06,25.0,25.0,24.6,24.88,5446.0
2020-04-07,25.0,25.0,24.61,24.99,2747.0
2020-04-08,25.0,25.79,24.99,25.3,7749.0
2020-04-09,25.99,26.0,24.81,24.88,2879.0
2020-04-14,25.0,26.16,24.9,26.07,4229.0
2020-04-15,26.05,26.07,25.9,26.02,2822.0
2020-04-16,26.0,26.0,25.16,25.28,2231.0
2020-04-17,25.28,25.4,25.2,25.4,3878.0
2020-04-20,25.01,25.4,25.01,25.1,2312.0
2020-04-21,25.1,25.21,25.01,25.19,1581.0
2020-04-22,25.0,25.0,23.34,24.3,4515.0
2020-04-23,23.55,24.95,23.55,24.915,1912.0
2020-04-24,24.92,25.575,24.92,25.575,4031.0
2020-04-27,26.0,26.4,26.0,26.16,3626.0
2020-04-28,26.5,27.0,26.5,26.7,5378.0
2020-04-29,26.71,27.49,26.0,27.49,4467.0
2020-04-30,27.48,27.48,26.75,27.0,7900.0
2020-05-01,26.07,26.57,26.0,26.29,5410.0
2020-05-04,26.3,26.75,26.3,26.75,4274.0
2020-05-05,26.75,27.07,26.75,27.07,1411.0
2020-05-06,27.1,27.75,27.1,27.75,5515.0
2020-05-07,27.86,27.9,27.78,27.78,1419.0
2020-05-08,27.78,27.78,27.2,27.45,3125.0
2020-05-11,27.5,27.5,26.57,27.05,8313.0
2020-05-12,27.9,27.9,27.34,27.85,2813.0
2020-05-13,27.6,27.86,27.2,27.86,3484.0
2020-05-14,27.86,28.48,27.86,28.33,9627.0
2020-05-15,27.99,28.02,27.99,28.0,1695.0
2020-05-18,28.0,28.225,27.95,28.0,7197.0
2020-05-19,28.19,28.25,27.95,28.25,1697.0
2020-05-20,28.25,30.19,28.25,30.0,8486.0
2020-05-21,30.36,30.59,29.31,29.75,4743.0
2020-05-22,30.0,30.0,29.6,29.7,12529.0
2020-05-25,29.7,30.0,29.22,29.22,8440.0
2020-05-26,29.47,30.0,29.25,29.45,8922.0
2020-05-27,30.0,33.0,30.0,32.2,7593.0
2020-05-28,33.81,34.69,32.98,33.0,16320.0
2020-05-29,34.2,34.35,32.5,33.0,8159.0
2020-06-01,34.26,34.26,30.85,31.95,9463.0
2020-06-02,31.95,32.0,31.05,31.85,2691.0
2020-06-03,32.0,32.03,31.85,31.88,4957.0
2020-06-04,32.21,32.53,30.85,30.9,6137.0
2020-06-05,30.9,31.27,30.58,30.7,7066.0
2020-06-09,31.0,31.63,30.05,30.43,16869.0
2020-06-10,30.88,31.85,30.88,31.65,3523.0
2020-06-11,31.18,31.24,30.68,31.2,5197.0
2020-06-12,30.0,31.32,28.51,31.31,9601.0
2020-06-15,31.5,31.8,29.69,31.7,3864.0
2020-06-16,32.0,35.0,31.93,33.95,12508.0
2020-06-17,35.0,39.88,35.0,38.5,16638.0
2020-06-18,38.4,38.75,36.83,38.75,9360.0
2020-06-19,38.75,40.69,38.75,40.0,12245.0
2020-06-22,40.0,40.39,39.9,39.99,6764.0
2020-06-23,43.5,43.5,40.0,40.0,14147.0
2020-06-24,40.47,40.555,40.0,40.4,17448.0
2020-06-25,40.0,40.49,39.24,40.0,17571.0
2020-06-26,40.01,43.3,40.01,42.85,6048.0
2020-06-29,43.0,43.0,41.86,43.0,8414.0
2020-06-30,43.0,44.0,42.71,44.0,8514.0
2020-07-01,44.0,46.1,43.74,44.0,24784.0
2020-07-02,44.0,45.07,43.42,44.36,18954.0
2020-07-03,45.01,45.305,44.61,45.3,12787.0
2020-07-06,45.46,45.46,45.0,45.0,13699.0
2020-07-07,45.3,46.58,45.3,45.75,14555.0
2020-07-08,45.7,46.37,45.62,46.25,7176.0
2020-07-09,46.5,47.7,46.5,46.99,25196.0
2020-07-10,47.25,47.25,45.9,45.9,16091.0
2020-07-13,46.45,46.68,44.01,45.2,21146.0
2020-07-14,45.75,45.75,44.15,45.19,8440.0
2020-07-15,46.4,47.75,45.83,46.22,16495.0
2020-07-16,47.08,47.08,46.15,46.45,5307.0
2020-07-17,46.7,47.32,46.45,46.45,9391.0
2020-07-20,46.6,46.6,44.9,45.3,8039.0
2020-07-21,45.77,46.53,45.3,45.57,17743.0
2020-07-22,45.8,46.1,45.08,46.0,17689.0
2020-07-23,46.0,46.65,45.44,45.44,8379.0
2020-07-24,45.45,46.92,45.0,46.41,11921.0
2020-07-27,46.73,46.73,45.79,45.91,7795.0
2020-07-28,45.98,46.5,45.93,46.25,6248.0
2020-07-29,46.25,46.35,45.45,46.08,5732.0
2020-07-30,46.35,47.1,46.29,47.0,12984.0
2020-07-31,45.0,46.81,45.0,45.33,8404.0
2020-08-03,45.21,45.71,44.73,45.18,5767.0
2020-08-04,45.71,45.91,44.9,45.0,8174.0
2020-08-05,45.0,45.85,44.5,45.8,7232.0
2020-08-06,45.85,46.86,45.85,46.5,9660.0
2020-08-07,46.5,46.5,45.45,46.0,6145.0
2020-08-10,45.54,46.42,45.5,46.0,6067.0
2020-08-11,45.92,45.95,45.07,45.44,2327.0
2020-08-12,45.44,45.55,45.06,45.06,2458.0
2020-08-13,45.29,45.77,45.06,45.31,2672.0
2020-08-14,45.5,45.99,45.5,45.98,2443.0
2020-08-17,45.99,45.99,45.45,45.78,1964.0
2020-08-18,45.95,46.23,45.46,46.04,8065.0
2020-08-19,45.65,46.99,45.59,46.99,8153.0
2020-08-20,46.99,46.99,45.5,45.5,9130.0
2020-08-21,45.99,45.99,45.06,45.28,4176.0
2020-08-24,45.06,45.86,45.06,45.51,6477.0
2020-08-25,45.52,45.97,45.5,45.97,1815.0
2020-08-26,45.99,46.43,45.68,46.05,7240.0
2020-08-27,46.5,46.88,45.05,45.05,7436.0
2020-08-28,45.75,45.75,44.5,45.5,6378.0
2020-08-31,46.0,46.0,44.55,45.04,6334.0
2020-09-01,44.68,44.9,44.5,44.54,3740.0
2020-09-02,44.54,46.7,44.5,46.5,7279.0
2020-09-03,46.7,46.7,45.86,46.5,3521.0
2020-09-04,45.85,45.85,41.64,42.71,19771.0
2020-09-07,41.82,43.82,41.82,42.62,5310.0
2020-09-08,42.61,42.61,39.01,40.75,26372.0
2020-09-09,40.7,40.7,38.0,40.0,18654.0
2020-09-10,40.55,44.34,40.55,41.0,14443.0
2020-09-11,42.0,42.0,39.86,40.16,6194.0
2020-09-14,42.16,43.0,40.72,42.95,8868.0
2020-09-15,43.0,44.35,42.92,44.35,6656.0
2020-09-16,44.35,45.57,44.35,45.2,5041.0
2020-09-17,45.1,45.55,44.0,44.0,4472.0
2020-09-18,44.5,46.0,44.5,45.8,4812.0
2020-09-21,45.8,46.22,45.6,45.7,3510.0
2020-09-22,45.7,46.0,45.01,45.42,2073.0
2020-09-23,45.86,46.48,45.86,46.27,2762.0
2020-09-24,46.0,46.17,45.01,45.01,4064.0
2020-09-25,45.65,45.65,45.01,45.01,2172.0
2020-09-28,45.48,45.86,45.275,45.64,859.0
2020-09-29,45.23,46.23,45.01,45.5,1961.0
2020-09-30,46.05,47.75,46.05,47.26,5519.0
2020-10-01,47.8,48.99,47.36,47.85,7648.0
2020-10-02,47.5,49.34,47.49,48.38,4552.0
2020-10-05,48.49,48.49,46.0,46.12,7906.0
2020-10-06,46.15,48.04,46.15,46.15,9097.0
2020-10-07,47.0,47.38,46.8,46.8,5459.0
2020-10-08,47.3,48.03,46.46,48.03,6244.0
2020-10-09,47.15,47.4,46.82,47.14,4001.0
2020-10-12,47.0,47.2,46.53,46.88,3375.0
2020-10-13,47.05,47.26,46.74,46.99,4134.0
2020-10-14,46.65,47.28,46.53,47.0,2907.0
2020-10-15,46.75,47.11,46.6,46.86,4880.0
2020-10-16,46.86,47.2,46.65,46.8,4549.0
2020-10-19,46.8,48.3,46.8,48.19,10366.0
2020-10-20,48.0,49.24,48.0,49.16,7965.0
2020-10-21,49.49,50.58,49.47,50.06,11846.0
2020-10-22,50.05,50.05,49.26,49.6,5541.0
2020-10-23,49.99,49.99,48.62,49.17,6175.0
2020-10-26,49.5,49.99,49.17,49.17,4135.0
2020-10-27,49.4,49.46,48.35,49.17,5330.0
2020-10-28,49.4,49.48,48.31,49.4,6201.0
2020-10-29,49.0,49.2,48.66,48.66,1715.0
2020-10-30,48.66,49.19,48.35,48.35,4191.0
2020-11-02,48.25,48.65,47.64,47.92,3859.0
2020-11-03,48.18,48.48,47.5,47.5,2239.0
2020-11-04,48.12,48.12,47.0,47.0,1962.0
2020-11-05,47.44,48.19,47.22,48.19,9532.0
2020-11-06,48.19,48.19,46.51,47.62,3911.0
2020-11-09,47.62,48.4,47.1,48.4,4592.0
2020-11-10,48.05,48.47,46.75,46.9,6674.0
2020-11-11,46.68,50.0,45.03,48.03,23751.0
2020-11-12,48.5,51.95,47.92,51.31,23688.0
2020-11-13,52.0,52.36,49.17,51.52,9006.0
2020-11-16,52.0,53.08,52.0,53.0,2081.0
2020-11-17,54.15,55.26,54.15,54.89,27872.0
2020-11-18,55.05,55.05,53.56,54.0,17872.0
2020-11-19,54.5,54.5,53.81,54.0,5523.0
2020-11-20,54.0,54.22,52.9,52.92,6547.0
2020-11-23,53.01,54.7,53.01,53.88,19310.0
2020-11-24,55.0,55.0,53.4,53.98,3666.0
2020-11-25,54.05,54.05,51.73,51.8,8571.0
2020-11-26,52.18,52.25,51.51,51.99,5329.0
2020-11-27,51.99,52.86,51.16,52.32,2684.0
2020-11-30,53.08,53.08,49.02,49.02,16937.0
2020-12-01,49.02,52.05,48.95,49.5,14397.0
2020-12-02,50.31,52.17,49.43,49.75,21499.0
2020-12-03,49.95,51.37,49.6,49.8,14384.0
2020-12-04,49.89,49.93,49.05,49.65,8940.0
2020-12-07,49.93,50.395,49.81,49.99,13202.0
2020-12-08,50.0,52.63,50.0,52.34,15441.0
2020-12-09,52.5,53.1,52.5,52.91,6643.0
2020-12-10,52.7,53.95,52.0,52.68,11250.0
2020-12-11,53.2,53.42,52.74,52.77,3328.0
2020-12-14,53.2,53.715,53.2,53.59,8190.0
2020-12-15,53.84,53.85,52.78,53.19,10636.0
2020-12-16,53.2,53.8,53.12,53.8,5726.0
2020-12-17,53.7,53.7,52.81,52.93,3391.0
2020-12-18,53.41,54.06,53.15,54.05,6853.0
2020-12-21,54.0,54.05,53.56,53.75,3482.0
2020-12-22,53.83,53.89,52.53,52.99,2608.0
2020-12-23,53.0,53.0,52.16,52.63,1625.0
2020-12-24,53.11,53.11,52.1,52.74,592.0
2020-12-29,52.15,53.2,52.15,53.0,2390.0
2020-12-30,53.89,53.89,52.63,53.0,2346.0
2020-12-31,52.99,52.99,52.23,52.32,1732.0
2021-01-04,52.56,52.56,50.6,52.15,5158.0
2021-01-05,51.36,52.76,50.5,52.05,3471.0
2021-01-06,52.06,52.77,50.56,51.0,2174.0
2021-01-07,51.99,52.0,50.6,51.97,4779.0
2021-01-08,51.97,51.97,50.0,50.15,4776.0
2021-01-11,50.15,50.78,50.0,50.0,2942.0
2021-01-12,50.2,51.75,49.9,50.5,4632.0
2021-01-13,50.5,51.44,48.88,49.69,6323.0
2021-01-14,49.85,50.5,49.69,50.49,2532.0
2021-01-15,50.5,51.0,49.91,51.0,4958.0
2021-01-18,49.91,51.75,49.91,51.0,5844.0
2021-01-19,51.0,51.8,50.0,51.8,6231.0
2021-01-20,52.0,52.0,50.08,51.79,1990.0
2021-01-21,50.0,52.2,50.0,51.0,3284.0
2021-01-22,50.8,51.0,50.45,51.0,2339.0
2021-01-25,50.51,51.0,50.51,50.51,4430.0
2021-01-27,50.51,53.2,50.0,53.2,10100.0
2021-01-28,53.2,53.2,50.02,51.58,3981.0
2021-01-29,51.58,51.7,50.1,50.54,2269.0
2021-02-01,50.61,52.39,50.09,52.26,7940.0
2021-02-02,52.29,52.29,50.76,51.49,3304.0
2021-02-03,50.91,52.3,50.76,51.5,5682.0
2021-02-04,51.5,51.5,50.78,51.5,3130.0
2021-02-05,51.5,52.41,51.46,51.5,4468.0
2021-02-08,51.5,52.34,51.5,51.6,2896.0
2021-02-09,51.53,52.12,51.1,51.49,13025.0
2021-02-10,51.5,52.1,51.39,51.59,6654.0
2021-02-11,51.5,52.3,50.75,52.3,3762.0
2021-02-12,52.0,52.0,50.6,50.6,2455.0
2021-02-15,50.6,51.98,49.9,51.0,13631.0
2021-02-16,51.97,52.0,50.08,51.0,5406.0
2021-02-17,51.05,51.45,49.81,49.92,7883.0
2021-02-18,50.01,50.01,49.18,49.65,4057.0
2021-02-19,49.7,49.7,48.06,48.76,4172.0
2021-02-22,48.69,49.95,48.24,49.95,4301.0
2021-02-23,49.91,50.38,48.85,48.85,4453.0
2021-02-24,49.3,50.25,48.6,49.5,3086.0
2021-02-25,49.89,49.89,48.76,49.0,3605.0
2021-02-26,49.0,49.25,47.0,49.25,9120.0
2021-03-01,49.25,49.25,48.0,48.95,6273.0
2021-03-02,49.8,49.8,48.0,48.8,7295.0
2021-03-03,48.01,48.8,47.01,48.6,5734.0
2021-03-04,47.15,47.99,45.5,47.0,15973.0
2021-03-05,46.16,47.13,45.6,45.6,15546.0
2021-03-08,45.7,48.78,45.7,47.28,9987.0
2021-03-09,47.28,47.29,45.7,45.73,3652.0
2021-03-10,45.73,46.54,45.01,45.44,4958.0
2021-03-11,45.16,45.17,44.11,44.7,5987.0
2021-03-12,44.55,46.535,44.55,46.46,9539.0
2021-03-15,46.5,46.99,46.5,46.95,3241.0
2021-03-16,46.95,47.0,46.0,47.0,6246.0
2021-03-17,46.62,47.0,46.62,46.76,1787.0
2021-03-18,47.0,48.31,47.0,47.36,4513.0
2021-03-19,47.09,48.3,46.38,46.38,7251.0
2021-03-22,46.38,46.77,46.38,46.71,3274.0
2021-03-23,46.51,47.5,46.51,47.5,1964.0
2021-03-24,46.51,47.47,46.41,46.41,1138.0
2021-03-25,46.4,47.5,46.18,46.5,6058.0
2021-03-26,46.5,47.5,46.5,47.5,992.0
2021-03-29,47.12,47.5,47.12,47.12,3898.0
2021-03-30,47.5,47.5,46.4,46.4,4125.0
2021-03-31,46.46,47.5,46.35,47.43,7140.0
2021-04-01,46.5,48.09,46.5,48.09,5357.0
2021-04-06,48.3,50.0,48.25,49.5,8802.0
2021-04-07,49.59,51.25,49.3,49.95,29673.0
2021-04-08,50.46,50.46,48.25,48.25,8623.0
2021-04-09,48.32,50.79,48.32,49.4,3829.0
2021-04-12,50.05,50.55,48.8,49.59,1726.0
2021-04-13,49.59,49.99,49.15,49.9,3951.0
2021-04-14,49.5,49.9,48.45,48.45,2527.0
2021-04-15,48.46,50.8,48.46,50.8,4863.0
2021-04-16,50.6,52.03,49.98,52.03,12651.0
2021-04-19,52.25,52.5,50.81,52.0,3399.0
2021-04-20,50.82,51.53,50.36,50.5,1254.0
2021-04-21,50.51,51.48,50.51,51.47,2558.0
2021-04-22,51.47,51.47,50.96,50.96,4362.0
2021-04-23,51.0,51.25,50.65,50.96,5377.0
2021-04-26,50.8,51.24,50.53,50.75,4683.0
2021-04-27,51.24,51.43,51.03,51.3,3368.0
2021-04-28,51.31,52.89,51.31,51.91,9561.0
2021-04-29,51.75,52.41,51.75,52.25,4250.0
2021-04-30,52.25,52.25,51.7,52.0,2069.0
2021-05-03,51.8,51.81,51.4,51.4,1563.0
2021-05-04,51.56,51.6,51.3,51.3,12803.0
2021-05-05,51.3,52.0,51.03,51.99,3770.0
2021-05-06,51.04,51.25,50.2,51.2,5164.0
2021-05-07,50.73,51.2,50.21,51.2,4812.0
2021-05-10,50.5,51.0,50.5,51.0,4152.0
2021-05-11,50.99,51.0,50.9,51.0,746.0
2021-05-12,50.99,50.99,49.9,50.0,5076.0
2021-05-13,50.0,50.0,49.07,49.71,5126.0
2021-05-14,49.0,49.98,49.0,49.61,3713.0
2021-05-17,49.25,50.0,49.25,50.0,2035.0
2021-05-18,49.95,49.95,49.08,49.5,1807.0
2021-05-19,49.6,50.25,49.5,50.25,6847.0
2021-05-20,50.25,50.25,49.09,49.57,3906.0
2021-05-21,49.5,50.25,49.085,50.25,4036.0
2021-05-24,50.25,50.25,49.01,49.79,2471.0
2021-05-25,50.25,50.47,49.12,49.25,7454.0
2021-05-26,49.76,49.89,49.41,49.85,3453.0
2021-05-27,50.1,50.81,49.01,50.0,11238.0
2021-05-28,50.9,50.9,49.51,49.51,6775.0
2021-05-31,50.16,50.48,49.6,49.6,11702.0
2021-06-01,49.935,50.3,49.54,50.0,3187.0
2021-06-02,49.54,50.3,49.45,50.03,13790.0
2021-06-03,49.4,50.0,49.27,50.0,1200.0
2021-06-04,49.95,49.95,49.04,49.54,5260.0
2021-06-07,49.54,49.54,48.78,49.2,7408.0
2021-06-08,49.45,49.45,48.5,49.45,2216.0
2021-06-09,49.45,49.48,48.63,49.48,6262.0
2021-06-10,49.47,50.62,49.21,50.62,5821.0
2021-06-11,50.7,51.21,50.65,51.21,9526.0
2021-06-15,51.21,53.54,51.21,53.2,17824.0
2021-06-16,52.84,53.6,52.6,52.99,2252.0
2021-06-17,53.0,53.0,52.0,52.29,2411.0
2021-06-18,52.3,52.51,51.85,52.0,3296.0
2021-06-21,52.02,52.03,50.06,50.06,3849.0
2021-06-22,50.71,52.3,50.23,52.3,4277.0
2021-06-23,51.5,52.3,51.35,52.3,1667.0
2021-06-24,51.57,52.0,51.0,52.0,1890.0
2021-06-25,52.03,52.4,51.0,52.4,3531.0
2021-06-28,52.4,52.8,51.47,52.8,1868.0
2021-06-29,52.2,53.04,51.02,51.02,13820.0
2021-06-30,51.1,52.93,51.1,52.93,3262.0
2021-07-01,53.0,53.0,51.9,51.9,947.0
2021-07-02,51.9,51.9,51.07,51.9,1894.0
2021-07-05,51.9,52.0,51.2,51.31,2332.0
2021-07-06,51.98,52.67,51.98,52.55,2871.0
2021-07-07,52.7,53.44,52.55,53.19,3135.0
2021-07-08,53.19,54.0,53.12,54.0,3403.0
2021-07-09,54.0,54.5,53.5,54.5,4657.0
2021-07-12,54.5,54.9,54.28,54.9,2463.0
2021-07-13,54.88,56.84,54.47,55.01,6199.0
2021-07-14,56.6,63.5,56.6,63.5,6594.0
2021-07-15,66.69,68.93,64.09,67.39,8511.0
2021-07-16,67.37,67.37,65.92,67.16,5332.0
2021-07-19,67.15,67.3,66.0,66.4,9455.0
2021-07-20,66.54,67.85,66.0,67.85,6231.0
2021-07-21,67.4,67.85,66.51,67.85,5088.0
2021-07-22,67.8,67.85,66.51,67.85,1623.0
2021-07-23,67.85,67.85,65.1,65.51,8617.0
2021-07-26,65.52,67.35,65.51,66.55,3624.0
2021-07-27,66.55,67.04,65.94,66.0,16737.0
2021-07-28,66.4,66.4,65.1,65.11,4948.0
2021-07-29,65.12,67.04,65.11,66.95,1966.0
2021-07-30,67.0,67.8,66.51,67.7,5408.0
2021-08-02,67.7,70.85,67.7,70.51,12919.0
2021-08-03,70.51,75.99,70.51,75.99,5481.0
2021-08-04,77.59,77.99,74.44,77.99,6178.0
2021-08-05,77.8,77.8,73.18,75.0,5053.0
2021-08-06,75.82,75.97,74.02,75.7,3864.0
2021-08-09,75.69,75.69,74.07,75.68,3085.0
2021-08-10,74.51,75.68,74.38,75.01,2450.0
2021-08-11,75.02,75.68,75.01,75.68,1854.0
2021-08-12,75.68,76.32,75.63,76.0,9435.0
2021-08-13,76.0,76.46,75.41,76.46,4068.0
2021-08-16,76.47,76.875,75.54,76.25,4362.0
2021-08-17,76.25,76.25,73.12,76.22,3252.0
2021-08-18,75.0,76.0,73.5,75.5,2782.0
2021-08-19,75.55,75.55,73.2,73.5,2220.0
2021-08-20,73.6,76.3,73.6,76.3,3186.0
2021-08-23,76.3,76.85,75.73,76.69,3558.0
2021-08-24,76.59,76.59,74.29,76.01,2169.0
2021-08-25,76.01,76.84,74.82,76.84,4202.0
2021-08-26,76.84,80.74,76.41,77.99,10004.0
2021-08-27,77.5,80.0,75.0,77.45,5730.0
2021-08-30,79.35,81.05,79.01,80.0,8078.0
2021-08-31,80.7,82.5,80.07,82.0,8568.0
2021-09-01,82.0,82.0,77.23,77.5,18602.0
2021-09-02,77.5,79.0,77.5,78.6,6621.0
2021-09-03,79.09,80.89,78.66,80.35,4003.0
2021-09-06,80.3,81.25,79.92,80.0,4792.0
2021-09-07,80.15,80.15,78.19,79.6,5959.0
2021-09-08,79.8,79.85,78.0,79.85,4681.0
2021-09-09,79.82,79.82,78.34,79.0,7811.0
2021-09-10,79.3,79.375,78.6,78.85,8083.0
2021-09-13,78.9,78.9,76.84,77.5,5017.0
2021-09-14,77.48,78.5,75.5,78.5,6716.0
2021-09-15,78.16,78.35,76.83,78.35,1784.0
2021-09-16,78.45,78.45,76.95,76.95,2296.0
2021-09-17,76.92,76.92,74.16,74.8,17406.0
2021-09-20,74.2,77.84,74.2,75.0,5057.0
2021-09-21,74.9,74.9,72.85,74.88,5758.0
2021-09-22,74.9,77.77,73.32,77.77,6504.0
2021-09-23,77.42,78.42,77.42,78.0,2747.0
2021-09-24,78.0,78.0,76.53,77.93,1895.0
2021-09-27,77.8,77.8,76.21,76.75,2529.0
2021-09-28,76.75,76.75,74.28,75.0,3427.0
2021-09-29,74.75,78.0,73.55,78.0,9984.0
2021-09-30,75.43,78.05,75.43,77.36,5175.0
2021-10-01,77.25,77.25,75.57,76.84,1748.0
2021-10-04,76.84,76.84,75.0,75.0,2206.0
2021-10-05,75.5,75.5,72.97,75.0,12702.0
2021-10-06,75.0,76.57,73.3,75.0,7481.0
2021-10-07,75.21,75.21,74.01,74.75,1982.0
2021-10-08,74.76,74.76,73.5,74.76,3660.0
2021-10-11,74.76,74.76,73.5,73.5,1680.0
2021-10-12,74.74,74.75,73.42,73.42,5599.0
2021-10-13,74.16,74.75,72.98,74.75,2396.0
2021-10-14,74.75,76.0,74.03,76.0,2728.0
2021-10-15,75.01,76.33,75.01,75.02,6762.0
2021-10-18,75.3,76.1,75.29,75.89,5467.0
2021-10-19,75.36,75.8,74.13,75.8,5099.0
2021-10-20,75.8,75.8,74.32,75.1,2619.0
2021-10-21,75.8,75.8,74.0,74.0,6768.0
2021-10-22,74.74,75.0,72.8,75.0,7597.0
2021-10-25,75.0,75.1,74.05,74.05,2121.0
2021-10-26,74.15,75.0,73.6,74.53,3769.0
2021-10-27,74.97,74.97,74.05,74.56,3123.0
2021-10-28,74.78,74.78,72.56,73.0,7899.0
2021-10-29,74.0,74.0,70.65,71.2,12688.0
2021-11-01,72.75,72.75,71.2,71.5,7835.0
2021-11-02,71.5,71.61,69.9,70.47,9206.0
2021-11-03,70.59,72.75,70.1,72.5,7276.0
2021-11-04,72.75,73.49,72.25,73.0,4607.0
2021-11-05,73.0,73.41,72.72,73.0,3436.0
2021-11-08,73.0,73.0,70.01,71.0,5739.0
2021-11-09,71.0,72.61,70.27,72.18,6877.0
2021-11-10,72.0,72.0,70.07,71.23,4691.0
2021-11-11,71.49,71.49,70.08,70.95,4804.0
2021-11-12,70.95,71.25,70.5,70.5,2358.0
2021-11-15,70.98,70.98,70.0,70.5,3579.0
2021-11-16,70.5,70.5,68.6,69.44,7675.0
2021-11-17,69.4,70.8,67.8,70.55,7809.0
2021-11-18,71.0,71.0,69.9,70.6,2046.0
2021-11-19,70.9,70.9,70.0,70.9,1311.0
2021-11-22,70.69,70.9,68.0,68.0,6481.0
2021-11-23,68.36,69.0,67.08,67.5,4811.0
2021-11-24,67.3,68.99,67.3,68.0,1728.0
2021-11-25,68.0,68.99,67.0,67.5,3654.0
2021-11-26,68.0,68.0,65.0,65.2,7702.0
2021-11-29,65.0,68.0,63.26,68.0,11057.0
2021-11-30,68.2,69.23,67.0,68.89,4178.0
2021-12-01,69.19,69.19,66.4,67.0,3461.0
2021-12-02,67.62,67.95,64.9,66.0,2268.0
2021-12-03,66.0,66.0,64.45,66.0,5030.0
2021-12-06,66.61,67.45,64.05,64.05,5891.0
2021-12-07,64.1,64.33,62.5,62.5,7873.0
2021-12-08,63.13,64.88,63.08,63.95,12619.0
2021-12-09,64.0,64.6,62.51,64.0,11303.0
2021-12-10,62.5,64.0,62.5,63.6,9629.0
2021-12-13,63.6,64.13,63.58,63.67,5874.0
2021-12-14,64.0,64.0,62.79,63.8,9810.0
2021-12-15,63.68,63.8,61.0,63.8,16614.0
2021-12-16,63.8,68.79,63.36,68.05,14074.0
2021-12-17,68.2,71.47,68.19,70.9,9419.0
2021-12-20,71.98,71.98,68.32,69.83,7357.0
2021-12-21,69.85,71.15,68.65,70.5,10605.0
2021-12-22,71.0,71.0,69.77,70.78,3601.0
2021-12-23,71.0,71.98,69.73,71.75,6019.0
2021-12-24,72.04,72.04,71.1,71.47,1159.0
2021-12-29,71.73,73.82,71.59,73.5,5258.0
2021-12-30,72.62,73.19,72.21,72.3,3207.0
2021-12-31,73.28,73.49,72.0,73.21,4563.0
2022-01-04,73.74,73.74,71.72,73.0,7014.0
2022-01-05,73.62,73.62,70.91,72.85,5378.0
2022-01-06,72.85,72.85,67.03,67.5,5328.0
2022-01-07,70.295,70.62,68.56,68.56,3096.0
2022-01-10,69.25,70.49,66.14,66.23,13446.0
2022-01-11,66.41,68.52,66.41,67.5,7279.0
2022-01-12,67.5,68.49,66.93,67.9,5539.0
2022-01-13,68.51,68.51,66.81,67.55,4590.0
2022-01-14,67.44,67.45,66.29,67.01,4827.0
2022-01-17,67.0,67.09,66.6,66.66,2221.0
2022-01-18,66.8,67.42,66.29,66.29,8790.0
2022-01-19,66.91,66.91,65.43,65.95,4704.0
2022-01-20,65.39,65.39,64.54,64.6,3223.0
2022-01-21,64.9,64.9,62.0,63.35,10280.0
2022-01-24,62.0,64.41,61.39,63.4,8027.0
2022-01-25,63.54,63.865,61.25,61.78,7348.0
2022-01-27,62.4,62.4,59.01,59.01,9620.0
2022-01-28,59.01,60.49,58.75,59.8,14414.0
2022-01-31,62.13,62.54,61.41,62.0,4243.0
2022-02-01,63.63,64.71,62.3,64.41,7564.0
2022-02-02,65.0,65.0,64.01,64.8,6794.0
2022-02-03,64.71,65.0,63.32,64.1,2553.0
2022-02-04,63.6,66.06,63.6,64.26,3023.0
2022-02-07,64.26,64.26,62.19,63.49,3774.0
2022-02-08,63.49,63.5,62.36,63.5,3185.0
2022-02-09,63.5,63.99,63.11,63.5,9566.0
2022-02-10,63.5,63.5,62.11,63.14,3949.0
2022-02-11,63.0,63.8,62.1,63.79,5979.0
2022-02-14,63.79,63.8,62.18,62.18,2135.0
2022-02-15,63.65,63.65,62.12,62.9,4816.0
2022-02-16,62.9,63.16,62.12,62.4,2205.0
2022-02-17,62.5,63.41,62.09,62.88,4011.0
2022-02-18,63.46,63.6,61.75,62.4,11346.0
2022-02-21,61.82,63.4,61.62,62.0,9881.0
2022-02-22,62.7,62.74,60.25,61.0,5811.0
2022-02-23,61.0,63.53,60.97,61.89,4587.0
2022-02-24,61.22,61.84,60.32,60.8,7471.0
2022-02-25,61.0,63.56,61.0,62.8,6080.0
2022-02-28,63.1,64.44,62.0,62.74,10904.0
2022-03-01,65.0,67.84,63.72,66.8,10119.0
2022-03-02,67.48,67.48,65.44,66.0,7590.0
2022-03-03,64.28,65.14,63.35,63.75,1858.0
2022-03-04,63.75,63.75,61.79,62.89,3317.0
2022-03-07,62.89,62.89,59.64,62.37,7418.0
2022-03-08,62.34,62.34,59.29,61.1,7504.0
2022-03-09,60.85,62.22,60.85,61.8,1744.0
2022-03-10,61.68,63.0,61.68,62.15,2988.0
2022-03-11,61.83,61.83,61.1,61.21,6371.0
2022-03-14,61.46,62.9,61.41,62.01,3037.0
2022-03-15,62.01,62.6,61.29,62.6,2184.0
2022-03-16,61.8,62.59,61.42,61.45,6039.0
2022-03-17,62.7,63.93,62.5,62.74,11394.0
2022-03-18,63.65,63.65,62.1,62.28,5431.0
2022-03-21,63.605,63.605,62.1,62.47,2175.0
2022-03-22,62.51,63.88,62.48,63.88,1341.0
2022-03-23,63.88,63.88,62.53,63.0,3724.0
2022-03-24,63.14,63.86,63.1,63.22,1139.0
2022-03-25,63.86,65.68,63.86,65.4,20195.0
2022-03-28,65.65,66.68,65.4,65.7,5345.0
2022-03-29,65.9,66.49,65.05,65.7,4915.0
2022-03-30,66.65,68.3,66.53,67.2,12235.0
2022-03-31,67.22,68.5,67.22,68.13,5442.0
2022-04-01,68.5,68.5,65.81,65.81,8320.0
2022-04-04,67.0,67.59,66.47,67.24,6045.0
2022-04-05,67.23,67.51,66.18,67.25,5807.0
2022-04-06,67.0,67.0,65.98,65.98,3712.0
2022-04-07,66.11,66.11,64.5,65.0,11323.0
2022-04-08,65.0,65.0,64.0,64.01,5872.0
2022-04-11,64.1,65.2,64.0,65.2,4683.0
2022-04-12,65.15,66.99,64.48,66.0,15473.0
2022-04-13,66.33,69.89,66.33,69.89,8345.0
2022-04-14,70.0,71.39,69.78,70.98,7297.0
2022-04-19,70.99,70.99,68.75,69.5,5143.0
2022-04-20,70.0,70.88,68.52,70.5,16423.0
2022-04-21,70.5,72.0,70.5,71.9,10111.0
2022-04-22,71.78,71.8,70.44,70.98,6208.0
2022-04-26,70.96,70.96,70.0,70.49,7153.0
2022-04-27,70.0,70.78,70.0,70.65,10606.0
2022-04-28,70.69,70.69,69.38,69.99,3287.0
2022-04-29,69.99,70.15,69.53,70.15,3016.0
2022-05-02,70.14,70.14,67.0,70.0,6163.0
2022-05-03,69.97,70.0,68.13,69.59,3423.0
2022-05-04,70.0,70.0,67.51,69.85,3237.0
2022-05-05,70.0,70.0,68.895,69.5,4022.0
2022-05-06,68.5,69.45,67.86,69.45,3504.0
2022-05-09,69.04,69.04,65.0,67.0,9540.0
2022-05-10,65.0,65.485,63.59,64.18,4407.0
2022-05-11,64.39,64.39,61.07,64.21,10199.0
2022-05-12,61.03,64.18,60.0,61.81,7661.0
2022-05-13,63.4,63.4,60.05,60.5,4112.0
2022-05-16,61.07,63.54,61.0,62.95,2753.0
2022-05-17,61.08,61.62,60.2,60.9,4224.0
2022-05-18,60.9,61.73,60.47,60.98,8123.0
2022-05-19,60.43,60.43,58.01,60.0,9003.0
2022-05-20,59.99,61.43,58.91,58.91,6857.0
2022-05-23,59.02,59.47,58.16,58.4,13535.0
2022-05-24,58.59,59.25,57.58,57.8,4031.0
2022-05-25,57.48,57.99,55.97,56.4,11275.0
2022-05-26,56.35,57.52,55.83,56.37,6783.0
2022-05-27,56.38,59.11,56.04,59.11,7991.0
2022-05-30,59.17,59.46,57.02,58.92,7424.0
2022-05-31,58.33,62.75,58.33,62.58,15204.0
2022-06-01,62.94,64.6,62.94,64.4,6249.0
2022-06-02,64.39,64.5,61.72,62.51,4591.0
2022-06-03,62.76,65.0,62.03,63.37,6552.0
2022-06-06,63.38,63.895,62.42,63.03,3426.0
2022-06-07,63.03,63.03,60.5,61.74,13281.0
2022-06-08,61.7,62.44,60.82,62.01,2275.0
2022-06-09,62.45,62.45,60.6,61.22,3052.0
2022-06-10,62.18,62.18,61.24,61.99,3268.0
2022-06-14,60.0,60.96,59.0,60.33,15861.0
2022-06-15,61.5,61.5,59.75,60.5,5966.0
2022-06-16,61.99,62.0,60.64,61.39,2183.0
2022-06-17,60.0,60.0,59.08,59.5,9249.0
2022-06-20,59.45,59.99,58.5,58.8,10015.0
2022-06-21,58.8,60.26,58.78,59.74,6221.0
2022-06-22,59.85,59.85,57.6,58.21,12985.0
2022-06-23,58.08,61.04,58.02,60.4,7246.0
2022-06-24,60.0,63.41,60.0,62.99,12078.0
2022-06-27,62.99,62.99,61.25,62.55,5456.0
2022-06-28,62.55,62.55,61.23,62.21,4982.0
2022-06-29,61.8,61.99,60.03,61.08,5897.0
2022-06-30,61.18,62.99,59.58,60.54,13549.0
2022-07-01,60.5,62.99,60.35,62.15,3188.0
2022-07-04,62.5,64.98,61.48,64.8,5362.0
2022-07-05,64.8,67.16,64.71,66.76,7944.0
2022-07-06,62.13,69.21,62.13,68.03,19174.0
2022-07-07,69.68,70.85,68.24,69.4,8134.0
2022-07-08,69.36,70.21,68.7,68.78,5452.0
2022-07-11,68.9,69.45,67.69,68.1,8365.0
2022-07-12,68.39,68.4,67.18,68.0,1770.0
2022-07-13,68.0,68.585,67.5,68.0,3599.0
2022-07-14,68.45,68.45,67.42,68.0,2835.0
2022-07-15,67.75,67.99,67.03,67.5,7334.0
2022-07-18,67.0,67.59,67.0,67.4,5268.0
2022-07-19,67.5,67.575,66.76,67.3,5343.0
2022-07-20,67.68,69.7,67.53,67.8,15179.0
2022-07-21,68.12,68.22,67.34,67.99,3694.0
2022-07-22,67.99,68.0,67.4,67.68,3428.0
2022-07-25,67.0,67.755,67.0,67.67,8267.0
2022-07-26,67.0,69.095,67.0,68.0,7098.0
2022-07-27,68.01,68.01,67.0,67.57,1788.0
2022-07-28,67.0,67.99,66.96,67.7,9027.0
2022-07-29,67.7,68.39,65.7,67.49,8741.0
2022-08-01,67.49,67.5,66.54,67.5,1857.0
2022-08-02,67.49,67.49,66.66,67.0,2348.0
2022-08-03,66.7,66.725,65.63,65.63,2338.0
2022-08-04,66.18,68.78,65.63,67.49,10191.0
2022-08-05,67.49,68.95,67.02,68.95,1126.0
2022-08-08,67.37,68.57,66.16,66.45,2610.0
2022-08-09,66.64,68.48,66.15,68.3,3997.0
2022-08-10,68.99,68.99,66.79,68.88,4038.0
2022-08-11,68.88,68.91,66.75,68.91,3936.0
2022-08-12,67.55,68.88,67.01,67.01,636.0
2022-08-15,67.21,68.03,67.1,67.6,4313.0
2022-08-16,67.8,68.94,67.01,68.94,8450.0
2022-08-17,68.91,70.55,67.2,70.49,9589.0
2022-08-18,70.28,70.6,69.02,70.57,8178.0
2022-08-19,69.79,70.01,68.5,69.5,8530.0
2022-08-22,70.56,72.0,69.53,71.2,40107.0
2022-08-23,71.5,71.5,69.95,70.05,18576.0
2022-08-24,70.19,71.49,69.31,71.1,16321.0
2022-08-25,71.39,73.8,70.55,72.47,20948.0
2022-08-26,72.3,72.3,63.23,63.99,56201.0
2022-08-29,63.0,63.0,59.18,62.75,28791.0
2022-08-30,62.0,64.14,61.31,63.35,20601.0
2022-08-31,63.02,64.51,62.77,63.96,14965.0
2022-09-01,63.59,64.59,62.325,63.01,10438.0
2022-09-02,63.0,64.9,62.85,64.2,21012.0
2022-09-05,64.0,67.06,63.0,65.96,19252.0
2022-09-06,65.96,67.72,64.43,65.5,24727.0
2022-09-07,64.72,65.35,63.22,64.31,19781.0
2022-09-08,64.85,67.7,63.01,63.6,28761.0
2022-09-09,63.6,63.92,62.6,63.2,16488.0
2022-09-12,63.05,63.96,62.29,62.41,18375.0
2022-09-13,62.4,64.76,62.4,63.92,46628.0
2022-09-14,62.86,64.06,62.41,63.5,27450.0
2022-09-15,63.0,63.175,61.01,61.94,54294.0
2022-09-16,61.58,61.8,59.57,59.57,309330.0
2022-09-19,60.1,61.21,59.99,60.1,7849.0
2022-09-20,60.01,61.66,60.01,60.7,4120.0
2022-09-21,60.26,61.66,60.25,60.99,6373.0
2022-09-23,61.69,61.69,59.63,60.2,10725.0
2022-09-26,60.1,60.1,58.56,60.1,9269.0
2022-09-27,60.3,61.0,59.51,61.0,4793.0
2022-09-28,60.55,60.88,60.1,60.1,4111.0
2022-09-29,60.99,61.29,60.53,61.15,2282.0
2022-09-30,61.15,61.15,59.25,59.5,4510.0
2022-10-03,60.3,60.3,59.34,60.05,5604.0
2022-10-04,60.05,62.75,60.05,62.75,6665.0
2022-10-05,62.03,63.71,62.03,62.75,63783.0
2022-10-06,61.9,63.345,61.9,63.3,12531.0
2022-10-07,62.75,62.86,61.4,61.8,6023.0
2022-10-10,61.9,61.97,59.61,60.0,6737.0
2022-10-11,60.22,61.99,59.76,60.01,7134.0
2022-10-12,60.0,60.45,59.52,59.8,5397.0
2022-10-13,61.0,62.35,59.91,60.8,5000.0
2022-10-14,60.11,61.08,58.2,59.68,41025.0
2022-10-17,58.27,60.47,57.01,57.4,6813.0
2022-10-18,57.56,58.99,57.55,58.27,1943.0
2022-10-19,58.27,58.99,57.7,58.01,4740.0
2022-10-20,58.98,58.98,56.7,58.0,2007.0
2022-10-21,57.89,57.9,56.6,57.9,6299.0
2022-10-24,57.9,57.9,56.0,56.0,8490.0
2022-10-25,56.2,56.95,56.1,56.3,6070.0
2022-10-26,56.84,57.11,56.3,56.3,2811.0
2022-10-27,56.2,56.835,56.2,56.76,5798.0
2022-10-28,56.76,57.49,56.0,56.0,8709.0
2022-10-31,56.51,57.48,56.5,57.2,6710.0
2022-11-01,56.89,57.97,56.87,57.43,6257.0
2022-11-02,57.45,57.9,57.05,57.9,4687.0
2022-11-03,57.36,58.4,57.36,58.4,1829.0
2022-11-04,58.31,58.5,57.7,58.5,2073.0
2022-11-07,57.92,58.41,56.61,56.81,3977.0
2022-11-08,56.8,56.97,56.0,56.5,3787.0
2022-11-09,56.69,56.7,56.27,56.6,3286.0
2022-11-10,56.51,56.64,56.06,56.3,804.0
2022-11-11,56.7,58.2,56.19,56.94,9847.0
2022-11-14,56.98,56.98,56.18,56.39,4021.0
2022-11-15,56.89,56.98,52.67,53.3,20101.0
2022-11-16,53.6,54.62,53.28,53.83,8481.0
2022-11-17,53.6,55.52,53.6,54.98,8497.0
2022-11-18,53.81,56.6,53.81,56.4,4758.0
2022-11-21,56.4,56.4,54.0,54.0,5881.0
2022-11-22,54.2,54.74,53.29,53.7,4108.0
2022-11-23,53.73,58.4,53.73,58.4,11377.0
2022-11-24,58.0,59.97,57.57,58.23,5556.0
2022-11-25,58.68,59.94,57.35,58.24,9659.0
2022-11-28,58.5,59.82,58.41,59.5,2032.0
2022-11-29,59.0,59.2,57.1,57.11,2378.0
2022-11-30,57.17,59.72,57.15,58.55,2767.0
2022-12-01,59.06,59.06,57.33,59.0,2535.0
2022-12-02,59.3,59.3,57.95,59.05,6776.0
2022-12-05,59.2,59.2,57.05,57.05,5459.0
2022-12-06,56.99,58.25,56.99,58.25,3932.0
2022-12-07,57.67,57.94,56.5,57.45,3880.0
2022-12-08,57.45,57.96,56.28,57.96,2899.0
2022-12-09,58.05,58.05,57.19,57.57,1258.0
2022-12-12,57.51,57.94,56.01,56.01,3303.0
2022-12-13,57.88,57.88,56.27,57.42,1715.0
2022-12-14,56.44,57.85,56.38,57.85,11688.0
2022-12-15,57.99,57.99,57.41,57.9,2675.0
2022-12-16,57.4,60.2,56.72,60.2,14683.0
2022-12-19,59.5,60.2,58.1,60.2,2539.0
2022-12-20,58.06,60.1,58.06,60.0,1952.0
2022-12-21,60.0,60.0,59.01,60.0,736.0
2022-12-22,60.1,60.2,58.5,60.2,3220.0
2022-12-23,60.2,60.2,59.16,59.99,1897.0
2022-12-28,59.64,60.0,59.07,60.0,405.0
2022-12-29,59.5,59.5,58.65,58.95,1597.0
2022-12-30,59.5,59.5,58.76,59.5,1819.0
2023-01-03,58.92,59.35,58.88,59.1,275.0
2023-01-04,58.85,61.0,58.8,60.24,4607.0
2023-01-05,60.33,61.47,60.12,61.0,3456.0
2023-01-06,61.0,61.0,59.91,60.61,568.0
2023-01-09,60.61,60.65,59.98,60.46,3729.0
2023-01-10,60.15,60.46,59.95,60.46,1906.0
2023-01-11,60.46,60.46,59.5,60.25,2117.0
2023-01-12,60.21,60.87,59.01,59.01,2302.0
2023-01-13,60.12,60.98,60.05,60.98,2309.0
2023-01-16,60.98,60.98,58.78,59.11,4999.0
2023-01-17,59.37,60.46,59.11,59.45,1769.0
2023-01-18,59.45,60.0,58.79,59.03,1764.0
2023-01-19,59.72,59.72,58.51,59.03,2355.0
2023-01-20,59.03,59.03,58.24,59.0,2955.0
2023-01-23,58.21,58.99,58.2,58.99,1920.0
2023-01-24,58.99,58.99,58.11,58.11,2750.0
2023-01-25,58.87,58.87,57.83,58.05,2783.0
2023-01-27,58.0,58.46,57.5,58.1,5698.0
2023-01-30,58.0,58.135,56.44,57.2,5437.0
2023-01-31,57.5,57.5,55.22,55.9,4958.0
2023-02-01,55.9,55.95,54.475,54.8,9929.0
2023-02-02,54.8,56.0,54.66,54.77,5674.0
2023-02-03,55.89,55.89,53.99,54.0,10448.0
2023-02-06,54.0,56.89,53.8,54.04,7050.0
2023-02-07,54.12,54.85,53.29,53.9,9009.0
2023-02-08,53.95,58.1,53.83,58.1,4861.0
2023-02-09,57.51,57.51,54.1,54.54,5965.0
2023-02-10,54.99,54.99,53.82,54.32,2809.0
2023-02-13,54.99,54.99,53.25,53.64,3611.0
2023-02-14,53.64,54.11,53.64,54.0,6218.0
2023-02-15,53.9,55.115,53.9,55.1,1726.0
2023-02-16,54.65,55.095,54.65,54.85,2046.0
2023-02-17,54.8,54.86,54.01,54.8,1654.0
2023-02-20,54.8,54.8,53.11,53.11,3850.0
2023-02-21,53.11,54.0,53.0,54.0,2840.0
2023-02-22,54.8,56.31,54.02,56.2,8239.0
2023-02-23,56.44,59.82,56.44,59.57,7667.0
2023-02-24,59.57,59.57,56.25,57.95,10736.0
2023-02-27,57.95,57.95,57.03,57.8,4912.0
2023-02-28,58.0,59.89,57.99,59.89,10027.0
2023-03-01,59.89,59.9,58.65,59.2,4251.0
2023-03-02,59.05,59.14,57.45,57.64,5501.0
2023-03-03,57.0,58.43,56.72,58.0,13157.0
2023-03-06,58.27,59.12,58.02,58.8,11726.0
2023-03-07,59.0,59.5,58.62,58.84,12800.0
2023-03-08,59.02,59.3,58.0,59.3,8739.0
2023-03-09,59.3,59.785,58.95,59.0,8075.0
2023-03-10,59.0,60.0,58.47,59.72,14133.0
2023-03-13,59.0,59.99,58.16,59.9,4731.0
2023-03-14,59.525,59.99,58.52,58.97,12263.0
2023-03-15,58.97,59.51,58.52,59.0,15117.0
2023-03-16,59.0,59.0,57.72,58.8,5981.0
2023-03-17,58.8,59.17,58.0,59.17,8872.0
2023-03-20,59.5,61.1,59.24,60.42,42946.0
2023-03-21,60.3,60.7,58.79,59.0,8164.0
2023-03-22,59.2,59.35,57.97,58.55,2630.0
2023-03-23,57.89,58.47,56.46,57.98,5111.0
2023-03-24,57.75,58.81,57.0,58.67,14014.0
2023-03-27,59.0,60.3,58.93,59.0,9171.0
2023-03-28,58.99,59.19,58.59,59.0,3531.0
2023-03-29,58.93,59.0,58.41,59.0,1140.0
2023-03-30,58.86,58.86,58.06,58.52,3914.0
2023-03-31,58.98,58.98,57.37,58.45,6083.0
2023-04-03,58.25,58.7,57.95,58.28,9637.0
2023-04-04,58.28,58.28,57.35,57.68,4036.0
2023-04-05,57.28,58.28,57.27,58.28,7163.0
2023-04-06,58.12,59.61,58.12,59.61,33355.0
2023-04-11,60.0,60.805,59.53,60.32,11656.0
2023-04-12,60.31,62.99,59.41,62.2,16055.0
2023-04-13,61.92,62.03,60.4,62.0,4355.0
2023-04-14,61.97,62.1,60.71,60.84,4323.0
2023-04-17,60.85,60.85,60.0,60.25,10974.0
2023-04-18,61.62,61.63,59.73,60.31,7523.0
2023-04-19,60.0,60.57,59.14,60.0,11212.0
2023-04-20,60.0,61.8,59.94,61.52,14223.0
2023-04-21,61.55,63.16,61.55,62.24,15812.0
2023-04-24,63.25,63.89,62.45,63.5,4708.0
2023-04-26,63.76,63.76,62.53,62.87,4571.0
2023-04-27,62.98,63.85,61.91,61.91,5132.0
2023-04-28,61.91,62.62,61.4,61.46,4287.0
2023-05-01,61.74,62.93,61.74,62.72,1354.0
2023-05-02,61.7,62.74,60.56,61.22,8951.0
2023-05-03,61.27,61.32,59.92,61.32,4358.0
2023-05-04,60.62,61.81,60.62,61.21,4357.0
2023-05-05,61.08,61.31,60.65,60.87,4492.0
2023-05-08,60.87,61.255,60.4,60.7,1965.0
2023-05-09,60.2,60.4,59.51,59.87,2467.0
2023-05-10,59.51,60.34,59.51,60.09,959.0
2023-05-11,59.81,60.49,59.24,60.3,3091.0
2023-05-12,60.01,60.5,59.12,59.98,1303.0
2023-05-15,59.94,61.0,59.5,60.1,11115.0
2023-05-16,58.86,60.2,58.86,60.2,6103.0
2023-05-17,60.0,60.0,59.1,59.1,1565.0
2023-05-18,59.11,59.63,58.01,58.5,14465.0
2023-05-19,59.0,59.72,58.96,59.72,5987.0
2023-05-22,59.11,59.57,58.63,58.64,4668.0
2023-05-23,58.57,59.57,58.32,59.26,19211.0
2023-05-24,59.51,61.55,59.51,60.44,28696.0
2023-05-25,60.05,60.97,60.05,60.06,1825.0
2023-05-26,60.98,61.1,60.6,61.02,13311.0
2023-05-29,60.95,61.5,60.88,61.33,9340.0
2023-05-30,61.01,61.13,60.295,60.8,3047.0
2023-05-31,60.58,60.64,59.5,59.5,12055.0
2023-06-01,58.6,60.33,58.6,59.62,2642.0
2023-06-02,59.65,60.11,59.01,59.8,5870.0
2023-06-05,60.14,60.33,59.5,59.77,9022.0
2023-06-06,59.65,60.46,59.54,59.74,2719.0
2023-06-07,59.94,60.195,59.52,59.54,2811.0
2023-06-08,60.45,61.49,59.93,61.45,11744.0
2023-06-09,61.46,63.29,60.36,63.29,44583.0
2023-06-13,63.29,63.29,63.29,63.29,0.0
2023-06-14,62.0,64.51,62.0,64.0,72677.0
2023-06-15,64.28,68.91,64.28,66.51,21227.0
2023-06-16,67.84,67.84,65.58,66.42,19082.0
2023-06-19,66.3,67.5,66.01,66.98,27023.0
2023-06-20,68.0,68.0,65.8,66.65,31508.0
2023-06-21,66.68,66.68,65.69,65.75,8878.0
2023-06-22,65.81,66.08,65.0,65.32,23363.0
2023-06-23,64.91,65.25,64.6,65.09,26711.0
2023-06-26,65.2,65.49,64.11,64.47,27101.0
2023-06-27,64.4,65.71,63.63,64.42,28996.0
2023-06-28,65.0,65.26,64.13,65.1,12489.0
2023-06-29,65.27,65.375,64.71,65.15,10952.0
2023-06-30,65.8,68.32,65.28,68.32,17828.0
2023-07-03,69.56,69.57,65.81,66.81,11988.0
2023-07-04,66.8,67.705,66.5,67.0,5727.0
2023-07-05,67.01,67.89,66.44,67.0,10878.0
2023-07-06,67.01,67.09,66.09,66.5,11760.0
2023-07-07,66.51,66.91,65.61,66.0,7779.0
2023-07-10,65.99,65.99,63.83,63.95,15581.0
2023-07-11,64.5,65.0,63.76,64.66,23871.0
2023-07-12,64.66,64.71,63.76,64.11,11346.0
2023-07-13,64.49,65.11,64.03,64.59,9410.0
2023-07-14,64.85,65.5,64.49,65.01,10841.0
2023-07-17,65.52,66.5,64.75,66.4,20075.0
2023-07-18,65.77,67.47,65.32,66.94,24586.0
2023-07-19,66.9,67.41,66.01,66.1,25468.0
2023-07-20,66.7,66.99,65.7,66.54,11930.0
2023-07-21,66.49,68.11,65.99,68.0,15386.0
2023-07-24,68.06,68.23,66.86,67.7,11625.0
2023-07-25,67.57,67.84,67.07,67.51,6244.0
2023-07-26,67.7,67.72,66.87,67.58,10516.0
2023-07-27,67.59,68.81,67.18,68.39,12341.0
2023-07-28,67.1,68.53,67.05,68.16,6513.0
2023-07-31,68.3,68.7,68.15,68.16,5449.0
2023-08-01,68.15,68.65,67.55,67.82,8883.0
2023-08-02,67.88,67.89,66.96,67.25,9346.0
2023-08-03,67.25,67.25,66.28,66.83,7680.0
2023-08-04,66.91,67.09,66.0,66.82,5538.0
2023-08-07,66.37,67.85,66.35,67.5,13433.0
2023-08-08,67.6,68.36,67.24,67.45,6867.0
2023-08-09,67.3,67.3,66.3,66.46,13077.0
2023-08-10,66.35,67.34,66.3,67.06,16773.0
2023-08-11,67.5,69.43,67.3,68.41,26945.0
2023-08-14,68.39,69.67,68.22,68.9,12361.0
2023-08-15,69.2,69.62,68.4,69.6,13471.0
2023-08-16,69.6,70.56,69.09,69.98,21960.0
2023-08-17,69.8,70.01,68.775,68.99,31673.0
2023-08-18,69.24,69.45,68.04,68.79,7938.0
2023-08-21,69.0,71.15,68.79,70.51,78264.0
2023-08-22,71.0,71.0,69.16,69.24,42485.0
2023-08-23,69.22,70.18,68.95,69.8,16216.0
2023-08-24,69.71,69.71,62.05,65.21,135587.0
2023-08-25,64.77,64.77,63.04,64.17,32571.0
2023-08-28,64.18,66.29,63.7,66.05,24644.0
2023-08-29,66.0,66.0,64.01,64.5,21543.0
2023-08-30,64.55,66.29,63.77,66.2,25976.0
2023-08-31,66.28,67.095,65.9,66.82,14785.0
2023-09-01,66.81,67.86,66.44,67.68,25022.0
2023-09-04,68.0,69.0,67.11,67.63,40480.0
2023-09-05,67.15,68.21,66.835,68.1,30066.0
2023-09-06,67.72,68.4,67.36,67.51,25151.0
2023-09-07,67.5,68.84,66.99,67.9,45683.0
2023-09-08,67.83,69.33,67.82,68.93,27868.0
2023-09-11,67.01,69.1,67.01,68.48,35509.0
2023-09-12,67.96,69.34,67.76,69.34,32121.0
2023-09-13,69.4,69.4,65.2,65.74,43061.0
2023-09-14,66.7,67.66,65.01,67.66,45942.0
2023-09-15,67.93,67.93,65.18,65.38,531118.0
2023-09-18,65.0,65.92,63.57,65.41,40117.0
2023-09-19,65.48,65.48,63.7,63.82,22529.0
2023-09-20,63.77,64.07,62.51,63.1,31755.0
2023-09-21,63.0,63.77,61.54,62.55,21161.0
2023-09-22,62.61,62.61,61.35,62.43,14107.0
2023-09-25,62.43,64.29,61.8,63.45,21685.0
2023-09-26,63.32,63.99,61.78,63.39,19152.0
2023-09-27,63.44,63.44,62.37,62.82,12102.0
2023-09-28,62.83,63.69,62.405,63.35,13801.0
2023-09-29,63.81,63.87,63.1,63.4,3395.0
2023-10-02,63.41,63.41,62.73,62.73,3625.0
2023-10-03,63.38,63.39,61.16,61.9,14040.0
2023-10-04,61.89,62.02,60.84,61.23,12627.0
2023-10-05,61.26,62.44,61.26,62.37,9832.0
2023-10-06,60.11,62.62,60.11,62.11,6959.0
2023-10-09,62.06,63.0,61.97,62.67,2221.0
2023-10-10,62.73,63.95,62.4,63.67,12876.0
2023-10-11,64.0,64.99,63.32,64.56,9093.0
2023-10-12,64.6,65.95,64.59,65.36,11358.0
2023-10-13,65.81,65.81,64.12,64.17,4587.0
2023-10-16,63.5,63.5,62.85,62.85,18852.0
2023-10-17,63.5,63.665,62.56,62.97,13144.0
2023-10-18,63.18,63.46,62.48,63.46,23969.0
2023-10-19,63.33,63.34,62.22,63.0,7996.0
2023-10-20,63.13,63.51,62.07,62.7,3519.0
2023-10-23,62.7,63.23,62.26,62.86,10072.0
2023-10-24,63.545,63.635,62.51,63.0,10068.0
2023-10-25,62.7,62.81,61.86,62.22,6048.0
2023-10-26,62.0,62.16,61.16,61.95,9541.0
2023-10-27,61.4,61.91,61.01,61.22,10107.0
2023-10-30,61.28,61.37,60.65,61.0,7837.0
2023-10-31,60.57,62.32,60.57,62.32,6879.0
2023-11-01,62.33,63.41,61.66,61.93,10616.0
2023-11-02,62.0,63.37,61.92,63.2,14265.0
2023-11-03,63.45,65.08,63.35,63.66,16115.0
2023-11-06,64.01,64.7,63.92,64.4,1766.0
2023-11-07,64.43,64.74,63.64,64.17,6995.0
2023-11-08,64.3,64.88,64.05,64.4,16898.0
2023-11-09,64.69,64.69,63.88,64.46,7844.0
2023-11-10,63.25,63.94,62.7,63.0,7463.0
2023-11-13,63.4,63.4,62.345,62.95,19442.0
2023-11-14,62.99,63.2,62.8,63.0,12056.0
2023-11-15,64.5,64.5,63.22,63.53,9197.0
2023-11-16,63.53,64.46,63.53,64.0,15875.0
2023-11-17,64.0,64.0,63.1,63.26,1406.0
2023-11-20,63.74,63.8,62.08,62.69,2039.0
2023-11-21,62.69,62.69,62.06,62.39,7457.0
2023-11-22,64.48,64.48,62.48,63.04,4338.0
2023-11-23,63.18,64.19,63.18,64.19,4095.0
2023-11-24,63.56,63.97,62.6,62.82,5675.0
2023-11-27,63.4,65.38,63.12,65.0,17830.0
2023-11-28,65.0,66.85,64.94,65.14,18561.0
2023-11-29,65.98,67.61,65.24,67.12,7798.0
2023-11-30,67.47,69.125,67.4,69.0,12565.0
2023-12-01,68.61,69.12,68.22,68.73,2465.0
2023-12-04,69.0,69.1,66.21,68.97,15545.0
2023-12-05,67.2,68.5,66.34,67.2,7490.0
2023-12-06,67.21,67.32,66.21,66.63,12555.0
2023-12-07,66.4,66.53,65.29,66.5,20496.0
2023-12-08,66.365,67.16,65.71,66.0,5180.0
2023-12-11,66.43,66.43,65.35,65.87,2089.0
2023-12-12,65.33,65.33,64.54,64.79,7050.0
2023-12-13,64.85,65.88,64.59,65.0,5939.0
2023-12-14,65.0,65.7,64.64,65.1,16028.0
2023-12-15,65.1,68.0,64.78,68.0,26672.0
2023-12-18,67.99,67.99,66.42,67.3,4117.0
2023-12-19,67.2,67.43,66.2,66.5,19566.0
2023-12-20,66.53,67.31,66.18,66.78,15814.0
2023-12-21,66.96,67.18,65.53,65.53,7509.0
2023-12-22,65.59,65.59,64.84,65.04,8120.0
2023-12-27,65.14,67.3,65.0,67.0,6482.0
2023-12-28,67.81,68.49,67.18,68.03,6333.0
2023-12-29,68.31,68.96,67.97,68.55,8686.0
2024-01-02,68.64,69.28,67.44,67.5,6708.0
2024-01-03,67.5,67.5,66.3,66.3,3581.0
2024-01-04,66.2,67.03,65.64,67.03,2546.0
2024-01-05,67.7,67.7,65.6,66.15,5213.0
2024-01-08,66.73,66.73,65.5,65.5,2974.0
2024-01-09,66.23,67.29,65.8,66.7,2180.0
2024-01-10,67.01,68.57,67.0,68.16,11479.0
2024-01-11,68.2,69.5,68.2,69.27,9496.0
2024-01-12,69.43,69.43,68.42,68.84,3877.0
2024-01-15,69.0,69.14,68.02,68.02,7339.0
2024-01-16,68.17,68.64,67.71,68.61,9747.0
2024-01-17,68.61,69.25,68.42,68.5,6497.0
2024-01-18,68.48,68.75,68.17,68.7,10028.0
2024-01-19,68.65,71.24,68.52,70.81,26939.0
2024-01-22,71.07,72.84,70.9,71.85,12853.0
2024-01-23,71.91,73.5,71.91,73.0,16490.0
2024-01-24,73.19,73.19,72.05,72.06,6304.0
2024-01-25,72.0,72.12,71.01,71.8,4250.0
2024-01-29,71.0,72.3,70.45,70.91,15655.0
2024-01-30,70.5,71.7,70.5,71.5,7851.0
2024-01-31,71.39,71.7,70.71,71.2,8222.0
2024-02-01,71.5,71.5,70.6,71.09,9967.0
2024-02-02,71.59,72.05,70.94,72.05,12635.0
2024-02-05,72.0,72.0,69.98,70.3,13487.0
2024-02-06,69.4,70.0,68.92,69.4,13679.0
2024-02-07,69.0,69.84,68.18,69.44,13923.0
2024-02-08,69.98,70.03,68.39,70.01,9549.0
2024-02-09,70.03,70.5,69.88,70.5,2929.0
2024-02-12,70.8,70.97,70.02,70.35,4785.0
2024-02-13,70.43,70.44,68.84,69.58,4458.0
2024-02-14,69.55,69.55,68.35,68.95,9253.0
2024-02-15,69.165,69.38,68.5,68.85,7170.0
2024-02-16,68.63,71.35,68.63,70.05,19618.0
2024-02-19,70.29,71.36,69.06,71.36,13971.0
2024-02-20,72.0,72.0,70.22,71.24,8066.0
2024-02-21,71.35,71.95,69.59,71.95,13960.0
2024-02-22,69.14,70.79,68.46,68.46,10225.0
2024-02-23,68.47,70.2,68.46,69.51,8165.0
2024-02-26,70.0,70.82,68.98,70.32,7104.0
2024-02-27,70.36,70.57,69.51,70.55,22064.0
2024-02-28,70.5,71.39,70.09,71.2,12051.0
2024-02-29,71.2,79.49,71.2,77.69,68292.0
2024-03-01,78.8,84.88,78.8,81.0,62934.0
2024-03-04,80.61,81.32,78.6,79.36,19806.0
2024-03-05,79.78,80.71,78.89,80.1,27129.0
2024-03-06,80.05,81.0,78.6,80.85,18291.0
2024-03-07,80.0,81.79,79.05,81.46,19860.0
2024-03-08,81.5,81.5,77.61,79.74,28200.0
2024-03-11,80.0,80.0,78.73,79.61,9785.0
2024-03-12,78.0,80.71,78.0,80.0,14988.0
2024-03-13,79.99,80.0,77.37,78.7,13720.0
2024-03-14,78.77,80.0,78.53,80.0,16854.0
2024-03-15,78.5,79.78,78.5,79.0,15656.0
2024-03-18,79.17,79.17,77.55,78.36,12275.0
2024-03-19,78.7,78.7,74.85,75.11,53684.0
2024-03-20,76.6,77.48,76.35,77.05,12127.0
2024-03-21,75.0,78.99,75.0,78.2,14481.0
2024-03-22,78.35,79.305,78.19,78.96,9939.0
2024-03-25,78.7,80.51,78.255,79.75,28876.0
2024-03-26,80.19,80.83,79.16,79.65,18871.0
2024-03-27,79.78,80.01,78.54,78.8,11980.0
2024-03-28,79.08,79.89,78.57,79.59,19365.0
2024-04-02,79.65,80.07,78.53,79.59,26445.0
2024-04-03,80.0,80.0,78.51,79.39,11914.0
2024-04-04,79.4,79.85,78.63,79.48,8489.0
2024-04-05,80.2,80.2,78.14,79.06,13675.0
2024-04-08,79.18,80.78,79.18,79.66,14832.0
2024-04-09,80.01,80.17,79.12,79.49,9739.0
2024-04-10,79.49,79.9,77.72,77.95,12905.0
2024-04-11,79.0,79.0,77.0,77.78,12108.0
2024-04-12,77.74,78.54,77.44,77.95,12770.0
2024-04-15,78.65,78.73,77.01,77.21,6443.0
2024-04-16,77.21,77.21,77.21,77.21,0.0
2024-04-17,75.9,75.9,74.46,75.31,23643.0
2024-04-18,76.12,81.0,76.0,80.22,87368.0
2024-04-19,81.43,82.94,79.47,82.0,79126.0
2024-04-22,82.01,84.31,81.92,82.3,27354.0
2024-04-23,82.6,83.76,82.0,83.0,42239.0
2024-04-24,83.99,83.99,81.05,81.25,29022.0
2024-04-26,81.14,81.24,79.65,80.0,31720.0
2024-04-29,80.59,81.94,79.79,81.5,47981.0
2024-04-30,81.58,82.33,81.03,81.43,20804.0
2024-05-01,80.99,81.62,80.0,80.97,18414.0
2024-05-02,81.0,81.52,80.12,80.26,34465.0
2024-05-03,82.98,82.98,81.9,82.14,22047.0
2024-05-06,82.51,85.5,82.4,85.5,42297.0
2024-05-07,87.2,88.99,85.0,87.22,50662.0
2024-05-08,87.74,91.15,87.17,91.01,28634.0
2024-05-09,90.89,93.52,90.5,92.46,83738.0
2024-05-10,93.46,93.46,91.34,91.38,37092.0
2024-05-13,91.38,91.81,88.77,88.77,33673.0
2024-05-14,89.5,89.99,88.0,89.99,16131.0
2024-05-15,90.29,92.51,89.61,91.2,30045.0
2024-05-16,93.4,93.4,90.78,91.5,37154.0
2024-05-17,91.42,91.73,90.15,90.32,18338.0
2024-05-20,89.0,89.18,87.36,87.98,37606.0
2024-05-21,87.92,88.53,85.99,86.27,23405.0
2024-05-22,86.25,88.14,84.74,85.23,37870.0
2024-05-23,85.15,87.61,85.0,86.99,13998.0
2024-05-24,86.9,87.16,85.18,85.2,9600.0
2024-05-27,85.98,86.48,84.93,85.31,25501.0
2024-05-28,85.62,85.96,82.99,83.04,20838.0
2024-05-29,83.0,84.84,82.75,83.52,29203.0
2024-05-30,83.12,84.54,82.7,83.78,15780.0
2024-05-31,83.64,84.75,82.96,83.76,20854.0
2024-06-03,84.4,85.67,83.64,84.81,25306.0
2024-06-04,84.78,87.44,84.63,87.44,76231.0
2024-06-05,87.21,89.0,86.28,89.0,57821.0
2024-06-06,89.06,90.15,87.55,87.96,45406.0
2024-06-07,87.8,88.73,86.59,86.64,25260.0
2024-06-11,86.43,88.0,85.55,87.28,38637.0
2024-06-12,87.4,88.25,86.61,87.77,17963.0
2024-06-13,88.9,89.19,87.88,88.74,18735.0
2024-06-14,88.86,89.74,88.26,88.73,24266.0
2024-06-17,88.85,90.06,88.2,88.53,38045.0
2024-06-18,88.6,90.08,88.15,90.08,23872.0
2024-06-19,90.23,91.0,89.32,90.03,23258.0
2024-06-20,90.23,90.25,88.45,88.91,14441.0
2024-06-21,88.91,89.1,88.1,88.82,71999.0
2024-06-24,89.5,92.38,88.82,91.29,77820.0
2024-06-25,91.7,93.34,91.38,92.99,23746.0
2024-06-26,93.5,93.5,90.76,92.89,39758.0
2024-06-27,92.7,92.76,91.04,92.76,30467.0
2024-06-28,93.5,94.57,92.52,94.57,46868.0
2024-07-01,94.4,94.545,91.29,91.29,34160.0
2024-07-02,91.19,91.19,89.88,90.4,27926.0
2024-07-03,89.87,92.63,89.87,92.24,23768.0
2024-07-04,92.9,93.18,92.01,93.02,18670.0
2024-07-05,93.35,95.7,93.35,95.7,33102.0
2024-07-08,96.57,96.57,94.91,95.4,19416.0
2024-07-09,95.32,95.71,94.81,95.16,20869.0
2024-07-10,94.42,95.16,94.1,95.16,20407.0
2024-07-11,95.52,98.35,95.0,98.01,40021.0
2024-07-12,98.0,98.065,93.76,94.71,43279.0
2024-07-15,95.17,96.04,94.0,95.18,32922.0
2024-07-16,95.44,95.44,93.985,94.5,12855.0
2024-07-17,95.76,97.59,94.95,96.53,21089.0
2024-07-18,96.52,96.52,94.02,94.02,16804.0
2024-07-19,95.59,95.59,92.24,93.66,28475.0
2024-07-22,93.54,93.67,92.22,92.55,17908.0
2024-07-23,93.56,93.67,92.87,93.15,27013.0
2024-07-24,93.16,93.63,92.74,93.23,17916.0
2024-07-25,94.11,94.11,91.7,91.93,28733.0
2024-07-26,91.8,91.96,89.52,89.61,26882.0
2024-07-29,90.06,92.45,89.45,92.25,26191.0
2024-07-30,92.25,93.25,90.69,93.16,21486.0
2024-07-31,93.38,95.99,93.38,94.0,33519.0
2024-08-01,95.23,95.65,93.79,95.3,30902.0
2024-08-02,95.31,95.31,92.39,92.39,11926.0
2024-08-05,92.0,92.0,85.73,85.81,26600.0
2024-08-06,84.99,88.9,81.93,87.17,37537.0
2024-08-07,88.0,90.0,87.45,89.76,24037.0
2024-08-08,89.43,90.03,87.5,87.5,16344.0
2024-08-09,88.0,89.7,87.88,89.37,11055.0
2024-08-12,88.1,90.2,88.1,89.7,19418.0
2024-08-13,90.0,90.0,88.85,89.35,10065.0
2024-08-14,88.9,89.68,88.64,89.0,11672.0
2024-08-15,88.56,89.67,87.75,87.92,14252.0
2024-08-16,88.74,89.37,88.28,89.27,19293.0
2024-08-19,89.44,90.92,88.81,90.31,13092.0
2024-08-20,91.97,91.97,89.81,90.19,12484.0
2024-08-21,90.37,90.37,87.86,88.71,20025.0
2024-08-22,88.71,89.54,88.28,88.73,13993.0
2024-08-23,89.32,89.57,87.53,88.1,18491.0
2024-08-26,89.5,91.19,88.35,90.57,44628.0
2024-08-27,91.0,91.0,87.17,87.61,13117.0
2024-08-28,90.99,90.99,85.81,87.0,31975.0
2024-08-29,85.87,85.87,80.6,81.8,64528.0
2024-08-30,80.0,84.69,78.75,84.55,72851.0
2024-09-02,84.01,84.39,78.7,79.3,59000.0
2024-09-03,79.6,80.14,78.01,78.46,25227.0
2024-09-04,77.92,79.0,75.65,76.41,50276.0
2024-09-05,76.5,78.39,75.45,76.5,65668.0
2024-09-06,77.92,78.0,76.51,76.51,39970.0
2024-09-09,74.98,77.08,74.07,77.08,57402.0
2024-09-10,77.08,78.31,76.64,77.81,51135.0
2024-09-11,77.97,78.82,76.86,77.57,56073.0
2024-09-12,77.89,78.15,76.96,77.43,40451.0
2024-09-13,77.93,78.98,77.13,78.44,36527.0
2024-09-16,79.51,81.72,79.51,79.88,40925.0
2024-09-17,80.55,80.6,78.9,79.99,27046.0
2024-09-18,79.99,80.53,79.51,79.51,25549.0
2024-09-19,79.62,80.2,79.51,80.2,33336.0
2024-09-20,81.52,82.38,80.32,80.32,202243.0
2024-09-23,80.22,81.19,79.63,81.0,23601.0
2024-09-24,80.92,81.76,80.31,81.3,56735.0
2024-09-25,81.92,83.0,81.15,81.28,27838.0
2024-09-26,81.0,82.85,80.98,82.7,37748.0
2024-09-27,84.55,85.07,82.91,82.91,23507.0
2024-09-30,83.07,83.55,82.01,83.17,19406.0
2024-10-01,82.51,83.52,82.0,82.71,16634.0
2024-10-02,83.15,83.55,81.7,82.11,28141.0
2024-10-03,82.28,82.47,81.45,82.47,25102.0
2024-10-04,81.61,83.93,81.61,83.75,17311.0
2024-10-07,83.92,84.24,81.64,84.03,36907.0
2024-10-08,84.2,84.26,82.75,83.15,18798.0
2024-10-09,82.45,84.97,82.45,84.69,20765.0
2024-10-10,84.8,86.5,84.8,85.05,24745.0
2024-10-11,85.04,86.36,84.36,85.0,18376.0
2024-10-14,84.53,85.38,83.1,84.11,30038.0
2024-10-15,85.1,85.52,83.8,85.45,24312.0
2024-10-16,85.0,85.5,83.5,84.54,25050.0
2024-10-17,84.65,85.23,83.5,84.56,14997.0
2024-10-18,84.56,84.56,82.27,82.49,23912.0
2024-10-21,83.09,84.52,81.71,82.0,20787.0
2024-10-22,81.89,82.9,80.28,82.02,66442.0
2024-10-23,82.5,82.51,78.5,78.61,58216.0
2024-10-24,79.99,80.0,76.06,76.06,52704.0
2024-10-25,76.07,78.77,76.07,78.36,44856.0
2024-10-28,79.0,81.18,78.53,80.54,48615.0
2024-10-29,80.97,83.025,80.805,82.4,74326.0
2024-10-30,82.6,83.0,80.62,81.07,26347.0
2024-10-31,80.25,83.33,80.25,82.57,31458.0
2024-11-01,83.17,86.28,82.36,85.0,58343.0
2024-11-04,85.54,87.54,85.29,85.55,26230.0
2024-11-05,86.0,86.0,85.23,85.78,29478.0
2024-11-06,85.56,86.78,85.56,86.78,36089.0
2024-11-07,86.78,88.0,86.36,86.99,18350.0
2024-11-08,86.5,88.35,85.61,88.0,37700.0
2024-11-11,88.3,90.21,88.3,90.15,25242.0
2024-11-12,90.1,90.15,88.77,89.77,15084.0
2024-11-13,90.0,90.96,89.26,90.34,29435.0
2024-11-14,90.34,90.35,88.8,89.72,18062.0
2024-11-15,90.0,90.9,89.34,90.6,33357.0
2024-11-18,90.67,90.67,88.99,89.06,15463.0
2024-11-19,90.78,90.78,88.6,88.99,29694.0
2024-11-20,88.81,89.36,87.41,88.58,37962.0
2024-11-21,88.99,88.99,87.38,88.05,23328.0
2024-11-22,86.3,88.04,86.3,86.74,25765.0
2024-11-25,87.38,87.7,86.43,86.43,28501.0
2024-11-26,86.0,86.63,84.45,85.0,31305.0
2024-11-27,85.25,86.29,84.87,86.29,36827.0
2024-11-28,86.5,88.28,86.49,87.42,32811.0
2024-11-29,85.76,88.02,85.76,87.97,15721.0
2024-12-02,87.99,88.8,87.01,87.78,18542.0
2024-12-03,88.22,88.92,87.5,87.94,16451.0
2024-12-04,89.98,89.98,85.25,87.24,22522.0
2024-12-05,87.0,90.59,86.86,88.92,55045.0
2024-12-06,88.3,88.3,86.94,88.0,27510.0
2024-12-09,89.38,90.0,88.63,88.83,18877.0
2024-12-10,86.27,88.45,85.1,85.83,26976.0
2024-12-11,85.7,86.83,85.08,85.65,22703.0
2024-12-12,85.0,85.8,84.04,85.07,22126.0
2024-12-13,85.0,90.15,85.0,86.64,25591.0
2024-12-16,86.35,87.17,84.57,85.01,22132.0
2024-12-17,85.02,86.12,84.33,85.86,11838.0
2024-12-18,83.9,84.87,83.0,83.83,27548.0
2024-12-19,82.18,83.35,81.26,83.12,28524.0
2024-12-20,82.99,84.1,81.51,83.72,59526.0
2024-12-23,84.05,85.39,83.0,85.39,26832.0
2024-12-24,85.39,86.25,83.69,86.0,12142.0
2024-12-27,86.27,87.1,85.5,86.59,24283.0
2024-12-30,86.6,88.82,86.37,88.69,29813.0
2024-12-31,88.45,88.64,85.92,88.31,12478.0
2025-01-02,87.88,88.0,86.13,87.67,21245.0
2025-01-03,88.17,88.445,87.26,88.29,20542.0
2025-01-06,88.61,89.34,88.42,88.92,24574.0
2025-01-07,88.4,91.39,88.4,90.5,51163.0
2025-01-08,89.11,89.68,87.5,88.4,39202.0
2025-01-09,88.4,89.44,87.22,89.44,38091.0
2025-01-10,89.44,89.95,87.78,88.48,27542.0
2025-01-13,88.6,88.6,85.93,86.33,16083.0
2025-01-14,86.56,87.07,85.18,86.0,18324.0
2025-01-15,85.92,85.92,85.0,85.0,15790.0
2025-01-16,86.45,86.45,84.55,85.35,24546.0
2025-01-17,86.0,86.0,84.74,85.03,15873.0
2025-01-20,85.0,85.4,84.25,85.17,38182.0
2025-01-21,86.0,86.99,85.74,86.44,22531.0
2025-01-22,86.45,87.0,85.43,85.43,37165.0
2025-01-23,85.75,85.9,85.27,85.6,36847.0
2025-01-24,85.43,85.885,85.21,85.21,24548.0
2025-01-28,84.55,84.55,82.4,82.41,38125.0
2025-01-29,83.02,84.12,81.25,82.0,59217.0
2025-01-30,82.0,82.0,80.65,81.73,51835.0
2025-01-31,81.73,84.89,80.9,84.68,40796.0
2025-02-03,84.0,84.71,82.42,84.7,28488.0
2025-02-04,84.58,85.4,84.49,84.64,37747.0
2025-02-05,85.0,85.0,81.48,82.98,33493.0
2025-02-06,83.0,83.0,82.16,82.73,26325.0
2025-02-07,82.57,82.57,81.27,81.33,15976.0
2025-02-10,81.29,81.29,80.45,81.0,12165.0
2025-02-11,80.03,81.285,80.02,80.83,22071.0
2025-02-12,80.8,81.2,79.18,80.86,51257.0
2025-02-13,81.2,82.49,80.995,81.66,25618.0
2025-02-14,82.0,82.71,81.0,81.1,45785.0
2025-02-17,81.13,82.82,81.07,82.82,65259.0
2025-02-18,83.0,85.0,82.5,83.5,39664.0
2025-02-19,84.9,84.9,81.04,82.77,28120.0
2025-02-20,81.0,83.44,79.94,80.66,32169.0
2025-02-21,83.01,83.01,79.91,79.95,19432.0
2025-02-24,79.54,80.07,78.87,79.17,40909.0
2025-02-25,78.87,78.98,77.07,77.53,37857.0
2025-02-26,77.0,77.31,76.06,76.63,66729.0
2025-02-27,76.99,77.78,72.34,72.34,83680.0
2025-02-28,72.6,73.43,69.02,69.02,527863.0
2025-03-03,69.59,70.77,68.53,70.31,51761.0
2025-03-04,70.8,70.8,67.56,68.0,51371.0
2025-03-05,68.0,68.4,67.32,68.36,51031.0
2025-03-06,69.5,69.5,67.89,68.0,47229.0
2025-03-07,68.71,69.33,67.26,68.29,94070.0
2025-03-10,68.28,69.72,68.1,68.33,86294.0
2025-03-11,68.1,68.36,66.33,68.26,90982.0
2025-03-12,68.0,68.87,68.0,68.75,67885.0
2025-03-13,68.7,69.57,68.36,68.5,44697.0
2025-03-14,68.14,69.09,67.74,68.76,26480.0
2025-03-17,69.0,70.33,68.94,69.33,71375.0
2025-03-18,70.18,70.33,68.77,69.1,32930.0
2025-03-19,68.82,69.75,67.82,68.97,54441.0
2025-03-20,69.94,69.98,69.1,69.37,42856.0
2025-03-21,69.04,70.3,68.0,68.0,370977.0
2025-03-24,68.02,69.03,67.35,67.91,51830.0
2025-03-25,67.98,68.7,67.79,68.0,31303.0
2025-03-26,67.64,68.25,66.81,67.68,43718.0
2025-03-27,66.72,67.14,64.65,64.7,51742.0
2025-03-28,64.5,65.0,63.98,64.53,40418.0
2025-03-31,63.71,63.81,62.8,62.86,44321.0
2025-04-01,64.75,64.75,62.89,64.1,58481.0
2025-04-02,64.22,66.28,64.22,64.75,79714.0
2025-04-03,62.84,64.19,61.6,61.69,48223.0
2025-04-04,60.88,60.88,57.5,57.66,145746.0
2025-04-07,54.0,56.1,52.66,55.86,160382.0
2025-04-08,56.5,57.88,55.42,57.88,104570.0
2025-04-09,56.49,56.49,53.13,54.57,224692.0
2025-04-10,59.6,61.42,57.42,59.54,194187.0
2025-04-11,56.4,58.16,55.17,57.87,97961.0
2025-04-14,58.81,60.09,58.4,59.83,57323.0
2025-04-15,59.99,60.79,59.02,59.84,50660.0
2025-04-16,60.06,60.06,58.27,58.27,40533.0
2025-04-17,57.83,59.44,57.83,59.0,50977.0
2025-04-22,58.84,58.84,55.92,56.43,47508.0
2025-04-23,57.5,58.09,56.28,56.75,92241.0
2025-04-24,56.98,58.9,56.74,58.59,45800.0
2025-04-28,59.14,60.88,59.05,59.85,89157.0
2025-04-29,59.9,60.39,59.51,59.89,41620.0
2025-04-30,59.9,60.11,58.73,59.25,60547.0
2025-05-01,59.4,61.59,59.0,61.0,78438.0
2025-05-02,60.8,62.18,60.24,61.33,31178.0
2025-05-05,61.84,62.41,60.475,60.72,39570.0
2025-05-06,62.0,62.26,60.845,62.09,44266.0
2025-05-07,61.89,62.37,61.03,61.85,43372.0
2025-05-08,61.97,62.26,61.3,61.57,38285.0
2025-05-09,62.25,63.58,61.91,62.28,47359.0
2025-05-12,62.13,63.39,61.7,62.45,43168.0
2025-05-13,63.36,65.73,63.36,64.43,65444.0
2025-05-14,65.2,65.3,63.75,64.61,55026.0
2025-05-15,64.72,64.99,62.71,63.49,54794.0
2025-05-16,63.92,64.24,63.0,63.04,39157.0
2025-05-19,63.0,63.0,61.58,61.89,36093.0
2025-05-20,62.95,62.95,61.22,61.77,37703.0
2025-05-21,64.0,64.0,60.97,61.46,43881.0
2025-05-22,60.59,61.4,60.38,60.89,32856.0
2025-05-23,61.25,61.765,60.76,61.11,24485.0
2025-05-26,60.91,61.11,58.55,58.82,85409.0
2025-05-27,59.07,59.91,58.52,59.52,65133.0
2025-05-28,60.19,60.78,59.71,60.72,49266.0
2025-05-29,60.84,61.325,59.5,59.5,33230.0
2025-05-30,59.19,60.17,58.83,60.17,90035.0
2025-06-02,59.9,60.67,59.9,60.32,48332.0
2025-06-03,60.35,62.34,60.2,61.91,65463.0
2025-06-04,61.93,63.14,61.57,61.64,65577.0
2025-06-05,61.59,62.71,61.32,62.62,52881.0
2025-06-06,62.1,63.48,62.06,62.7,41502.0
2025-06-10,62.71,64.47,62.71,63.91,51685.0
2025-06-11,64.34,65.0,63.92,64.13,38264.0
2025-06-12,64.5,64.56,61.33,61.61,51107.0
2025-06-13,61.7,62.19,60.98,61.9,36761.0
2025-06-16,62.06,62.86,61.66,62.6,22399.0
2025-06-17,62.27,62.93,61.99,62.17,28483.0
2025-06-18,62.24,63.49,61.99,62.94,33881.0
2025-06-19,63.25,63.51,61.99,62.27,49827.0
2025-06-20,63.0,63.0,61.36,62.96,97784.0
2025-06-23,62.95,63.65,61.78,63.32,26509.0
2025-06-24,64.01,64.65,63.75,64.49,45479.0
2025-06-25,64.99,65.1,63.78,64.24,57675.0
2025-06-26,64.14,65.24,63.87,65.1,51386.0
2025-06-27,65.3,66.67,65.23,66.27,52699.0
2025-06-30,67.7,67.81,66.11,66.54,57109.0
2025-07-01,67.5,67.56,65.41,65.49,47907.0
2025-07-02,65.49,66.03,64.29,65.46,54757.0
2025-07-03,65.74,65.74,64.47,64.89,63523.0
2025-07-04,65.48,66.05,64.66,64.88,19388.0
2025-07-07,65.35,65.35,63.21,63.97,35650.0
2025-07-08,63.92,64.98,63.52,64.35,36460.0
2025-07-09,64.31,64.38,63.51,63.74,38619.0
2025-07-10,64.66,64.66,62.06,62.23,54782.0
2025-07-11,62.49,62.52,61.22,61.89,33683.0
2025-07-14,62.11,68.81,62.11,67.85,154797.0
2025-07-15,68.76,69.245,66.7,67.8,86319.0
2025-07-16,67.92,68.36,66.33,67.25,57917.0
2025-07-17,68.55,69.09,67.86,68.56,39497.0
2025-07-18,71.25,71.41,67.21,68.73,66076.0
2025-07-21,69.38,70.45,68.06,68.79,34895.0
2025-07-22,68.78,70.09,68.23,68.9,48367.0
2025-07-23,68.95,69.43,67.55,68.86,46383.0
2025-07-24,69.0,69.98,68.42,68.83,29040.0
2025-07-25,69.0,69.5,67.99,68.79,20765.0
2025-07-28,68.9,69.89,68.59,69.89,20014.0
2025-07-29,70.99,70.99,69.19,69.98,25195.0
2025-07-30,70.41,70.96,69.06,69.59,27908.0
2025-07-31,69.33,70.44,68.61,69.71,32856.0
2025-08-01,69.37,69.67,68.11,68.79,31639.0
2025-08-04,68.2,68.895,67.05,68.48,35595.0
2025-08-05,69.77,69.91,68.9,69.68,36384.0
2025-08-06,69.75,71.81,69.5,71.8,52924.0
2025-08-07,71.73,71.92,70.69,71.1,39306.0
2025-08-08,70.95,70.95,69.105,69.62,37460.0
2025-08-11,69.92,70.71,69.0,70.04,40882.0
2025-08-12,69.72,70.42,69.51,70.34,26827.0
2025-08-13,71.0,71.48,69.8,70.62,35038.0
2025-08-14,70.87,71.24,68.01,68.01,53519.0
2025-08-15,68.4,69.45,68.1,68.29,32971.0
2025-08-18,68.5,69.49,68.39,69.48,38031.0
2025-08-19,69.39,69.54,67.88,68.73,54954.0
2025-08-20,69.95,69.99,67.07,68.13,87902.0
2025-08-21,67.96,68.6,67.17,67.99,46990.0
2025-08-22,68.25,68.25,65.21,66.11,64203.0
2025-08-25,67.0,67.44,65.24,65.57,65386.0
2025-08-26,65.26,66.52,64.77,66.49,54342.0
2025-08-27,66.0,66.69,64.6,65.88,35594.0
2025-08-28,59.74,60.97,55.0,60.5,294102.0
2025-08-29,60.46,62.01,60.135,61.1,157668.0
2025-09-01,60.72,60.72,59.39,59.6,87693.0
2025-09-02,59.68,60.74,59.31,59.82,46009.0
2025-09-03,59.42,59.625,57.7,58.0,76562.0
2025-09-04,58.02,58.56,56.855,58.3,120954.0
2025-09-05,58.63,59.8,58.34,59.51,65476.0
2025-09-08,59.79,60.12,58.68,59.45,103626.0
2025-09-09,58.5,59.695,58.5,59.05,64922.0
2025-09-10,59.74,60.38,59.24,59.81,54417.0
2025-09-11,59.61,62.85,58.74,62.61,95029.0
2025-09-12,62.63,62.74,60.85,61.7,69959.0
2025-09-15,60.85,62.5,60.415,62.5,60008.0
2025-09-16,63.32,64.91,63.28,64.73,47221.0
2025-09-17,65.0,65.41,63.67,64.2,113516.0
2025-09-18,64.39,65.99,64.26,64.94,81125.0
2025-09-19,65.0,66.06,64.43,65.07,471740.0
2025-09-22,65.6,66.11,64.48,65.56,55278.0
2025-09-23,65.65,66.5,65.63,66.5,59822.0
2025-09-24,66.13,66.73,65.5,65.65,58929.0
2025-09-25,65.62,66.2,64.61,65.65,52176.0
2025-09-26,65.5,65.56,63.65,64.16,81597.0
2025-09-29,64.36,64.81,63.83,64.2,61214.0
2025-09-30,65.56,65.645,63.68,63.68,85096.0
2025-10-01,64.3,66.89,63.7,66.86,74207.0
2025-10-02,67.0,68.18,66.24,67.82,38289.0
2025-10-03,67.8,68.61,67.0,67.38,52564.0
2025-10-06,67.91,67.91,66.2,67.58,38218.0
2025-10-07,67.51,68.18,66.73,68.07,41731.0
2025-10-08,67.59,67.86,65.7,66.6,43572.0
2025-10-09,66.72,67.89,66.2,66.22,34150.0
2025-10-10,66.6,68.08,66.6,67.77,59449.0
2025-10-13,67.5,67.5,64.93,65.23,43169.0
2025-10-14,65.36,66.37,64.87,65.99,41794.0
2025-10-15,65.91,66.4,64.96,65.78,45973.0
2025-10-16,65.95,66.14,64.99,65.75,35526.0
2025-10-17,65.47,65.55,64.64,65.0,46135.0
2025-10-20,65.09,66.89,65.01,66.89,74959.0
2025-10-21,67.0,68.0,65.94,66.42,30124.0
2025-10-22,67.72,67.72,64.74,65.82,27690.0
2025-10-23,65.55,67.0,65.1,67.0,36549.0
2025-10-24,66.55,66.86,65.05,65.12,21739.0
2025-10-27,65.56,66.5,65.46,65.73,23518.0
2025-10-28,65.61,65.62,64.6,64.77,25986.0
2025-10-29,64.8,66.46,64.8,66.24,30618.0
2025-10-30,66.24,66.5,65.39,66.24,40714.0
2025-10-31,66.47,66.71,65.78,66.2,44394.0
2025-11-03,66.14,66.83,65.47,66.0,60907.0
2025-11-04,66.68,67.14,66.285,67.14,33599.0
2025-11-05,66.38,66.46,64.62,65.1,50081.0
2025-11-06,65.26,66.36,65.0,65.27,44402.0
2025-11-07,65.09,65.88,64.79,65.56,70523.0
2025-11-10,65.35,66.05,65.17,65.6,41273.0
2025-11-11,65.99,68.12,65.55,68.12,43021.0
2025-11-12,67.98,68.44,65.34,65.34,46593.0
2025-11-13,68.43,68.43,62.34,62.97,60251.0
2025-11-14,62.0,62.81,60.83,61.22,48878.0
2025-11-17,60.9,61.85,60.73,60.87,23196.0
2025-11-18,60.51,60.92,58.74,59.05,30587.0
2025-11-19,58.51,60.21,58.51,59.43,45854.0
2025-11-20,59.4,61.94,59.4,61.94,33632.0
2025-11-21,61.94,61.94,58.89,61.08,25272.0
2025-11-24,61.1,63.34,61.1,63.17,51645.0
2025-11-25,66.0,66.0,63.57,64.49,32972.0
2025-11-26,65.7,68.87,65.69,68.66,61028.0