Date,Open,High,Low,Close,Volume
1996-08-16,165.0,175.0,165.0,175.0,55.0
1996-08-19,175.0,180.0,165.0,165.0,35.0
1996-08-20,200.0,220.0,200.0,220.0,2.0
1996-08-21,170.0,190.0,165.0,165.0,28.0
1996-08-22,165.0,165.0,160.0,160.0,14.0
1996-08-23,165.0,185.0,160.0,160.0,46.0
1996-08-26,165.0,170.0,165.0,170.0,10.0
1996-08-27,160.0,160.0,160.0,160.0,39.0
1996-08-28,145.0,145.0,145.0,145.0,31.0
1996-08-29,150.0,155.0,150.0,155.0,14.0
1996-08-30,175.0,200.0,175.0,200.0,27.0
1996-09-03,175.0,185.0,175.0,185.0,10.0
1996-09-04,165.0,165.0,165.0,165.0,9.0
1996-09-05,155.0,155.0,155.0,155.0,17.0
1996-09-06,160.0,180.0,160.0,180.0,23.0
1996-09-09,185.0,190.0,160.0,160.0,23.0
1996-09-10,185.0,215.0,175.0,200.0,106.0
1996-09-11,170.0,170.0,170.0,170.0,106.0
1996-09-12,165.0,185.0,165.0,185.0,68.0
1996-09-13,175.0,195.0,170.0,195.0,40.0
1996-09-16,190.0,195.0,175.0,175.0,50.0
1996-09-17,175.0,180.0,160.0,160.0,56.0
1996-09-18,175.0,175.0,160.0,165.0,42.0
1996-09-19,165.0,165.0,165.0,165.0,20.0
1996-09-20,160.0,175.0,160.0,175.0,26.0
1996-09-23,175.0,175.0,160.0,160.0,38.0
1996-09-24,160.0,160.0,160.0,160.0,13.0
1996-09-25,160.0,160.0,160.0,160.0,0.0
1996-09-26,165.0,165.0,155.0,155.0,76.0
1996-09-27,155.0,155.0,155.0,155.0,0.0
1996-09-30,160.0,160.0,160.0,160.0,24.0
1996-10-01,140.0,140.0,140.0,140.0,36.0
1996-10-02,140.0,140.0,140.0,140.0,0.0
1996-10-03,175.0,175.0,165.0,165.0,36.0
1996-10-04,155.0,155.0,155.0,155.0,1.0
1996-10-07,180.0,180.0,180.0,180.0,1.0
1996-10-08,180.0,180.0,175.0,180.0,28.0
1996-10-09,180.0,180.0,180.0,180.0,12.0
1996-10-10,180.0,180.0,180.0,180.0,0.0
1996-10-11,165.0,180.0,165.0,180.0,70.0
1996-10-15,160.0,175.0,160.0,175.0,29.0
1996-10-16,165.0,165.0,165.0,165.0,30.0
1996-10-17,200.0,200.0,200.0,200.0,2.0
1996-10-18,160.0,160.0,160.0,160.0,2.0
1996-10-21,150.0,150.0,150.0,150.0,7.0
1996-10-22,150.0,150.0,150.0,150.0,0.0
1996-10-23,150.0,150.0,150.0,150.0,0.0
1996-10-24,150.0,150.0,150.0,150.0,8.0
1996-10-25,150.0,150.0,150.0,150.0,5.0
1996-10-28,130.0,150.0,130.0,135.0,43.0
1996-10-29,135.0,135.0,135.0,135.0,100.0
1996-10-30,150.0,175.0,150.0,175.0,74.0
1996-10-31,175.0,175.0,135.0,135.0,62.0
1996-11-01,150.0,170.0,130.0,160.0,74.0
1996-11-04,160.0,160.0,160.0,160.0,150.0
1996-11-05,160.0,160.0,160.0,160.0,0.0
1996-11-06,160.0,160.0,120.0,140.0,27.0
1996-11-07,145.0,150.0,145.0,145.0,18.0
1996-11-08,155.0,155.0,155.0,155.0,20.0
1996-11-11,155.0,170.0,155.0,170.0,11.0
1996-11-12,150.0,155.0,150.0,155.0,26.0
1996-11-13,160.0,160.0,150.0,150.0,31.0
1996-11-14,160.0,160.0,160.0,160.0,3.0
1996-11-15,150.0,165.0,150.0,165.0,29.0
1996-11-18,165.0,170.0,165.0,170.0,93.0
1996-11-19,170.0,170.0,165.0,165.0,53.0
1996-11-20,150.0,150.0,140.0,140.0,28.0
1996-11-21,170.0,170.0,145.0,170.0,52.0
1996-11-22,150.0,150.0,150.0,150.0,12.0
1996-11-25,150.0,150.0,150.0,150.0,0.0
1996-11-26,150.0,150.0,140.0,140.0,25.0
1996-11-27,140.0,140.0,140.0,140.0,10.0
1996-11-28,140.0,140.0,140.0,140.0,4.0
1996-11-29,130.0,130.0,130.0,130.0,10.0
1996-12-02,150.0,150.0,150.0,150.0,2.0
1996-12-03,140.0,140.0,140.0,140.0,16.0
1996-12-04,130.0,130.0,130.0,130.0,8.0
1996-12-05,130.0,130.0,130.0,130.0,8.0
1996-12-06,140.0,140.0,140.0,140.0,18.0
1996-12-09,125.0,150.0,125.0,150.0,19.0
1996-12-10,125.0,130.0,125.0,130.0,9.0
1996-12-11,130.0,135.0,130.0,135.0,60.0
1996-12-12,130.0,135.0,130.0,135.0,14.0
1996-12-13,135.0,135.0,135.0,135.0,10.0
1996-12-16,125.0,125.0,125.0,125.0,20.0
1996-12-17,125.0,130.0,125.0,130.0,30.0
1996-12-18,125.0,125.0,125.0,125.0,74.0
1996-12-19,125.0,135.0,125.0,135.0,23.0
1996-12-20,125.0,135.0,115.0,125.0,44.0
1996-12-23,125.0,125.0,125.0,125.0,4.0
1996-12-24,125.0,125.0,115.0,115.0,13.0
1996-12-27,115.0,115.0,115.0,115.0,0.0
1996-12-30,125.0,125.0,125.0,125.0,16.0
1996-12-31,115.0,115.0,115.0,115.0,20.0
1997-01-02,125.0,125.0,125.0,125.0,2.0
1997-01-03,120.0,125.0,120.0,125.0,11.0
1997-01-06,125.0,125.0,125.0,125.0,0.0
1997-01-07,125.0,125.0,125.0,125.0,74.0
1997-01-08,120.0,120.0,120.0,120.0,2.0
1997-01-09,125.0,125.0,120.0,120.0,18.0
1997-01-10,125.0,125.0,120.0,120.0,60.0
1997-01-13,120.0,175.0,120.0,175.0,73.0
1997-01-14,155.0,155.0,130.0,155.0,99.0
1997-01-15,175.0,175.0,160.0,160.0,73.0
1997-01-16,160.0,160.0,160.0,160.0,6.0
1997-01-17,170.0,170.0,145.0,145.0,131.0
1997-01-20,140.0,140.0,140.0,140.0,10.0
1997-01-21,150.0,150.0,150.0,150.0,8.0
1997-01-22,145.0,145.0,140.0,140.0,29.0
1997-01-23,130.0,130.0,130.0,130.0,40.0
1997-01-24,140.0,140.0,140.0,140.0,9.0
1997-01-27,140.0,145.0,140.0,140.0,70.0
1997-01-28,140.0,140.0,130.0,140.0,30.0
1997-01-29,140.0,150.0,140.0,140.0,169.0
1997-01-30,130.0,130.0,125.0,125.0,36.0
1997-01-31,145.0,150.0,140.0,150.0,156.0
1997-02-03,150.0,150.0,150.0,150.0,9.0
1997-02-04,150.0,150.0,150.0,150.0,42.0
1997-02-05,155.0,155.0,155.0,155.0,10.0
1997-02-06,150.0,150.0,150.0,150.0,44.0
1997-02-07,150.0,150.0,150.0,150.0,0.0
1997-02-10,140.0,140.0,130.0,130.0,33.0
1997-02-11,130.0,135.0,130.0,135.0,16.0
1997-02-12,135.0,135.0,135.0,135.0,5.0
1997-02-13,135.0,135.0,135.0,135.0,19.0
1997-02-14,135.0,135.0,135.0,135.0,0.0
1997-02-17,130.0,130.0,130.0,130.0,4.0
1997-02-18,130.0,130.0,130.0,130.0,3.0
1997-02-19,130.0,130.0,130.0,130.0,7.0
1997-02-20,130.0,140.0,125.0,140.0,86.0
1997-02-21,140.0,140.0,140.0,140.0,0.0
1997-02-24,140.0,140.0,125.0,125.0,30.0
1997-02-25,135.0,135.0,125.0,125.0,48.0
1997-02-26,125.0,125.0,125.0,125.0,20.0
1997-02-27,130.0,130.0,130.0,130.0,14.0
1997-02-28,130.0,140.0,130.0,140.0,40.0
1997-03-03,135.0,140.0,135.0,140.0,8.0
1997-03-04,155.0,155.0,155.0,155.0,1.0
1997-03-05,135.0,150.0,135.0,135.0,130.0
1997-03-06,135.0,135.0,135.0,135.0,47.0
1997-03-07,140.0,150.0,140.0,150.0,100.0
1997-03-10,150.0,160.0,150.0,160.0,91.0
1997-03-11,160.0,160.0,160.0,160.0,0.0
1997-03-12,155.0,160.0,155.0,160.0,33.0
1997-03-13,175.0,220.0,155.0,170.0,302.0
1997-03-14,170.0,210.0,170.0,210.0,220.0
1997-03-17,200.0,250.0,195.0,195.0,251.0
1997-03-18,185.0,185.0,170.0,170.0,65.0
1997-03-19,165.0,175.0,155.0,155.0,47.0
1997-03-20,150.0,150.0,140.0,145.0,54.0
1997-03-21,150.0,160.0,150.0,160.0,70.0
1997-03-24,170.0,170.0,150.0,150.0,136.0
1997-03-25,140.0,150.0,140.0,150.0,26.0
1997-03-26,155.0,160.0,130.0,130.0,154.0
1997-03-27,130.0,140.0,125.0,140.0,207.0
1997-03-31,125.0,125.0,100.0,115.0,214.0
1997-04-01,125.0,135.0,115.0,120.0,130.0
1997-04-02,100.0,120.0,100.0,105.0,90.0
1997-04-03,110.0,125.0,100.0,125.0,182.0
1997-04-04,125.0,125.0,105.0,105.0,170.0
1997-04-07,105.0,105.0,105.0,105.0,0.0
1997-04-08,120.0,120.0,120.0,120.0,14.0
1997-04-09,120.0,120.0,120.0,120.0,0.0
1997-04-10,115.0,115.0,105.0,105.0,214.0
1997-04-11,100.0,100.0,100.0,100.0,15.0
1997-04-14,105.0,105.0,100.0,100.0,44.0
1997-04-15,100.0,100.0,100.0,100.0,48.0
1997-04-16,100.0,100.0,100.0,100.0,0.0
1997-04-17,100.0,100.0,90.0,95.0,114.0
1997-04-18,100.0,100.0,95.0,95.0,40.0
1997-04-21,95.0,95.0,95.0,95.0,28.0
1997-04-22,95.0,95.0,95.0,95.0,20.0
1997-04-23,95.0,95.0,95.0,95.0,136.0
1997-04-24,85.0,95.0,85.0,95.0,11.0
1997-04-25,105.0,105.0,105.0,105.0,59.0
1997-04-28,110.0,110.0,100.0,105.0,62.0
1997-04-29,105.0,105.0,105.0,105.0,0.0
1997-04-30,105.0,105.0,95.0,105.0,74.0
1997-05-01,105.0,105.0,105.0,105.0,0.0
1997-05-02,105.0,105.0,105.0,105.0,0.0
1997-05-05,110.0,110.0,85.0,85.0,112.0
1997-05-06,85.0,85.0,85.0,85.0,0.0
1997-05-07,90.0,100.0,90.0,100.0,56.0
1997-05-08,80.0,95.0,80.0,95.0,14.0
1997-05-09,95.0,95.0,95.0,95.0,0.0
1997-05-12,80.0,95.0,75.0,95.0,35.0
1997-05-13,95.0,95.0,95.0,95.0,0.0
1997-05-14,95.0,95.0,95.0,95.0,0.0
1997-05-15,95.0,95.0,95.0,95.0,0.0
1997-05-16,95.0,95.0,95.0,95.0,0.0
1997-05-20,100.0,100.0,100.0,100.0,10.0
1997-05-21,75.0,85.0,75.0,85.0,40.0
1997-05-22,85.0,85.0,85.0,85.0,0.0
1997-05-23,85.0,85.0,85.0,85.0,0.0
1997-05-26,85.0,85.0,85.0,85.0,0.0
1997-05-27,65.0,65.0,65.0,65.0,4.0
1997-05-28,90.0,95.0,90.0,95.0,17.0
1997-05-29,95.0,95.0,95.0,95.0,0.0
1997-05-30,95.0,95.0,95.0,95.0,0.0
1997-06-02,95.0,95.0,95.0,95.0,0.0
1997-06-03,95.0,95.0,95.0,95.0,0.0
1997-06-04,95.0,95.0,95.0,95.0,0.0
1997-06-05,80.0,80.0,80.0,80.0,9.0
1997-06-06,80.0,80.0,80.0,80.0,0.0
1997-06-09,80.0,80.0,80.0,80.0,0.0
1997-06-10,80.0,80.0,80.0,80.0,0.0
1997-06-11,80.0,80.0,75.0,75.0,39.0
1997-06-12,70.0,70.0,70.0,70.0,1.0
1997-06-13,70.0,70.0,70.0,70.0,0.0
1997-06-16,70.0,70.0,70.0,70.0,30.0
1997-06-17,70.0,75.0,65.0,75.0,58.0
1997-06-18,75.0,75.0,75.0,75.0,0.0
1997-06-19,75.0,75.0,75.0,75.0,0.0
1997-06-20,75.0,75.0,75.0,75.0,0.0
1997-06-23,70.0,70.0,65.0,65.0,20.0
1997-06-24,75.0,75.0,75.0,75.0,10.0
1997-06-25,70.0,70.0,70.0,70.0,34.0
1997-06-26,70.0,70.0,70.0,70.0,0.0
1997-06-27,70.0,70.0,70.0,70.0,12.0
1997-06-30,70.0,70.0,70.0,70.0,0.0
1997-07-02,70.0,70.0,70.0,70.0,0.0
1997-07-03,70.0,70.0,70.0,70.0,7.0
1997-07-04,75.0,80.0,75.0,80.0,32.0
1997-07-07,80.0,80.0,80.0,80.0,119.0
1997-07-08,75.0,75.0,75.0,75.0,86.0
1997-07-09,80.0,80.0,75.0,75.0,4.0
1997-07-10,85.0,85.0,85.0,85.0,6.0
1997-07-11,85.0,85.0,85.0,85.0,0.0
1997-07-14,85.0,85.0,85.0,85.0,0.0
1997-07-15,85.0,85.0,85.0,85.0,0.0
1997-07-16,65.0,70.0,40.0,70.0,58.0
1997-07-17,70.0,70.0,50.0,55.0,77.0
1997-07-18,60.0,60.0,60.0,60.0,101.0
1997-07-21,60.0,60.0,60.0,60.0,0.0
1997-07-22,75.0,75.0,75.0,75.0,47.0
1997-07-23,75.0,75.0,75.0,75.0,0.0
1997-07-24,75.0,75.0,75.0,75.0,0.0
1997-07-25,75.0,75.0,75.0,75.0,0.0
1997-07-28,65.0,80.0,60.0,80.0,30.0
1997-07-29,60.0,60.0,60.0,60.0,20.0
1997-07-30,70.0,70.0,70.0,70.0,20.0
1997-07-31,70.0,70.0,70.0,70.0,10.0
1997-08-01,70.0,70.0,70.0,70.0,0.0
1997-08-05,65.0,65.0,65.0,65.0,4.0
1997-08-06,65.0,65.0,60.0,60.0,20.0
1997-08-07,60.0,60.0,60.0,60.0,5.0
1997-08-08,65.0,65.0,65.0,65.0,2.0
1997-08-11,60.0,60.0,60.0,60.0,10.0
1997-08-12,60.0,60.0,60.0,60.0,0.0
1997-08-13,60.0,60.0,60.0,60.0,0.0
1997-08-14,60.0,60.0,60.0,60.0,0.0
1997-08-15,60.0,60.0,60.0,60.0,0.0
1997-08-18,60.0,60.0,60.0,60.0,0.0
1997-08-19,50.0,50.0,45.0,45.0,9.0
1997-08-20,45.0,45.0,45.0,45.0,26.0
1997-08-21,45.0,45.0,45.0,45.0,10.0
1997-08-22,45.0,45.0,45.0,45.0,0.0
1997-08-25,45.0,45.0,45.0,45.0,0.0
1997-08-26,45.0,45.0,40.0,40.0,15.0
1997-08-27,40.0,40.0,40.0,40.0,30.0
1997-08-28,50.0,70.0,50.0,70.0,10.0
1997-08-29,70.0,70.0,70.0,70.0,0.0
1997-09-02,70.0,70.0,70.0,70.0,0.0
1997-09-03,65.0,75.0,45.0,75.0,110.0
1997-09-04,95.0,100.0,90.0,90.0,66.0
1997-09-05,90.0,90.0,90.0,90.0,30.0
1997-09-08,80.0,90.0,75.0,90.0,48.0
1997-09-09,100.0,100.0,90.0,90.0,30.0
1997-09-10,90.0,90.0,90.0,90.0,30.0
1997-09-11,100.0,100.0,100.0,100.0,20.0
1997-09-12,100.0,100.0,100.0,100.0,40.0
1997-09-15,95.0,95.0,95.0,95.0,54.0
1997-09-16,95.0,95.0,95.0,95.0,0.0
1997-09-17,80.0,80.0,80.0,80.0,3.0
1997-09-18,80.0,80.0,80.0,80.0,0.0
1997-09-19,80.0,80.0,70.0,70.0,42.0
1997-09-22,70.0,70.0,70.0,70.0,0.0
1997-09-23,70.0,70.0,70.0,70.0,1.0
1997-09-24,70.0,70.0,70.0,70.0,0.0
1997-09-25,70.0,70.0,70.0,70.0,0.0
1997-09-26,70.0,70.0,70.0,70.0,0.0
1997-09-29,55.0,55.0,55.0,55.0,4.0
1997-09-30,65.0,65.0,65.0,65.0,20.0
1997-10-01,65.0,70.0,65.0,70.0,3.0
1997-10-02,70.0,70.0,70.0,70.0,18.0
1997-10-03,85.0,85.0,85.0,85.0,16.0
1997-10-06,85.0,85.0,85.0,85.0,0.0
1997-10-07,90.0,100.0,90.0,95.0,148.0
1997-10-08,95.0,95.0,95.0,95.0,11.0
1997-10-09,70.0,70.0,70.0,70.0,4.0
1997-10-10,70.0,70.0,70.0,70.0,6.0
1997-10-14,70.0,70.0,70.0,70.0,0.0
1997-10-15,70.0,70.0,70.0,70.0,10.0
1997-10-16,70.0,70.0,70.0,70.0,0.0
1997-10-17,70.0,70.0,70.0,70.0,0.0
1997-10-20,70.0,70.0,70.0,70.0,6.0
1997-10-21,70.0,70.0,70.0,70.0,0.0
1997-10-22,70.0,70.0,70.0,70.0,94.0
1997-10-23,70.0,70.0,70.0,70.0,0.0
1997-10-24,70.0,70.0,70.0,70.0,0.0
1997-10-27,70.0,70.0,50.0,50.0,20.0
1997-10-28,50.0,50.0,50.0,50.0,10.0
1997-10-29,50.0,50.0,45.0,45.0,50.0
1997-10-30,45.0,45.0,45.0,45.0,0.0
1997-10-31,50.0,50.0,50.0,50.0,20.0
1997-11-03,50.0,50.0,50.0,50.0,0.0
1997-11-04,50.0,50.0,50.0,50.0,0.0
1997-11-05,65.0,65.0,65.0,65.0,20.0
1997-11-06,65.0,65.0,65.0,65.0,34.0
1997-11-07,60.0,70.0,60.0,70.0,70.0
1997-11-10,55.0,55.0,55.0,55.0,14.0
1997-11-11,60.0,60.0,60.0,60.0,20.0
1997-11-12,60.0,60.0,60.0,60.0,0.0
1997-11-13,60.0,60.0,60.0,60.0,0.0
1997-11-14,60.0,60.0,60.0,60.0,0.0
1997-11-17,60.0,60.0,60.0,60.0,0.0
1997-11-18,60.0,60.0,50.0,50.0,22.0
1997-11-19,60.0,60.0,60.0,60.0,20.0
1997-11-20,60.0,60.0,60.0,60.0,0.0
1997-11-21,60.0,60.0,60.0,60.0,0.0
1997-11-24,60.0,60.0,60.0,60.0,0.0
1997-11-25,60.0,60.0,50.0,50.0,40.0
1997-11-26,50.0,50.0,50.0,50.0,68.0
1997-11-27,50.0,50.0,50.0,50.0,0.0
1997-11-28,50.0,50.0,35.0,35.0,58.0
1997-12-01,40.0,40.0,40.0,40.0,10.0
1997-12-02,40.0,40.0,40.0,40.0,10.0
1997-12-03,40.0,40.0,40.0,40.0,0.0
1997-12-04,40.0,40.0,40.0,40.0,0.0
1997-12-05,40.0,40.0,40.0,40.0,0.0
1997-12-08,40.0,40.0,40.0,40.0,6.0
1997-12-09,40.0,40.0,40.0,40.0,20.0
1997-12-10,40.0,60.0,40.0,60.0,62.0
1997-12-11,60.0,60.0,60.0,60.0,0.0
1997-12-12,60.0,60.0,60.0,60.0,0.0
1997-12-15,40.0,40.0,40.0,40.0,78.0
1997-12-16,40.0,40.0,40.0,40.0,0.0
1997-12-17,40.0,40.0,40.0,40.0,20.0
1997-12-18,35.0,40.0,35.0,40.0,26.0
1997-12-19,45.0,45.0,40.0,40.0,42.0
1997-12-22,35.0,35.0,35.0,35.0,30.0
1997-12-23,40.0,40.0,40.0,40.0,224.0
1997-12-24,50.0,55.0,50.0,55.0,64.0
1997-12-29,55.0,55.0,55.0,55.0,0.0
1997-12-30,45.0,45.0,40.0,40.0,120.0
1997-12-31,40.0,40.0,40.0,40.0,10.0
1998-01-02,40.0,50.0,40.0,50.0,78.0
1998-01-05,45.0,80.0,45.0,80.0,164.0
1998-01-06,100.0,100.0,100.0,100.0,10.0
1998-01-07,80.0,110.0,65.0,100.0,1083.0
1998-01-08,105.0,135.0,105.0,125.0,1239.0
1998-01-09,100.0,115.0,95.0,105.0,608.0
1998-01-12,95.0,95.0,80.0,90.0,110.0
1998-01-13,90.0,100.0,90.0,100.0,136.0
1998-01-14,95.0,110.0,95.0,110.0,87.0
1998-01-15,105.0,125.0,105.0,125.0,164.0
1998-01-16,115.0,125.0,115.0,120.0,210.0
1998-01-19,120.0,150.0,120.0,140.0,882.0
1998-01-20,155.0,155.0,140.0,140.0,296.0
1998-01-21,145.0,145.0,135.0,135.0,187.0
1998-01-22,135.0,135.0,120.0,120.0,258.0
1998-01-23,125.0,125.0,120.0,120.0,185.0
1998-01-26,105.0,105.0,100.0,100.0,60.0
1998-01-27,100.0,105.0,95.0,105.0,156.0
1998-01-28,105.0,125.0,105.0,125.0,107.0
1998-01-29,115.0,125.0,115.0,125.0,58.0
1998-01-30,110.0,125.0,110.0,110.0,162.0
1998-02-02,125.0,125.0,110.0,125.0,334.0
1998-02-03,125.0,135.0,125.0,135.0,175.0
1998-02-04,125.0,130.0,125.0,130.0,226.0
1998-02-05,135.0,135.0,125.0,125.0,185.0
1998-02-06,125.0,135.0,125.0,125.0,140.0
1998-02-09,125.0,130.0,125.0,130.0,64.0
1998-02-10,125.0,125.0,120.0,120.0,136.0
1998-02-11,130.0,130.0,125.0,125.0,60.0
1998-02-12,130.0,130.0,125.0,125.0,22.0
1998-02-13,115.0,115.0,115.0,115.0,30.0
1998-02-16,115.0,125.0,115.0,125.0,60.0
1998-02-17,120.0,120.0,115.0,115.0,42.0
1998-02-18,105.0,120.0,105.0,110.0,57.0
1998-02-19,115.0,120.0,115.0,120.0,202.0
1998-02-20,115.0,115.0,105.0,105.0,31.0
1998-02-23,105.0,105.0,105.0,105.0,5.0
1998-02-24,105.0,105.0,95.0,95.0,61.0
1998-02-25,95.0,95.0,95.0,95.0,0.0
1998-02-26,105.0,105.0,100.0,100.0,24.0
1998-02-27,100.0,105.0,95.0,100.0,158.0
1998-03-02,100.0,100.0,100.0,100.0,0.0
1998-03-03,100.0,100.0,90.0,100.0,20.0
1998-03-04,105.0,105.0,105.0,105.0,10.0
1998-03-05,110.0,110.0,110.0,110.0,70.0
1998-03-06,110.0,110.0,100.0,100.0,117.0
1998-03-09,100.0,100.0,100.0,100.0,0.0
1998-03-10,100.0,100.0,100.0,100.0,0.0
1998-03-11,100.0,105.0,100.0,100.0,87.0
1998-03-12,100.0,120.0,100.0,100.0,166.0
1998-03-13,100.0,100.0,95.0,95.0,57.0
1998-03-16,95.0,95.0,95.0,95.0,0.0
1998-03-17,95.0,95.0,95.0,95.0,0.0
1998-03-18,95.0,95.0,90.0,90.0,48.0
1998-03-19,90.0,90.0,90.0,90.0,0.0
1998-03-20,75.0,75.0,75.0,75.0,60.0
1998-03-23,75.0,75.0,75.0,75.0,0.0
1998-03-24,75.0,75.0,75.0,75.0,0.0
1998-03-25,80.0,85.0,80.0,85.0,47.0
1998-03-26,85.0,85.0,85.0,85.0,0.0
1998-03-27,75.0,75.0,75.0,75.0,48.0
1998-03-30,80.0,80.0,80.0,80.0,14.0
1998-03-31,85.0,85.0,85.0,85.0,48.0
1998-04-01,75.0,75.0,75.0,75.0,10.0
1998-04-02,75.0,75.0,75.0,75.0,0.0
1998-04-03,75.0,75.0,75.0,75.0,40.0
1998-04-06,75.0,75.0,75.0,75.0,7.0
1998-04-07,75.0,75.0,75.0,75.0,4.0
1998-04-08,80.0,85.0,70.0,85.0,154.0
1998-04-09,75.0,85.0,75.0,85.0,51.0
1998-04-13,85.0,85.0,85.0,85.0,0.0
1998-04-14,85.0,85.0,85.0,85.0,0.0
1998-04-15,85.0,90.0,85.0,90.0,65.0
1998-04-16,85.0,85.0,85.0,85.0,6.0
1998-04-17,80.0,85.0,80.0,80.0,70.0
1998-04-20,85.0,85.0,80.0,80.0,25.0
1998-04-21,90.0,90.0,90.0,90.0,25.0
1998-04-22,80.0,90.0,80.0,90.0,45.0
1998-04-23,90.0,90.0,90.0,90.0,0.0
1998-04-24,90.0,90.0,90.0,90.0,0.0
1998-04-27,90.0,90.0,90.0,90.0,75.0
1998-04-28,90.0,90.0,75.0,75.0,97.0
1998-04-29,90.0,100.0,90.0,100.0,250.0
1998-04-30,100.0,100.0,100.0,100.0,55.0
1998-05-01,100.0,110.0,100.0,110.0,257.0
1998-05-04,100.0,115.0,100.0,115.0,308.0
1998-05-05,100.0,130.0,100.0,130.0,202.0
1998-05-06,110.0,130.0,100.0,100.0,83.0
1998-05-07,100.0,100.0,100.0,100.0,44.0
1998-05-08,110.0,110.0,100.0,100.0,103.0
1998-05-11,100.0,100.0,100.0,100.0,50.0
1998-05-12,110.0,110.0,110.0,110.0,30.0
1998-05-13,105.0,110.0,105.0,105.0,102.0
1998-05-14,105.0,105.0,105.0,105.0,20.0
1998-05-15,105.0,105.0,105.0,105.0,0.0
1998-05-19,80.0,80.0,80.0,80.0,4.0
1998-05-20,80.0,80.0,80.0,80.0,14.0
1998-05-21,80.0,80.0,80.0,80.0,0.0
1998-05-22,75.0,75.0,75.0,75.0,8.0
1998-05-25,80.0,80.0,80.0,80.0,4.0
1998-05-26,80.0,80.0,80.0,80.0,352.0
1998-05-27,80.0,85.0,80.0,85.0,259.0
1998-05-28,80.0,80.0,80.0,80.0,11.0
1998-05-29,80.0,80.0,80.0,80.0,0.0
1998-06-01,80.0,80.0,80.0,80.0,4.0
1998-06-02,80.0,80.0,80.0,80.0,40.0
1998-06-03,85.0,85.0,85.0,85.0,2.0
1998-06-04,85.0,85.0,85.0,85.0,0.0
1998-06-05,85.0,85.0,85.0,85.0,0.0
1998-06-08,85.0,85.0,85.0,85.0,0.0
1998-06-09,85.0,85.0,85.0,85.0,0.0
1998-06-10,85.0,85.0,85.0,85.0,1.0
1998-06-11,85.0,85.0,85.0,85.0,0.0
1998-06-12,65.0,65.0,65.0,65.0,10.0
1998-06-15,65.0,65.0,65.0,65.0,0.0
1998-06-16,60.0,60.0,60.0,60.0,38.0
1998-06-17,60.0,60.0,60.0,60.0,0.0
1998-06-18,65.0,65.0,60.0,60.0,18.0
1998-06-19,60.0,60.0,60.0,60.0,0.0
1998-06-22,60.0,60.0,60.0,60.0,0.0
1998-06-23,60.0,60.0,60.0,60.0,0.0
1998-06-24,60.0,60.0,60.0,60.0,0.0
1998-06-25,60.0,60.0,60.0,60.0,80.0
1998-06-26,60.0,60.0,60.0,60.0,70.0
1998-06-29,60.0,60.0,60.0,60.0,0.0
1998-06-30,60.0,60.0,60.0,60.0,0.0
1998-07-02,60.0,60.0,60.0,60.0,0.0
1998-07-03,60.0,60.0,60.0,60.0,0.0
1998-07-06,60.0,60.0,60.0,60.0,0.0
1998-07-07,60.0,60.0,60.0,60.0,0.0
1998-07-08,60.0,60.0,60.0,60.0,0.0
1998-07-09,60.0,60.0,60.0,60.0,0.0
1998-07-10,60.0,60.0,60.0,60.0,30.0
1998-07-13,50.0,50.0,50.0,50.0,26.0
1998-07-14,50.0,50.0,50.0,50.0,0.0
1998-07-15,50.0,50.0,50.0,50.0,0.0
1998-07-16,50.0,50.0,50.0,50.0,0.0
1998-07-17,50.0,50.0,50.0,50.0,0.0
1998-07-20,50.0,50.0,50.0,50.0,0.0
1998-07-21,50.0,50.0,50.0,50.0,0.0
1998-07-22,50.0,50.0,50.0,50.0,0.0
1998-07-23,50.0,50.0,50.0,50.0,0.0
1998-07-24,50.0,50.0,50.0,50.0,0.0
1998-07-27,50.0,50.0,50.0,50.0,0.0
1998-07-28,50.0,50.0,50.0,50.0,0.0
1998-07-29,50.0,50.0,50.0,50.0,0.0
1998-07-30,50.0,50.0,50.0,50.0,0.0
1998-07-31,60.0,60.0,60.0,60.0,30.0
1998-08-04,55.0,55.0,55.0,55.0,2.0
1998-08-05,55.0,55.0,55.0,55.0,0.0
1998-08-06,55.0,55.0,50.0,50.0,130.0
1998-08-07,50.0,50.0,50.0,50.0,0.0
1998-08-10,50.0,50.0,50.0,50.0,0.0
1998-08-11,50.0,50.0,50.0,50.0,0.0
1998-08-12,50.0,50.0,50.0,50.0,0.0
1998-08-13,35.0,35.0,35.0,35.0,20.0
1998-08-14,25.0,25.0,25.0,25.0,6.0
1998-08-17,25.0,25.0,25.0,25.0,2.0
1998-08-18,25.0,50.0,25.0,50.0,50.0
1998-08-19,50.0,50.0,50.0,50.0,0.0
1998-08-20,50.0,50.0,50.0,50.0,0.0
1998-08-21,50.0,50.0,50.0,50.0,0.0
1998-08-24,50.0,50.0,50.0,50.0,0.0
1998-08-25,50.0,50.0,50.0,50.0,0.0
1998-08-26,50.0,50.0,50.0,50.0,0.0
1998-08-27,30.0,30.0,30.0,30.0,14.0
1998-08-28,30.0,30.0,30.0,30.0,0.0
1998-08-31,35.0,35.0,25.0,25.0,34.0
1998-09-01,25.0,25.0,25.0,25.0,0.0
1998-09-02,25.0,25.0,25.0,25.0,0.0
1998-09-03,25.0,25.0,25.0,25.0,0.0
1998-09-04,25.0,25.0,25.0,25.0,0.0
1998-09-08,25.0,25.0,25.0,25.0,1.0
1998-09-09,50.0,50.0,50.0,50.0,35.0
1998-09-10,50.0,50.0,50.0,50.0,0.0
1998-09-11,50.0,50.0,50.0,50.0,0.0
1998-09-14,40.0,40.0,40.0,40.0,20.0
1998-09-15,40.0,40.0,40.0,40.0,0.0
1998-09-16,30.0,35.0,30.0,35.0,50.0
1998-09-17,45.0,45.0,40.0,40.0,32.0
1998-09-18,40.0,40.0,40.0,40.0,10.0
1998-09-21,40.0,40.0,40.0,40.0,16.0
1998-09-22,40.0,40.0,40.0,40.0,0.0
1998-09-23,40.0,40.0,40.0,40.0,0.0
1998-09-24,40.0,40.0,40.0,40.0,0.0
1998-09-25,40.0,40.0,40.0,40.0,0.0
1998-09-28,40.0,40.0,40.0,40.0,0.0
1998-09-29,40.0,40.0,40.0,40.0,0.0
1998-09-30,40.0,50.0,40.0,50.0,80.0
1998-10-01,50.0,50.0,50.0,50.0,0.0
1998-10-02,50.0,50.0,50.0,50.0,47.0
1998-10-05,50.0,50.0,50.0,50.0,0.0
1998-10-06,50.0,50.0,50.0,50.0,0.0
1998-10-07,50.0,50.0,50.0,50.0,10.0
1998-10-08,50.0,50.0,50.0,50.0,20.0
1998-10-09,50.0,50.0,50.0,50.0,0.0
1998-10-13,50.0,50.0,50.0,50.0,0.0
1998-10-14,55.0,55.0,50.0,50.0,28.0
1998-10-15,50.0,50.0,50.0,50.0,20.0
1998-10-16,30.0,30.0,30.0,30.0,58.0
1998-10-19,30.0,30.0,30.0,30.0,0.0
1998-10-20,30.0,30.0,30.0,30.0,12.0
1998-10-21,30.0,30.0,30.0,30.0,0.0
1998-10-22,30.0,30.0,30.0,30.0,0.0
1998-10-23,30.0,30.0,30.0,30.0,0.0
1998-10-26,30.0,30.0,30.0,30.0,0.0
1998-10-27,40.0,40.0,40.0,40.0,30.0
1998-10-28,40.0,40.0,40.0,40.0,0.0
1998-10-29,40.0,40.0,40.0,40.0,0.0
1998-10-30,30.0,30.0,25.0,25.0,80.0
1998-11-02,25.0,25.0,25.0,25.0,2.0
1998-11-03,25.0,25.0,25.0,25.0,0.0
1998-11-04,25.0,25.0,25.0,25.0,0.0
1998-11-05,25.0,25.0,25.0,25.0,0.0
1998-11-06,25.0,25.0,25.0,25.0,78.0
1998-11-09,25.0,25.0,25.0,25.0,16.0
1998-11-10,25.0,25.0,25.0,25.0,0.0
1998-11-11,25.0,25.0,25.0,25.0,0.0
1998-11-12,25.0,25.0,25.0,25.0,0.0
1998-11-13,25.0,25.0,25.0,25.0,0.0
1998-11-16,25.0,25.0,25.0,25.0,0.0
1998-11-17,15.0,15.0,15.0,15.0,8.0
1998-11-18,15.0,15.0,15.0,15.0,24.0
1998-11-19,15.0,15.0,15.0,15.0,0.0
1998-11-20,15.0,15.0,15.0,15.0,0.0
1998-11-23,15.0,15.0,15.0,15.0,0.0
1998-11-24,15.0,15.0,15.0,15.0,0.0
1998-11-25,15.0,15.0,15.0,15.0,10.0
1998-11-26,15.0,15.0,15.0,15.0,0.0
1998-11-27,15.0,15.0,15.0,15.0,0.0
1998-11-30,15.0,15.0,15.0,15.0,0.0
1998-12-01,15.0,15.0,15.0,15.0,0.0
1998-12-02,15.0,15.0,15.0,15.0,0.0
1998-12-03,15.0,15.0,15.0,15.0,0.0
1998-12-04,15.0,15.0,15.0,15.0,17.0
1998-12-07,15.0,15.0,15.0,15.0,50.0
1998-12-08,15.0,15.0,15.0,15.0,140.0
1998-12-09,20.0,20.0,20.0,20.0,10.0
1998-12-10,10.0,10.0,10.0,10.0,10.0
1998-12-11,10.0,10.0,10.0,10.0,0.0
1998-12-14,10.0,10.0,10.0,10.0,0.0
1998-12-15,10.0,10.0,10.0,10.0,0.0
1998-12-16,10.0,15.0,10.0,15.0,90.0
1998-12-17,15.0,15.0,15.0,15.0,32.0
1998-12-18,15.0,15.0,15.0,15.0,20.0
1998-12-21,15.0,15.0,10.0,15.0,82.0
1998-12-22,15.0,15.0,15.0,15.0,30.0
1998-12-23,15.0,15.0,15.0,15.0,320.0
1998-12-24,15.0,20.0,15.0,20.0,68.0
1998-12-29,10.0,10.0,10.0,10.0,39.0
1998-12-30,10.0,10.0,10.0,10.0,6.0
1998-12-31,10.0,10.0,10.0,10.0,0.0
1999-01-04,10.0,10.0,10.0,10.0,0.0
1999-01-05,10.0,10.0,10.0,10.0,0.0
1999-01-06,10.0,10.0,10.0,10.0,0.0
1999-01-07,10.0,10.0,10.0,10.0,0.0
1999-01-08,10.0,10.0,10.0,10.0,0.0
1999-01-11,10.0,10.0,10.0,10.0,64.0
1999-01-12,10.0,10.0,10.0,10.0,0.0
1999-01-13,15.0,15.0,15.0,15.0,11.0
1999-01-14,15.0,15.0,15.0,15.0,0.0
1999-01-15,15.0,15.0,15.0,15.0,46.0
1999-01-18,15.0,15.0,15.0,15.0,0.0
1999-01-19,15.0,15.0,15.0,15.0,64.0
1999-01-20,15.0,15.0,15.0,15.0,0.0
1999-01-21,15.0,15.0,5.0,5.0,20.0
1999-01-22,5.0,5.0,5.0,5.0,0.0
1999-01-25,5.0,5.0,5.0,5.0,0.0
1999-01-26,5.0,5.0,5.0,5.0,0.0
1999-01-27,5.0,5.0,5.0,5.0,0.0
1999-01-28,10.0,10.0,10.0,10.0,154.0
1999-01-29,10.0,10.0,10.0,10.0,40.0
1999-02-01,20.0,20.0,20.0,20.0,40.0
1999-02-02,25.0,25.0,25.0,25.0,20.0
1999-02-03,30.0,30.0,25.0,25.0,63.0
1999-02-04,25.0,25.0,25.0,25.0,0.0
1999-02-05,40.0,40.0,40.0,40.0,16.0
1999-02-08,50.0,75.0,50.0,75.0,92.0
1999-02-09,80.0,80.0,40.0,40.0,22.0
1999-02-10,40.0,40.0,40.0,40.0,10.0
1999-02-11,40.0,40.0,30.0,30.0,56.0
1999-02-12,40.0,40.0,40.0,40.0,36.0
1999-02-15,50.0,50.0,40.0,40.0,80.0
1999-02-16,35.0,35.0,35.0,35.0,20.0
1999-02-17,45.0,45.0,45.0,45.0,54.0
1999-02-18,45.0,45.0,45.0,45.0,4.0
1999-02-19,45.0,45.0,45.0,45.0,0.0
1999-02-22,40.0,40.0,40.0,40.0,100.0
1999-02-23,40.0,40.0,40.0,40.0,0.0
1999-02-24,40.0,40.0,40.0,40.0,0.0
1999-02-25,40.0,40.0,40.0,40.0,0.0
1999-02-26,30.0,30.0,30.0,30.0,20.0
1999-03-01,25.0,25.0,20.0,20.0,50.0
1999-03-02,20.0,20.0,20.0,20.0,0.0
1999-03-03,30.0,30.0,30.0,30.0,42.0
1999-03-04,35.0,35.0,35.0,35.0,90.0
1999-03-05,40.0,40.0,40.0,40.0,50.0
1999-03-08,40.0,50.0,40.0,50.0,262.0
1999-03-09,50.0,65.0,50.0,65.0,44.0
1999-03-10,65.0,75.0,65.0,75.0,196.0
1999-03-11,75.0,75.0,50.0,50.0,77.0
1999-03-12,50.0,65.0,50.0,65.0,294.0
1999-03-15,65.0,65.0,65.0,65.0,0.0
1999-03-16,65.0,65.0,65.0,65.0,0.0
1999-03-17,50.0,55.0,40.0,55.0,344.0
1999-03-18,55.0,55.0,55.0,55.0,0.0
1999-03-19,40.0,40.0,35.0,35.0,60.0
1999-03-22,35.0,35.0,35.0,35.0,0.0
1999-03-23,30.0,30.0,30.0,30.0,20.0
1999-03-24,50.0,50.0,45.0,50.0,80.0
1999-03-25,50.0,50.0,50.0,50.0,0.0
1999-03-26,45.0,45.0,35.0,35.0,84.0
1999-03-29,35.0,35.0,35.0,35.0,0.0
1999-03-30,35.0,35.0,35.0,35.0,0.0
1999-03-31,45.0,45.0,35.0,35.0,50.0
1999-04-01,35.0,35.0,35.0,35.0,0.0
1999-04-05,35.0,45.0,35.0,45.0,54.0
1999-04-06,35.0,35.0,30.0,30.0,84.0
1999-04-07,30.0,30.0,30.0,30.0,0.0
1999-04-08,30.0,30.0,30.0,30.0,0.0
1999-04-09,35.0,35.0,30.0,30.0,184.0
1999-04-12,20.0,20.0,20.0,20.0,40.0
1999-04-13,20.0,20.0,20.0,20.0,0.0
1999-04-14,20.0,20.0,20.0,20.0,0.0
1999-04-15,25.0,45.0,25.0,45.0,60.0
1999-04-16,45.0,45.0,45.0,45.0,0.0
1999-04-19,45.0,45.0,45.0,45.0,0.0
1999-04-20,45.0,45.0,45.0,45.0,40.0
1999-04-21,45.0,45.0,45.0,45.0,0.0
1999-04-22,45.0,45.0,45.0,45.0,0.0
1999-04-23,45.0,45.0,45.0,45.0,0.0
1999-04-26,65.0,65.0,35.0,35.0,92.0
1999-04-27,30.0,30.0,30.0,30.0,125.0
1999-04-28,30.0,30.0,30.0,30.0,108.0
1999-04-29,30.0,30.0,30.0,30.0,0.0
1999-04-30,30.0,30.0,30.0,30.0,0.0
1999-05-03,30.0,30.0,30.0,30.0,40.0
1999-05-04,30.0,30.0,30.0,30.0,0.0
1999-05-05,25.0,25.0,25.0,25.0,64.0
1999-05-06,25.0,25.0,25.0,25.0,0.0
1999-05-07,25.0,25.0,25.0,25.0,0.0
1999-05-10,25.0,25.0,25.0,25.0,0.0
1999-05-11,25.0,25.0,25.0,25.0,0.0
1999-05-12,25.0,25.0,25.0,25.0,0.0
1999-05-13,25.0,25.0,25.0,25.0,0.0
1999-05-14,25.0,25.0,25.0,25.0,0.0
1999-05-17,25.0,25.0,25.0,25.0,0.0
1999-05-18,25.0,25.0,25.0,25.0,0.0
1999-05-19,25.0,25.0,25.0,25.0,0.0
1999-05-20,25.0,25.0,25.0,25.0,0.0
1999-05-21,25.0,25.0,25.0,25.0,0.0
1999-05-25,25.0,25.0,25.0,25.0,0.0
1999-05-26,25.0,25.0,25.0,25.0,0.0
1999-05-27,25.0,25.0,25.0,25.0,0.0
1999-05-28,25.0,25.0,25.0,25.0,0.0
1999-05-31,25.0,25.0,25.0,25.0,0.0
1999-06-01,25.0,25.0,25.0,25.0,0.0
1999-06-02,25.0,25.0,25.0,25.0,0.0
1999-06-03,25.0,25.0,25.0,25.0,0.0
1999-06-04,35.0,35.0,35.0,35.0,84.0
1999-06-07,35.0,35.0,35.0,35.0,0.0
1999-06-08,25.0,25.0,25.0,25.0,4.0
1999-06-09,25.0,25.0,25.0,25.0,0.0
1999-06-10,25.0,25.0,25.0,25.0,26.0
1999-06-11,25.0,25.0,25.0,25.0,0.0
1999-06-14,25.0,25.0,25.0,25.0,0.0
1999-06-15,25.0,25.0,25.0,25.0,0.0
1999-06-16,25.0,25.0,25.0,25.0,0.0
1999-06-17,25.0,25.0,25.0,25.0,0.0
1999-06-18,25.0,25.0,25.0,25.0,0.0
1999-06-21,25.0,25.0,25.0,25.0,48.0
1999-06-22,25.0,25.0,25.0,25.0,0.0
1999-06-23,25.0,25.0,25.0,25.0,0.0
1999-06-24,25.0,25.0,25.0,25.0,0.0
1999-06-25,25.0,25.0,25.0,25.0,0.0
1999-06-28,25.0,25.0,25.0,25.0,0.0
1999-06-29,25.0,25.0,25.0,25.0,0.0
1999-06-30,25.0,25.0,25.0,25.0,0.0
1999-07-02,25.0,25.0,25.0,25.0,0.0
1999-07-05,25.0,25.0,25.0,25.0,0.0
1999-07-06,20.0,20.0,20.0,20.0,4.0
1999-07-07,20.0,20.0,20.0,20.0,0.0
1999-07-08,20.0,20.0,20.0,20.0,0.0
1999-07-09,20.0,20.0,20.0,20.0,3.0
1999-07-12,20.0,20.0,20.0,20.0,0.0
1999-07-13,20.0,20.0,20.0,20.0,0.0
1999-07-14,20.0,20.0,20.0,20.0,0.0
1999-07-15,20.0,20.0,20.0,20.0,0.0
1999-07-16,20.0,20.0,20.0,20.0,0.0
1999-07-19,20.0,20.0,10.0,10.0,39.0
1999-07-20,10.0,10.0,10.0,10.0,0.0
1999-07-21,15.0,15.0,15.0,15.0,4.0
1999-07-22,20.0,20.0,20.0,20.0,108.0
1999-07-23,20.0,20.0,20.0,20.0,0.0
1999-07-26,20.0,20.0,20.0,20.0,0.0
1999-07-27,20.0,20.0,20.0,20.0,0.0
1999-07-28,20.0,20.0,20.0,20.0,0.0
1999-07-29,20.0,20.0,20.0,20.0,0.0
1999-07-30,15.0,15.0,15.0,15.0,42.0
1999-08-03,15.0,15.0,15.0,15.0,0.0
1999-08-04,15.0,15.0,15.0,15.0,0.0
1999-08-05,15.0,15.0,15.0,15.0,0.0
1999-08-06,15.0,15.0,15.0,15.0,0.0
1999-08-09,10.0,10.0,10.0,10.0,18.0
1999-08-10,10.0,10.0,10.0,10.0,0.0
1999-08-11,10.0,10.0,10.0,10.0,0.0
1999-08-12,10.0,10.0,10.0,10.0,0.0
1999-08-13,10.0,10.0,10.0,10.0,2.0
1999-08-16,10.0,10.0,10.0,10.0,0.0
1999-08-17,10.0,10.0,10.0,10.0,0.0
1999-08-18,10.0,10.0,10.0,10.0,0.0
1999-08-19,10.0,10.0,10.0,10.0,0.0
1999-08-20,10.0,10.0,10.0,10.0,0.0
1999-08-23,10.0,10.0,10.0,10.0,0.0
1999-08-24,10.0,10.0,10.0,10.0,0.0
1999-08-25,10.0,10.0,10.0,10.0,0.0
1999-08-26,10.0,10.0,10.0,10.0,0.0
1999-08-27,10.0,10.0,10.0,10.0,0.0
1999-08-30,10.0,10.0,10.0,10.0,0.0
1999-08-31,10.0,10.0,10.0,10.0,0.0
1999-09-01,10.0,10.0,10.0,10.0,0.0
1999-09-02,10.0,10.0,10.0,10.0,0.0
1999-09-03,10.0,10.0,10.0,10.0,2.0
1999-09-07,15.0,15.0,15.0,15.0,10.0
1999-09-08,15.0,15.0,15.0,15.0,0.0
1999-09-09,15.0,15.0,10.0,10.0,14.0
1999-09-10,10.0,10.0,10.0,10.0,7.0
1999-09-13,10.0,10.0,10.0,10.0,0.0
1999-09-14,15.0,20.0,15.0,20.0,27.0
1999-09-15,20.0,20.0,20.0,20.0,0.0
1999-09-16,20.0,20.0,20.0,20.0,0.0
1999-09-17,20.0,20.0,20.0,20.0,0.0
1999-09-20,20.0,20.0,20.0,20.0,0.0
1999-09-21,20.0,20.0,20.0,20.0,0.0
1999-09-22,20.0,20.0,20.0,20.0,0.0
1999-09-23,20.0,20.0,20.0,20.0,0.0
1999-09-24,20.0,20.0,20.0,20.0,0.0
1999-09-27,20.0,20.0,20.0,20.0,0.0
1999-09-28,20.0,20.0,20.0,20.0,0.0
1999-09-29,20.0,20.0,20.0,20.0,10.0
1999-09-30,20.0,20.0,20.0,20.0,0.0
1999-10-01,20.0,20.0,20.0,20.0,0.0
1999-10-04,20.0,20.0,20.0,20.0,0.0
1999-10-05,50.0,50.0,50.0,50.0,20.0
1999-10-06,25.0,25.0,25.0,25.0,32.0
1999-10-07,25.0,25.0,25.0,25.0,20.0
1999-10-08,25.0,25.0,25.0,25.0,0.0
1999-10-12,25.0,25.0,25.0,25.0,54.0
1999-10-13,25.0,25.0,25.0,25.0,0.0
1999-10-14,25.0,25.0,25.0,25.0,14.0
1999-10-15,25.0,25.0,25.0,25.0,44.0
1999-10-18,25.0,25.0,25.0,25.0,0.0
1999-10-19,25.0,25.0,25.0,25.0,80.0
1999-10-20,25.0,25.0,25.0,25.0,10.0
1999-10-21,25.0,25.0,25.0,25.0,0.0
1999-10-22,25.0,25.0,25.0,25.0,0.0
1999-10-25,25.0,25.0,25.0,25.0,0.0
1999-10-26,25.0,25.0,25.0,25.0,0.0
1999-10-27,15.0,15.0,15.0,15.0,54.0
1999-10-28,15.0,15.0,15.0,15.0,0.0
1999-10-29,15.0,15.0,15.0,15.0,0.0
1999-11-01,15.0,15.0,15.0,15.0,0.0
1999-11-02,15.0,15.0,15.0,15.0,0.0
1999-11-03,15.0,15.0,15.0,15.0,2.0
1999-11-04,15.0,15.0,15.0,15.0,0.0
1999-11-05,15.0,15.0,15.0,15.0,0.0
1999-11-08,15.0,15.0,15.0,15.0,0.0
1999-11-09,15.0,15.0,15.0,15.0,0.0
1999-11-10,15.0,15.0,15.0,15.0,12.0
1999-11-11,15.0,15.0,15.0,15.0,0.0
1999-11-12,15.0,15.0,15.0,15.0,0.0
1999-11-15,25.0,25.0,25.0,25.0,32.0
1999-11-16,25.0,25.0,25.0,25.0,0.0
1999-11-17,25.0,25.0,25.0,25.0,0.0
1999-11-18,25.0,25.0,25.0,25.0,0.0
1999-11-19,15.0,15.0,15.0,15.0,16.0
1999-11-22,15.0,20.0,15.0,20.0,520.0
1999-11-23,25.0,25.0,25.0,25.0,32.0
1999-11-24,25.0,25.0,25.0,25.0,8.0
1999-11-25,25.0,25.0,25.0,25.0,60.0
1999-11-26,25.0,25.0,25.0,25.0,0.0
1999-11-29,15.0,15.0,15.0,15.0,13.0
1999-11-30,15.0,15.0,15.0,15.0,12.0
1999-12-01,15.0,15.0,15.0,15.0,122.0
1999-12-02,15.0,15.0,15.0,15.0,2.0
1999-12-03,15.0,15.0,15.0,15.0,0.0
1999-12-06,15.0,15.0,15.0,15.0,0.0
1999-12-07,15.0,15.0,15.0,15.0,29.0
1999-12-08,15.0,15.0,15.0,15.0,0.0
1999-12-09,15.0,15.0,15.0,15.0,10.0
1999-12-10,20.0,25.0,20.0,25.0,60.0
1999-12-13,20.0,20.0,20.0,20.0,14.0
1999-12-14,15.0,15.0,15.0,15.0,20.0
1999-12-15,25.0,25.0,25.0,25.0,87.0
1999-12-16,25.0,25.0,25.0,25.0,40.0
1999-12-17,20.0,20.0,20.0,20.0,50.0
1999-12-20,20.0,20.0,15.0,15.0,73.0
1999-12-21,15.0,15.0,15.0,15.0,2.0
1999-12-22,15.0,15.0,15.0,15.0,0.0
1999-12-23,15.0,20.0,15.0,20.0,72.0
1999-12-24,20.0,20.0,20.0,20.0,30.0
1999-12-29,20.0,20.0,20.0,20.0,0.0
1999-12-30,20.0,20.0,20.0,20.0,20.0
1999-12-31,20.0,20.0,20.0,20.0,6.0
2000-01-04,20.0,20.0,20.0,20.0,0.0
2000-01-05,25.0,25.0,25.0,25.0,13.0
2000-01-06,25.0,25.0,25.0,25.0,6.0
2000-01-07,25.0,25.0,25.0,25.0,0.0
2000-01-10,25.0,25.0,25.0,25.0,0.0
2000-01-11,25.0,25.0,25.0,25.0,0.0
2000-01-12,25.0,25.0,25.0,25.0,6.0
2000-01-13,25.0,25.0,25.0,25.0,0.0
2000-01-14,25.0,25.0,25.0,25.0,0.0
2000-01-17,25.0,25.0,25.0,25.0,0.0
2000-01-18,25.0,25.0,25.0,25.0,0.0
2000-01-19,25.0,25.0,25.0,25.0,0.0
2000-01-20,25.0,25.0,25.0,25.0,0.0
2000-01-21,25.0,25.0,25.0,25.0,0.0
2000-01-24,75.0,75.0,50.0,50.0,65.0
2000-01-25,50.0,50.0,50.0,50.0,0.0
2000-01-26,50.0,50.0,15.0,15.0,17.0
2000-01-27,15.0,15.0,15.0,15.0,0.0
2000-01-28,20.0,20.0,20.0,20.0,2.0
2000-01-31,25.0,25.0,25.0,25.0,10.0
2000-02-01,25.0,25.0,25.0,25.0,0.0
2000-02-02,25.0,25.0,25.0,25.0,0.0
2000-02-03,50.0,50.0,50.0,50.0,44.0
2000-02-04,50.0,60.0,50.0,60.0,157.0
2000-02-07,75.0,85.0,65.0,85.0,281.0
2000-02-08,75.0,75.0,65.0,65.0,121.0
2000-02-09,60.0,70.0,60.0,70.0,21.0
2000-02-10,50.0,65.0,50.0,65.0,11.0
2000-02-11,50.0,50.0,50.0,50.0,37.0
2000-02-14,55.0,55.0,55.0,55.0,65.0
2000-02-15,55.0,55.0,40.0,40.0,23.0
2000-02-16,50.0,60.0,50.0,50.0,70.0
2000-02-17,55.0,55.0,55.0,55.0,12.0
2000-02-18,55.0,55.0,55.0,55.0,19.0
2000-02-21,60.0,80.0,55.0,80.0,642.0
2000-02-22,85.0,85.0,75.0,80.0,158.0
2000-02-23,75.0,75.0,75.0,75.0,50.0
2000-02-24,85.0,85.0,65.0,80.0,374.0
2000-02-25,95.0,95.0,75.0,85.0,218.0
2000-02-28,85.0,95.0,80.0,90.0,579.0
2000-02-29,100.0,100.0,90.0,90.0,462.0
2000-03-01,95.0,100.0,90.0,100.0,556.0
2000-03-02,100.0,100.0,85.0,100.0,379.0
2000-03-03,100.0,100.0,90.0,90.0,618.0
2000-03-06,105.0,125.0,100.0,115.0,507.0
2000-03-07,125.0,130.0,100.0,125.0,1129.0
2000-03-08,125.0,125.0,100.0,105.0,383.0
2000-03-09,120.0,125.0,100.0,110.0,478.0
2000-03-10,120.0,120.0,110.0,120.0,174.0
2000-03-13,125.0,125.0,100.0,115.0,362.0
2000-03-14,115.0,115.0,95.0,100.0,211.0
2000-03-15,100.0,110.0,85.0,85.0,75.0
2000-03-16,85.0,100.0,85.0,100.0,361.0
2000-03-17,100.0,100.0,80.0,90.0,167.0
2000-03-20,95.0,110.0,90.0,110.0,171.0
2000-03-21,95.0,100.0,85.0,85.0,64.0
2000-03-22,85.0,85.0,60.0,85.0,257.0
2000-03-23,90.0,90.0,90.0,90.0,8.0
2000-03-24,80.0,95.0,75.0,95.0,46.0
2000-03-27,100.0,110.0,95.0,105.0,168.0
2000-03-28,95.0,105.0,75.0,75.0,144.0
2000-03-29,75.0,75.0,75.0,75.0,0.0
2000-03-30,80.0,80.0,80.0,80.0,27.0
2000-03-31,80.0,105.0,75.0,75.0,122.0
2000-04-03,80.0,100.0,80.0,100.0,16.0
2000-04-04,80.0,105.0,80.0,105.0,128.0
2000-04-05,100.0,100.0,95.0,95.0,230.0
2000-04-06,90.0,100.0,75.0,100.0,48.0
2000-04-07,100.0,105.0,85.0,85.0,38.0
2000-04-10,100.0,100.0,85.0,100.0,56.0
2000-04-11,105.0,105.0,100.0,105.0,70.0
2000-04-12,105.0,105.0,90.0,90.0,137.0
2000-04-13,85.0,95.0,75.0,95.0,75.0
2000-04-14,95.0,95.0,65.0,95.0,88.0
2000-04-17,95.0,95.0,95.0,95.0,12.0
2000-04-18,95.0,95.0,95.0,95.0,5.0
2000-04-19,95.0,95.0,95.0,95.0,0.0
2000-04-20,75.0,75.0,75.0,75.0,8.0
2000-04-24,75.0,75.0,75.0,75.0,18.0
2000-04-25,75.0,75.0,55.0,55.0,36.0
2000-04-26,75.0,75.0,75.0,75.0,4.0
2000-04-27,75.0,75.0,75.0,75.0,20.0
2000-04-28,65.0,65.0,60.0,60.0,53.0
2000-05-01,60.0,60.0,60.0,60.0,0.0
2000-05-02,60.0,60.0,60.0,60.0,0.0
2000-05-03,65.0,65.0,50.0,50.0,86.0
2000-05-04,55.0,55.0,50.0,50.0,133.0
2000-05-05,50.0,50.0,50.0,50.0,21.0
2000-05-08,50.0,50.0,50.0,50.0,0.0
2000-05-09,50.0,50.0,50.0,50.0,0.0
2000-05-10,60.0,60.0,60.0,60.0,20.0
2000-05-11,60.0,60.0,55.0,55.0,33.0
2000-05-12,60.0,70.0,60.0,70.0,54.0
2000-05-15,70.0,70.0,70.0,70.0,80.0
2000-05-16,70.0,70.0,70.0,70.0,4.0
2000-05-17,70.0,70.0,70.0,70.0,0.0
2000-05-18,55.0,55.0,55.0,55.0,24.0
2000-05-19,55.0,55.0,55.0,55.0,20.0
2000-05-23,70.0,70.0,50.0,50.0,36.0
2000-05-24,50.0,50.0,50.0,50.0,0.0
2000-05-25,55.0,55.0,55.0,55.0,10.0
2000-05-26,55.0,55.0,55.0,55.0,0.0
2000-05-29,55.0,55.0,40.0,40.0,186.0
2000-05-30,40.0,40.0,40.0,40.0,0.0
2000-05-31,45.0,45.0,45.0,45.0,6.0
2000-06-01,55.0,55.0,55.0,55.0,20.0
2000-06-02,55.0,55.0,55.0,55.0,0.0
2000-06-05,55.0,55.0,55.0,55.0,4.0
2000-06-06,55.0,55.0,55.0,55.0,0.0
2000-06-07,40.0,50.0,40.0,50.0,176.0
2000-06-08,50.0,50.0,50.0,50.0,0.0
2000-06-09,50.0,50.0,50.0,50.0,20.0
2000-06-12,50.0,50.0,50.0,50.0,20.0
2000-06-13,60.0,70.0,60.0,70.0,17.0
2000-06-14,70.0,70.0,70.0,70.0,0.0
2000-06-15,45.0,70.0,45.0,70.0,27.0
2000-06-16,70.0,70.0,70.0,70.0,0.0
2000-06-19,50.0,50.0,50.0,50.0,20.0
2000-06-20,50.0,50.0,50.0,50.0,0.0
2000-06-21,60.0,60.0,60.0,60.0,10.0
2000-06-22,60.0,60.0,60.0,60.0,0.0
2000-06-23,60.0,60.0,60.0,60.0,0.0
2000-06-26,60.0,60.0,60.0,60.0,0.0
2000-06-27,60.0,60.0,60.0,60.0,0.0
2000-06-28,60.0,60.0,60.0,60.0,0.0
2000-06-29,60.0,60.0,60.0,60.0,0.0
2000-06-30,40.0,40.0,40.0,40.0,18.0
2000-07-04,40.0,40.0,40.0,40.0,0.0
2000-07-05,40.0,40.0,40.0,40.0,0.0
2000-07-06,40.0,40.0,40.0,40.0,0.0
2000-07-07,40.0,40.0,40.0,40.0,0.0
2000-07-10,50.0,50.0,45.0,45.0,12.0
2000-07-11,45.0,45.0,45.0,45.0,0.0
2000-07-12,55.0,55.0,55.0,55.0,60.0
2000-07-13,55.0,55.0,45.0,45.0,76.0
2000-07-14,55.0,55.0,55.0,55.0,40.0
2000-07-17,55.0,55.0,55.0,55.0,0.0
2000-07-18,40.0,40.0,40.0,40.0,6.0
2000-07-19,40.0,40.0,40.0,40.0,0.0
2000-07-20,45.0,60.0,40.0,55.0,186.0
2000-07-21,55.0,65.0,55.0,60.0,254.0
2000-07-24,60.0,60.0,50.0,50.0,33.0
2000-07-25,50.0,50.0,50.0,50.0,0.0
2000-07-26,50.0,50.0,50.0,50.0,16.0
2000-07-27,65.0,65.0,65.0,65.0,2.0
2000-07-28,65.0,65.0,65.0,65.0,18.0
2000-07-31,65.0,65.0,65.0,65.0,0.0
2000-08-01,65.0,65.0,65.0,65.0,0.0
2000-08-02,65.0,65.0,65.0,65.0,0.0
2000-08-03,65.0,65.0,65.0,65.0,0.0
2000-08-04,50.0,50.0,50.0,50.0,38.0
2000-08-08,45.0,45.0,45.0,45.0,14.0
2000-08-09,40.0,40.0,40.0,40.0,10.0
2000-08-10,50.0,55.0,40.0,40.0,36.0
2000-08-11,45.0,45.0,45.0,45.0,60.0
2000-08-14,40.0,40.0,40.0,40.0,108.0
2000-08-15,40.0,40.0,40.0,40.0,20.0
2000-08-16,45.0,45.0,40.0,40.0,124.0
2000-08-17,40.0,40.0,40.0,40.0,140.0
2000-08-18,45.0,50.0,45.0,50.0,130.0
2000-08-21,50.0,50.0,50.0,50.0,0.0
2000-08-22,50.0,50.0,50.0,50.0,0.0
2000-08-23,50.0,50.0,50.0,50.0,200.0
2000-08-24,40.0,40.0,40.0,40.0,20.0
2000-08-25,40.0,40.0,40.0,40.0,0.0
2000-08-28,40.0,50.0,40.0,50.0,210.0
2000-08-29,60.0,60.0,60.0,60.0,250.0
2000-08-30,50.0,55.0,45.0,55.0,221.0
2000-08-31,50.0,55.0,50.0,55.0,221.0
2000-09-01,55.0,55.0,55.0,55.0,80.0
2000-09-05,45.0,45.0,45.0,45.0,34.0
2000-09-06,45.0,50.0,40.0,50.0,87.0
2000-09-07,50.0,50.0,40.0,40.0,8.0
2000-09-08,40.0,40.0,40.0,40.0,0.0
2000-09-11,45.0,45.0,45.0,45.0,10.0
2000-09-12,45.0,45.0,45.0,45.0,0.0
2000-09-13,35.0,35.0,35.0,35.0,5.0
2000-09-14,40.0,40.0,40.0,40.0,2.0
2000-09-15,40.0,40.0,40.0,40.0,10.0
2000-09-18,40.0,40.0,40.0,40.0,0.0
2000-09-19,40.0,40.0,40.0,40.0,2.0
2000-09-20,40.0,40.0,40.0,40.0,6.0
2000-09-21,35.0,35.0,35.0,35.0,14.0
2000-09-22,35.0,35.0,35.0,35.0,0.0
2000-09-25,45.0,45.0,45.0,45.0,2.0
2000-09-26,45.0,45.0,45.0,45.0,0.0
2000-09-27,45.0,45.0,45.0,45.0,0.0
2000-09-28,35.0,35.0,35.0,35.0,20.0
2000-09-29,35.0,35.0,35.0,35.0,26.0
2000-10-02,35.0,35.0,35.0,35.0,18.0
2000-10-03,35.0,35.0,35.0,35.0,0.0
2000-10-04,35.0,35.0,35.0,35.0,0.0
2000-10-05,30.0,30.0,30.0,30.0,5.0
2000-10-06,30.0,30.0,25.0,30.0,55.0
2000-10-10,30.0,30.0,30.0,30.0,10.0
2000-10-11,30.0,35.0,30.0,35.0,139.0
2000-10-12,30.0,35.0,30.0,35.0,40.0
2000-10-13,35.0,35.0,35.0,35.0,0.0
2000-10-16,35.0,50.0,30.0,35.0,121.0
2000-10-17,35.0,35.0,35.0,35.0,39.0
2000-10-18,35.0,40.0,35.0,40.0,158.0
2000-10-19,45.0,50.0,40.0,45.0,115.0
2000-10-20,45.0,50.0,40.0,50.0,111.0
2000-10-23,50.0,50.0,40.0,40.0,22.0
2000-10-24,40.0,50.0,40.0,50.0,125.0
2000-10-25,55.0,60.0,50.0,60.0,92.0
2000-10-26,55.0,55.0,50.0,50.0,64.0
2000-10-27,50.0,65.0,50.0,65.0,50.0
2000-10-30,60.0,70.0,60.0,70.0,28.0
2000-10-31,60.0,60.0,60.0,60.0,18.0
2000-11-01,45.0,45.0,45.0,45.0,40.0
2000-11-02,45.0,45.0,45.0,45.0,40.0
2000-11-03,55.0,55.0,55.0,55.0,2.0
2000-11-06,55.0,55.0,55.0,55.0,24.0
2000-11-07,55.0,55.0,55.0,55.0,0.0
2000-11-08,45.0,45.0,45.0,45.0,20.0
2000-11-09,50.0,60.0,50.0,60.0,54.0
2000-11-10,45.0,45.0,45.0,45.0,38.0
2000-11-13,45.0,45.0,45.0,45.0,0.0
2000-11-14,45.0,45.0,45.0,45.0,49.0
2000-11-15,45.0,45.0,40.0,40.0,10.0
2000-11-16,40.0,40.0,40.0,40.0,12.0
2000-11-17,40.0,40.0,40.0,40.0,0.0
2000-11-20,35.0,35.0,35.0,35.0,20.0
2000-11-21,35.0,35.0,35.0,35.0,0.0
2000-11-22,35.0,35.0,35.0,35.0,0.0
2000-11-23,35.0,40.0,35.0,40.0,14.0
2000-11-24,40.0,40.0,40.0,40.0,0.0
2000-11-27,40.0,40.0,40.0,40.0,0.0
2000-11-28,40.0,40.0,40.0,40.0,0.0
2000-11-29,40.0,40.0,40.0,40.0,4.0
2000-11-30,40.0,40.0,40.0,40.0,20.0
2000-12-01,35.0,35.0,35.0,35.0,14.0
2000-12-04,35.0,35.0,35.0,35.0,0.0
2000-12-05,40.0,50.0,35.0,40.0,430.0
2000-12-06,30.0,30.0,30.0,30.0,60.0
2000-12-07,40.0,40.0,40.0,40.0,20.0
2000-12-08,30.0,35.0,30.0,35.0,20.0
2000-12-11,35.0,35.0,35.0,35.0,2.0
2000-12-12,40.0,40.0,35.0,35.0,22.0
2000-12-13,35.0,35.0,30.0,30.0,46.0
2000-12-14,35.0,35.0,35.0,35.0,50.0
2000-12-15,30.0,30.0,30.0,30.0,20.0
2000-12-18,30.0,30.0,30.0,30.0,220.0
2000-12-19,25.0,30.0,25.0,25.0,181.0
2000-12-20,25.0,25.0,20.0,20.0,60.0
2000-12-21,25.0,30.0,25.0,30.0,40.0
2000-12-22,25.0,35.0,25.0,30.0,84.0
2000-12-27,35.0,35.0,35.0,35.0,4.0
2000-12-28,35.0,35.0,35.0,35.0,0.0
2000-12-29,20.0,25.0,20.0,25.0,24.0
2001-01-02,25.0,25.0,25.0,25.0,0.0
2001-01-03,25.0,25.0,25.0,25.0,0.0
2001-01-04,25.0,25.0,25.0,25.0,0.0
2001-01-05,30.0,30.0,30.0,30.0,14.0
2001-01-08,30.0,30.0,30.0,30.0,0.0
2001-01-09,35.0,35.0,35.0,35.0,4.0
2001-01-10,20.0,25.0,20.0,25.0,24.0
2001-01-11,25.0,25.0,25.0,25.0,0.0
2001-01-12,25.0,25.0,25.0,25.0,0.0
2001-01-15,25.0,25.0,25.0,25.0,0.0
2001-01-16,30.0,30.0,30.0,30.0,6.0
2001-01-17,30.0,30.0,30.0,30.0,0.0
2001-01-18,30.0,30.0,30.0,30.0,14.0
2001-01-19,25.0,30.0,25.0,25.0,73.0
2001-01-22,25.0,25.0,20.0,25.0,122.0
2001-01-23,30.0,30.0,30.0,30.0,34.0
2001-01-24,30.0,30.0,30.0,30.0,0.0
2001-01-25,30.0,30.0,30.0,30.0,0.0
2001-01-26,25.0,35.0,25.0,35.0,48.0
2001-01-29,30.0,45.0,30.0,45.0,38.0
2001-01-30,35.0,45.0,35.0,45.0,31.0
2001-01-31,45.0,45.0,45.0,45.0,0.0
2001-02-01,45.0,45.0,45.0,45.0,0.0
2001-02-02,30.0,40.0,30.0,40.0,22.0
2001-02-05,40.0,40.0,40.0,40.0,0.0
2001-02-06,40.0,40.0,40.0,40.0,0.0
2001-02-07,40.0,40.0,40.0,40.0,0.0
2001-02-08,40.0,40.0,40.0,40.0,0.0
2001-02-09,40.0,40.0,40.0,40.0,0.0
2001-02-12,35.0,35.0,35.0,35.0,144.0
2001-02-13,35.0,35.0,30.0,30.0,22.0
2001-02-14,30.0,30.0,30.0,30.0,128.0
2001-02-15,25.0,35.0,25.0,35.0,68.0
2001-02-16,25.0,25.0,25.0,25.0,10.0
2001-02-19,35.0,70.0,35.0,60.0,818.0
2001-02-20,60.0,80.0,60.0,60.0,676.0
2001-02-21,65.0,65.0,50.0,55.0,290.0
2001-02-22,55.0,60.0,55.0,55.0,44.0
2001-02-23,55.0,55.0,45.0,55.0,224.0
2001-02-26,55.0,65.0,55.0,65.0,746.0
2001-02-27,65.0,65.0,60.0,60.0,141.0
2001-02-28,60.0,60.0,60.0,60.0,0.0
2001-03-01,60.0,60.0,60.0,60.0,49.0
2001-03-02,60.0,60.0,60.0,60.0,97.0
2001-03-05,65.0,65.0,65.0,65.0,109.0
2001-03-06,65.0,70.0,65.0,70.0,36.0
2001-03-07,65.0,75.0,65.0,75.0,76.0
2001-03-08,75.0,80.0,75.0,75.0,247.0
2001-03-09,75.0,75.0,75.0,75.0,125.0
2001-03-12,75.0,75.0,45.0,50.0,762.0
2001-03-13,50.0,50.0,40.0,45.0,337.0
2001-03-14,45.0,45.0,40.0,40.0,78.0
2001-03-15,35.0,35.0,35.0,35.0,20.0
2001-03-16,35.0,40.0,35.0,40.0,20.0
2001-03-19,45.0,45.0,35.0,35.0,208.0
2001-03-20,35.0,35.0,35.0,35.0,42.0
2001-03-21,35.0,40.0,30.0,30.0,408.0
2001-03-22,30.0,30.0,30.0,30.0,0.0
2001-03-23,35.0,40.0,35.0,40.0,20.0
2001-03-26,35.0,35.0,30.0,30.0,102.0
2001-03-27,35.0,35.0,30.0,30.0,77.0
2001-03-28,30.0,30.0,30.0,30.0,0.0
2001-03-29,30.0,30.0,30.0,30.0,8.0
2001-03-30,35.0,40.0,35.0,40.0,88.0
2001-04-02,40.0,40.0,40.0,40.0,0.0
2001-04-03,40.0,40.0,30.0,30.0,74.0
2001-04-04,35.0,35.0,35.0,35.0,70.0
2001-04-05,30.0,30.0,30.0,30.0,198.0
2001-04-06,35.0,40.0,30.0,40.0,400.0
2001-04-09,40.0,40.0,35.0,35.0,194.0
2001-04-10,35.0,35.0,35.0,35.0,68.0
2001-04-11,30.0,35.0,30.0,30.0,450.0
2001-04-12,35.0,35.0,30.0,35.0,221.0
2001-04-16,30.0,35.0,30.0,35.0,68.0
2001-04-17,40.0,45.0,40.0,40.0,81.0
2001-04-18,40.0,40.0,40.0,40.0,0.0
2001-04-19,40.0,40.0,40.0,40.0,0.0
2001-04-20,35.0,35.0,35.0,35.0,3.0
2001-04-23,35.0,35.0,35.0,35.0,5.0
2001-04-24,35.0,35.0,30.0,30.0,54.0
2001-04-25,35.0,35.0,30.0,30.0,64.0
2001-04-26,30.0,30.0,30.0,30.0,0.0
2001-04-27,30.0,30.0,25.0,30.0,83.0
2001-04-30,35.0,35.0,30.0,30.0,14.0
2001-05-01,30.0,30.0,30.0,30.0,0.0
2001-05-02,35.0,35.0,35.0,35.0,42.0
2001-05-03,35.0,35.0,30.0,30.0,20.0
2001-05-04,30.0,30.0,30.0,30.0,0.0
2001-05-07,30.0,35.0,30.0,35.0,48.0
2001-05-08,35.0,35.0,35.0,35.0,0.0
2001-05-09,30.0,30.0,25.0,30.0,39.0
2001-05-10,25.0,25.0,25.0,25.0,102.0
2001-05-11,30.0,30.0,30.0,30.0,46.0
2001-05-14,25.0,30.0,25.0,30.0,80.0
2001-05-15,30.0,30.0,30.0,30.0,38.0
2001-05-16,25.0,30.0,25.0,30.0,150.0
2001-05-17,30.0,30.0,30.0,30.0,100.0
2001-05-18,30.0,30.0,30.0,30.0,94.0
2001-05-22,30.0,35.0,30.0,35.0,76.0
2001-05-23,35.0,35.0,35.0,35.0,30.0
2001-05-24,40.0,40.0,40.0,40.0,8.0
2001-05-25,40.0,40.0,40.0,40.0,0.0
2001-05-28,30.0,30.0,30.0,30.0,27.0
2001-05-29,35.0,35.0,35.0,35.0,20.0
2001-05-30,30.0,30.0,30.0,30.0,194.0
2001-05-31,30.0,30.0,25.0,25.0,319.0
2001-06-01,30.0,30.0,25.0,25.0,150.0
2001-06-04,25.0,35.0,25.0,35.0,102.0
2001-06-05,35.0,35.0,35.0,35.0,0.0
2001-06-06,30.0,30.0,30.0,30.0,22.0
2001-06-07,25.0,25.0,25.0,25.0,38.0
2001-06-08,25.0,25.0,25.0,25.0,0.0
2001-06-11,25.0,35.0,25.0,30.0,275.0
2001-06-12,30.0,30.0,30.0,30.0,0.0
2001-06-13,30.0,30.0,25.0,25.0,219.0
2001-06-14,25.0,25.0,25.0,25.0,0.0
2001-06-15,25.0,25.0,25.0,25.0,162.0
2001-06-18,25.0,25.0,25.0,25.0,8.0
2001-06-19,20.0,20.0,20.0,20.0,81.0
2001-06-20,20.0,20.0,20.0,20.0,0.0
2001-06-21,25.0,25.0,20.0,20.0,20.0
2001-06-22,20.0,20.0,20.0,20.0,0.0
2001-06-25,25.0,25.0,25.0,25.0,8.0
2001-06-26,25.0,30.0,20.0,20.0,152.0
2001-06-27,25.0,25.0,25.0,25.0,20.0
2001-06-28,25.0,25.0,20.0,20.0,22.0
2001-06-29,20.0,20.0,20.0,20.0,0.0
2001-07-03,20.0,20.0,20.0,20.0,0.0
2001-07-04,20.0,20.0,20.0,20.0,0.0
2001-07-05,25.0,25.0,25.0,25.0,5.0
2001-07-06,20.0,25.0,20.0,20.0,72.0
2001-07-09,20.0,20.0,20.0,20.0,36.0
2001-07-10,20.0,20.0,20.0,20.0,110.0
2001-07-11,20.0,20.0,20.0,20.0,0.0
2001-07-12,20.0,20.0,20.0,20.0,20.0
2001-07-13,20.0,20.0,20.0,20.0,228.0
2001-07-16,20.0,20.0,20.0,20.0,0.0
2001-07-17,20.0,20.0,20.0,20.0,0.0
2001-07-18,20.0,20.0,20.0,20.0,0.0
2001-07-19,15.0,15.0,15.0,15.0,102.0
2001-07-20,15.0,15.0,15.0,15.0,0.0
2001-07-23,15.0,15.0,15.0,15.0,34.0
2001-07-24,15.0,15.0,15.0,15.0,30.0
2001-07-25,13.0,14.0,13.0,14.0,80.0
2001-07-26,14.0,14.0,14.0,14.0,0.0
2001-07-27,10.5,10.5,10.5,10.5,100.0
2001-07-30,10.0,10.0,10.0,10.0,32.0
2001-07-31,10.0,10.0,10.0,10.0,0.0
2001-08-01,10.5,13.5,10.5,13.5,140.0
2001-08-02,13.5,13.5,13.5,13.5,0.0
2001-08-03,13.5,13.5,13.5,13.5,0.0
2001-08-07,13.5,13.5,13.5,13.5,0.0
2001-08-08,13.5,13.5,13.5,13.5,0.0
2001-08-09,10.0,10.0,10.0,10.0,20.0
2001-08-10,10.0,10.0,10.0,10.0,116.0
2001-08-13,10.0,10.0,10.0,10.0,0.0
2001-08-14,10.0,10.0,10.0,10.0,0.0
2001-08-15,10.0,10.0,10.0,10.0,64.0
2001-08-16,10.0,10.0,10.0,10.0,12.0
2001-08-17,10.0,10.0,10.0,10.0,0.0
2001-08-20,10.0,10.0,10.0,10.0,0.0
2001-08-21,10.0,10.0,10.0,10.0,0.0
2001-08-22,10.0,10.0,10.0,10.0,20.0
2001-08-23,10.0,10.0,10.0,10.0,40.0
2001-08-24,10.0,10.0,10.0,10.0,0.0
2001-08-27,10.0,10.0,10.0,10.0,0.0
2001-08-28,10.0,10.0,10.0,10.0,0.0
2001-08-29,10.0,10.0,10.0,10.0,0.0
2001-08-30,10.0,10.0,10.0,10.0,0.0
2001-08-31,10.0,10.0,10.0,10.0,0.0
2001-09-04,10.0,10.0,10.0,10.0,0.0
2001-09-05,10.0,10.0,10.0,10.0,0.0
2001-09-06,10.0,10.0,10.0,10.0,0.0
2001-09-07,10.0,10.0,10.0,10.0,0.0
2001-09-10,10.0,10.0,10.0,10.0,0.0
2001-09-11,10.0,10.0,10.0,10.0,0.0
2001-09-13,10.0,10.0,10.0,10.0,0.0
2001-09-14,10.0,10.0,10.0,10.0,0.0
2001-09-17,10.0,10.0,10.0,10.0,0.0
2001-09-18,10.0,10.0,10.0,10.0,0.0
2001-09-19,10.0,10.0,10.0,10.0,30.0
2001-09-20,10.0,10.0,10.0,10.0,0.0
2001-09-21,10.0,10.0,10.0,10.0,60.0
2001-09-24,10.0,10.0,10.0,10.0,100.0
2001-09-25,10.0,10.0,10.0,10.0,0.0
2001-09-26,10.0,10.0,10.0,10.0,0.0
2001-09-27,10.0,10.0,10.0,10.0,0.0
2001-09-28,10.0,10.0,10.0,10.0,0.0
2001-10-01,10.0,10.0,10.0,10.0,0.0
2001-10-02,10.0,10.0,10.0,10.0,0.0
2001-10-03,10.0,10.0,10.0,10.0,0.0
2001-10-04,10.0,10.0,8.5,8.5,316.0
2001-10-05,8.5,8.5,8.5,8.5,0.0
2001-10-09,8.5,8.5,8.5,8.5,0.0
2001-10-10,8.5,8.5,8.5,8.5,0.0
2001-10-11,8.5,8.5,8.5,8.5,0.0
2001-10-12,8.0,8.0,8.0,8.0,12.0
2001-10-15,8.0,8.0,8.0,8.0,0.0
2001-10-16,8.0,8.0,8.0,8.0,0.0
2001-10-17,5.0,5.0,5.0,5.0,40.0
2001-10-18,5.0,5.0,5.0,5.0,16.0
2001-10-19,5.0,5.0,5.0,5.0,0.0
2001-10-22,5.0,5.0,5.0,5.0,0.0
2001-10-23,5.0,5.0,5.0,5.0,120.0
2001-10-24,5.0,5.0,5.0,5.0,0.0
2001-10-25,5.0,5.0,5.0,5.0,0.0
2001-10-26,5.0,5.0,5.0,5.0,0.0
2001-10-29,5.0,5.0,5.0,5.0,0.0
2001-10-30,5.0,5.0,5.0,5.0,10.0
2001-10-31,5.0,5.0,5.0,5.0,10.0
2001-11-01,5.0,5.0,5.0,5.0,0.0
2001-11-02,5.0,5.0,5.0,5.0,0.0
2001-11-05,5.0,5.0,5.0,5.0,26.0
2001-11-06,5.0,5.0,5.0,5.0,30.0
2001-11-07,5.0,5.0,5.0,5.0,40.0
2001-11-08,5.0,5.0,5.0,5.0,34.0
2001-11-09,5.0,5.0,5.0,5.0,0.0
2001-11-12,5.0,5.0,5.0,5.0,20.0
2001-11-13,5.0,5.0,5.0,5.0,0.0
2001-11-14,4.5,4.5,4.5,4.5,250.0
2001-11-15,4.5,4.5,4.5,4.5,0.0
2001-11-16,4.5,4.5,4.5,4.5,0.0
2001-11-19,4.5,4.5,4.5,4.5,316.0
2001-11-20,4.5,4.5,4.5,4.5,0.0
2001-11-21,6.0,7.0,6.0,7.0,40.0
2001-11-22,7.0,7.0,7.0,7.0,0.0
2001-11-23,4.5,4.5,4.5,4.5,24.0
2001-11-26,4.5,4.5,4.5,4.5,0.0
2001-11-27,4.5,4.5,4.5,4.5,0.0
2001-11-28,4.5,4.5,4.5,4.5,0.0
2001-11-29,4.5,4.5,4.5,4.5,0.0
2001-11-30,4.5,4.5,4.5,4.5,80.0
2001-12-03,4.5,4.5,4.5,4.5,0.0
2001-12-04,4.5,4.5,4.5,4.5,0.0
2001-12-05,4.5,4.5,4.5,4.5,700.0
2001-12-06,4.5,4.5,4.5,4.5,0.0
2001-12-07,4.5,4.5,4.5,4.5,60.0
2001-12-10,4.5,4.5,4.5,4.5,0.0
2001-12-11,3.5,3.5,3.5,3.5,50.0
2001-12-12,3.5,3.5,3.5,3.5,0.0
2001-12-13,3.5,3.5,3.5,3.5,70.0
2001-12-14,3.5,3.5,3.5,3.5,0.0
2001-12-17,3.0,3.0,3.0,3.0,20.0
2001-12-18,3.5,5.0,3.5,4.5,160.0
2001-12-19,3.5,3.5,3.5,3.5,60.0
2001-12-20,3.5,3.5,3.5,3.5,48.0
2001-12-21,3.5,3.5,3.5,3.5,40.0
2001-12-24,5.5,6.0,5.5,6.0,134.0
2001-12-27,4.5,5.0,4.5,5.0,46.0
2001-12-28,5.0,5.0,5.0,5.0,0.0
2001-12-31,5.0,5.0,5.0,5.0,0.0
2002-01-02,5.0,5.0,5.0,5.0,0.0
2002-01-03,5.0,5.0,5.0,5.0,0.0
2002-01-04,5.0,5.0,5.0,5.0,0.0
2002-01-07,5.0,5.0,5.0,5.0,0.0
2002-01-08,5.0,5.0,5.0,5.0,0.0
2002-01-09,5.0,5.0,5.0,5.0,0.0
2002-01-10,5.0,5.0,5.0,5.0,0.0
2002-01-11,5.0,5.0,5.0,5.0,0.0
2002-01-14,5.0,5.0,5.0,5.0,0.0
2002-01-15,5.0,5.0,5.0,5.0,0.0
2002-01-16,5.0,5.0,5.0,5.0,0.0
2002-01-17,3.5,3.5,3.5,3.5,26.0
2002-01-18,3.5,3.5,3.5,3.5,0.0
2002-01-21,3.5,3.5,3.5,3.5,0.0
2002-01-22,3.5,3.5,3.5,3.5,0.0
2002-01-23,3.5,3.5,3.5,3.5,0.0
2002-01-24,3.5,3.5,3.5,3.5,0.0
2002-01-25,3.5,3.5,3.5,3.5,0.0
2002-01-28,3.5,3.5,3.5,3.5,0.0
2002-01-29,3.5,3.5,3.5,3.5,0.0
2002-01-30,3.5,3.5,3.5,3.5,0.0
2002-01-31,3.5,3.5,3.5,3.5,0.0
2002-02-01,3.5,3.5,3.5,3.5,0.0
2002-02-04,3.5,3.5,3.5,3.5,0.0
2002-02-05,3.5,3.5,3.5,3.5,0.0
2002-02-06,3.5,3.5,3.5,3.5,0.0
2002-02-07,3.5,3.5,3.5,3.5,0.0
2002-02-08,4.5,4.5,4.5,4.5,20.0
2002-02-11,4.5,4.5,4.5,4.5,0.0
2002-02-12,4.5,7.0,4.5,7.0,100.0
2002-02-13,7.0,7.0,7.0,7.0,0.0
2002-02-14,7.0,7.0,7.0,7.0,0.0
2002-02-15,7.0,7.0,7.0,7.0,0.0
2002-02-18,7.0,7.0,7.0,7.0,0.0
2002-02-19,3.5,3.5,3.5,3.5,20.0
2002-02-20,7.0,7.5,7.0,7.5,110.0
2002-02-21,6.5,7.5,6.5,7.5,38.0
2002-02-22,7.5,7.5,7.5,7.5,0.0
2002-02-25,6.5,8.5,6.5,8.5,310.0
2002-02-26,8.5,8.5,8.5,8.5,0.0
2002-02-27,8.5,8.5,8.5,8.5,0.0
2002-02-28,8.5,8.5,8.5,8.5,0.0
2002-03-01,8.5,9.0,8.5,9.0,102.0
2002-03-04,10.0,10.0,10.0,10.0,160.0
2002-03-05,7.0,7.0,7.0,7.0,42.0
2002-03-06,7.0,7.0,7.0,7.0,0.0
2002-03-07,9.0,10.0,9.0,10.0,140.0
2002-03-08,10.0,10.0,10.0,10.0,0.0
2002-03-11,11.0,12.5,11.0,12.5,140.0
2002-03-12,7.5,7.5,7.5,7.5,42.0
2002-03-13,12.5,12.5,12.5,12.5,110.0
2002-03-14,8.0,8.0,8.0,8.0,20.0
2002-03-15,8.0,8.0,8.0,8.0,0.0
2002-03-18,8.0,8.0,8.0,8.0,0.0
2002-03-19,7.5,10.0,7.5,10.0,680.0
2002-03-20,10.0,10.0,10.0,10.0,0.0
2002-03-21,10.0,10.0,10.0,10.0,0.0
2002-03-22,11.5,13.0,11.5,13.0,252.0
2002-03-25,13.0,13.0,13.0,13.0,0.0
2002-03-26,13.0,13.0,13.0,13.0,0.0
2002-03-27,13.0,13.0,13.0,13.0,0.0
2002-03-28,13.0,13.0,13.0,13.0,0.0
2002-04-01,13.0,13.0,13.0,13.0,0.0
2002-04-02,13.0,13.0,13.0,13.0,164.0
2002-04-03,13.0,13.0,13.0,13.0,0.0
2002-04-04,13.0,13.0,13.0,13.0,0.0
2002-04-05,13.0,13.0,13.0,13.0,0.0
2002-04-08,13.0,13.0,13.0,13.0,0.0
2002-04-09,13.0,13.0,13.0,13.0,0.0
2002-04-10,11.5,11.5,11.5,11.5,18.0
2002-04-11,11.5,11.5,11.5,11.5,0.0
2002-04-12,11.5,11.5,11.5,11.5,0.0
2002-04-15,11.5,11.5,11.5,11.5,0.0
2002-04-16,11.5,11.5,11.5,11.5,0.0
2002-04-17,11.5,11.5,11.5,11.5,0.0
2002-04-18,11.5,11.5,11.5,11.5,0.0
2002-04-19,11.5,11.5,11.5,11.5,0.0
2002-04-22,8.5,8.5,8.5,8.5,20.0
2002-04-23,8.5,8.5,8.5,8.5,0.0
2002-04-24,11.0,11.5,11.0,11.5,230.0
2002-04-25,12.0,14.5,12.0,14.5,210.0
2002-04-26,14.5,14.5,14.5,14.5,0.0
2002-04-29,12.5,14.0,12.5,14.0,190.0
2002-04-30,13.0,14.5,13.0,14.5,80.0
2002-05-01,14.5,14.5,14.5,14.5,0.0
2002-05-02,14.5,14.5,14.5,14.5,0.0
2002-05-03,10.0,12.5,10.0,12.5,170.0
2002-05-06,12.5,12.5,12.5,12.5,0.0
2002-05-07,12.5,12.5,12.5,12.5,0.0
2002-05-08,12.0,13.0,12.0,13.0,250.0
2002-05-09,13.0,13.0,13.0,13.0,0.0
2002-05-10,13.0,13.0,13.0,13.0,0.0
2002-05-13,10.0,10.0,10.0,10.0,10.0
2002-05-14,11.5,11.5,11.5,11.5,110.0
2002-05-15,10.0,10.0,10.0,10.0,14.0
2002-05-16,12.0,12.0,12.0,12.0,240.0
2002-05-17,12.0,12.0,12.0,12.0,0.0
2002-05-21,12.0,12.0,12.0,12.0,0.0
2002-05-22,12.0,12.0,12.0,12.0,0.0
2002-05-23,10.0,10.0,10.0,10.0,120.0
2002-05-24,10.0,12.0,10.0,12.0,256.0
2002-05-27,8.5,8.5,8.5,8.5,28.0
2002-05-28,8.5,8.5,8.5,8.5,0.0
2002-05-29,11.0,11.0,9.5,9.5,46.0
2002-05-30,9.5,12.5,9.5,12.5,20.0
2002-05-31,12.5,12.5,12.5,12.5,0.0
2002-06-03,12.5,12.5,12.5,12.5,0.0
2002-06-04,12.5,12.5,12.5,12.5,0.0
2002-06-05,8.0,8.0,8.0,8.0,10.0
2002-06-06,12.0,12.0,12.0,12.0,100.0
2002-06-07,12.0,12.0,12.0,12.0,0.0
2002-06-10,12.0,12.0,12.0,12.0,0.0
2002-06-11,12.0,12.0,12.0,12.0,0.0
2002-06-12,12.0,12.0,12.0,12.0,0.0
2002-06-13,12.0,15.0,12.0,15.0,286.0
2002-06-14,10.0,10.0,10.0,10.0,28.0
2002-06-17,10.0,10.0,10.0,10.0,0.0
2002-06-18,10.0,10.0,10.0,10.0,0.0
2002-06-19,8.0,8.0,8.0,8.0,6.0
2002-06-20,10.0,10.0,10.0,10.0,0.0
2002-06-21,8.0,8.0,8.0,8.0,20.0
2002-06-24,8.0,8.0,8.0,8.0,0.0
2002-06-25,8.0,8.0,8.0,8.0,0.0
2002-06-26,8.0,8.0,8.0,8.0,0.0
2002-06-27,8.0,8.0,8.0,8.0,0.0
2002-06-28,8.0,8.0,8.0,8.0,0.0
2002-07-02,8.0,8.0,8.0,8.0,0.0
2002-07-03,8.0,8.0,8.0,8.0,0.0
2002-07-04,8.0,8.0,8.0,8.0,0.0
2002-07-05,8.0,8.0,8.0,8.0,20.0
2002-07-08,8.0,8.0,8.0,8.0,0.0
2002-07-09,8.0,8.0,8.0,8.0,20.0
2002-07-10,8.0,8.0,8.0,8.0,80.0
2002-07-11,8.0,10.0,8.0,10.0,30.0
2002-07-12,10.0,10.0,10.0,10.0,0.0
2002-07-15,10.0,10.0,10.0,10.0,0.0
2002-07-16,10.0,10.0,10.0,10.0,0.0
2002-07-17,10.0,10.0,10.0,10.0,0.0
2002-07-18,10.0,10.0,10.0,10.0,0.0
2002-07-19,10.0,10.0,10.0,10.0,0.0
2002-07-22,10.0,10.0,10.0,10.0,0.0
2002-07-23,10.0,10.0,10.0,10.0,0.0
2002-07-24,10.0,10.0,10.0,10.0,0.0
2002-07-25,10.0,10.0,10.0,10.0,0.0
2002-07-26,10.0,10.0,10.0,10.0,0.0
2002-07-29,10.0,10.0,10.0,10.0,0.0
2002-07-30,6.0,6.0,4.5,4.5,270.0
2002-07-31,4.5,4.5,3.5,3.5,200.0
2002-08-01,3.5,3.5,3.5,3.5,60.0
2002-08-02,3.5,3.5,3.5,3.5,0.0
2002-08-06,3.5,3.5,3.5,3.5,0.0
2002-08-07,3.5,3.5,3.5,3.5,0.0
2002-08-08,3.5,3.5,3.5,3.5,0.0
2002-08-09,4.5,4.5,4.5,4.5,60.0
2002-08-12,4.5,4.5,4.5,4.5,0.0
2002-08-13,3.0,3.0,3.0,3.0,38.0
2002-08-14,3.0,3.0,3.0,3.0,0.0
2002-08-15,3.0,3.0,3.0,3.0,0.0
2002-08-16,3.0,3.0,3.0,3.0,0.0
2002-08-19,3.5,3.5,3.0,3.0,304.0
2002-08-20,3.0,3.0,3.0,3.0,0.0
2002-08-21,3.0,3.0,3.0,3.0,0.0
2002-08-22,3.0,3.0,3.0,3.0,0.0
2002-08-23,3.0,3.0,3.0,3.0,0.0
2002-08-26,3.0,3.0,3.0,3.0,0.0
2002-08-27,3.0,3.0,3.0,3.0,0.0
2002-08-28,3.0,3.0,3.0,3.0,0.0
2002-08-29,3.0,3.0,3.0,3.0,0.0
2002-08-30,2.0,2.0,2.0,2.0,10.0
2002-09-03,3.0,3.0,3.0,3.0,0.0
2002-09-04,3.0,3.0,3.0,3.0,0.0
2002-09-05,3.0,3.0,3.0,3.0,0.0
2002-09-06,3.0,3.0,3.0,3.0,0.0
2002-09-09,3.0,3.0,3.0,3.0,0.0
2002-09-10,3.0,3.0,3.0,3.0,0.0
2002-09-11,3.0,3.0,3.0,3.0,0.0
2002-09-12,3.0,3.0,3.0,3.0,0.0
2002-09-13,3.0,3.0,3.0,3.0,0.0
2002-09-16,3.0,3.0,3.0,3.0,20.0
2002-09-17,3.0,3.0,3.0,3.0,0.0
2002-09-18,3.0,3.0,3.0,3.0,0.0
2002-09-19,3.0,3.0,3.0,3.0,0.0
2002-09-20,3.0,3.0,3.0,3.0,0.0
2002-09-23,3.0,3.0,2.5,2.5,882.0
2002-09-24,3.0,4.0,3.0,4.0,500.0
2002-09-25,4.0,4.0,4.0,4.0,440.0
2002-09-26,3.0,3.0,3.0,3.0,98.0
2002-09-27,3.0,3.0,3.0,3.0,0.0
2002-09-30,3.0,3.0,3.0,3.0,0.0
2002-10-01,3.0,3.0,3.0,3.0,0.0
2002-10-02,3.0,3.0,3.0,3.0,0.0
2002-10-03,3.0,3.0,3.0,3.0,0.0
2002-10-04,3.0,3.0,3.0,3.0,0.0
2002-10-07,3.0,3.0,3.0,3.0,0.0
2002-10-08,4.0,4.0,4.0,4.0,160.0
2002-10-09,4.0,4.0,4.0,4.0,0.0
2002-10-10,4.0,4.0,4.0,4.0,0.0
2002-10-11,4.0,4.0,4.0,4.0,0.0
2002-10-15,3.0,3.0,3.0,3.0,620.0
2002-10-16,4.0,4.0,4.0,4.0,320.0
2002-10-17,4.0,4.0,4.0,4.0,0.0
2002-10-18,4.0,4.0,4.0,4.0,0.0
2002-10-21,4.0,4.0,4.0,4.0,0.0
2002-10-22,4.0,4.0,4.0,4.0,0.0
2002-10-23,4.0,4.0,4.0,4.0,0.0
2002-10-24,4.0,4.0,4.0,4.0,0.0
2002-10-25,4.0,4.0,4.0,4.0,0.0
2002-10-28,4.0,4.0,4.0,4.0,0.0
2002-10-29,4.0,4.0,4.0,4.0,0.0
2002-10-30,4.0,4.0,4.0,4.0,0.0
2002-10-31,4.0,4.0,4.0,4.0,0.0
2002-11-01,4.0,4.0,4.0,4.0,0.0
2002-11-04,4.0,4.0,4.0,4.0,0.0
2002-11-05,4.0,4.0,4.0,4.0,0.0
2002-11-06,4.0,4.0,4.0,4.0,0.0
2002-11-07,2.5,2.5,2.5,2.5,1400.0
2002-11-08,2.5,2.5,2.5,2.5,0.0
2002-11-11,2.5,2.5,2.5,2.5,0.0
2002-11-12,2.0,2.0,2.0,2.0,22.0
2002-11-13,2.0,2.0,2.0,2.0,0.0
2002-11-14,2.0,2.0,2.0,2.0,0.0
2002-11-15,2.0,2.0,2.0,2.0,0.0
2002-11-18,2.0,2.0,2.0,2.0,0.0
2002-11-19,2.0,2.0,2.0,2.0,0.0
2002-11-20,2.0,2.0,2.0,2.0,0.0
2002-11-21,2.0,2.0,2.0,2.0,0.0
2002-11-22,2.0,2.0,2.0,2.0,0.0
2002-11-25,2.0,2.0,2.0,2.0,0.0
2002-11-26,2.0,2.0,2.0,2.0,0.0
2002-11-27,4.0,4.0,4.0,4.0,780.0
2002-11-28,4.0,4.0,4.0,4.0,0.0
2002-11-29,4.0,4.0,4.0,4.0,0.0
2002-12-02,4.0,4.0,4.0,4.0,0.0
2002-12-03,4.5,5.0,4.5,5.0,370.0
2002-12-04,5.0,5.0,5.0,5.0,0.0
2002-12-05,5.0,5.0,5.0,5.0,0.0
2002-12-06,5.0,5.0,5.0,5.0,0.0
2002-12-09,3.5,3.5,3.5,3.5,54.0
2002-12-10,3.5,3.5,3.5,3.5,62.0
2002-12-11,3.5,3.5,3.5,3.5,0.0
2002-12-12,3.5,3.5,3.5,3.5,42.0
2002-12-13,3.5,3.5,3.5,3.5,0.0
2002-12-16,4.0,4.0,4.0,4.0,40.0
2002-12-17,4.0,4.0,4.0,4.0,20.0
2002-12-18,4.0,4.0,4.0,4.0,0.0
2002-12-19,4.0,4.0,4.0,4.0,30.0
2002-12-20,4.0,4.0,4.0,4.0,0.0
2002-12-23,4.0,4.0,3.5,3.5,410.0
2002-12-24,3.5,3.5,3.5,3.5,0.0
2002-12-27,3.5,3.5,3.5,3.5,20.0
2002-12-30,3.5,3.5,3.5,3.5,0.0
2002-12-31,4.5,4.5,4.5,4.5,100.0
2003-01-02,4.5,4.5,4.5,4.5,0.0
2003-01-03,4.5,4.5,4.5,4.5,0.0
2003-01-06,4.5,4.5,4.5,4.5,0.0
2003-01-07,4.5,4.5,4.5,4.5,0.0
2003-01-08,4.5,4.5,4.5,4.5,0.0
2003-01-09,4.0,4.0,4.0,4.0,246.0
2003-01-10,4.0,4.0,4.0,4.0,0.0
2003-01-13,4.0,4.0,4.0,4.0,0.0
2003-01-14,4.0,4.0,4.0,4.0,0.0
2003-01-15,4.0,4.0,4.0,4.0,0.0
2003-01-16,4.0,4.0,4.0,4.0,0.0
2003-01-17,4.0,4.0,4.0,4.0,0.0
2003-01-20,4.0,4.0,4.0,4.0,100.0
2003-01-21,4.0,4.0,4.0,4.0,80.0
2003-01-22,4.0,4.0,4.0,4.0,0.0
2003-01-23,4.0,4.0,4.0,4.0,0.0
2003-01-24,4.0,4.0,4.0,4.0,0.0
2003-01-27,4.0,4.0,4.0,4.0,0.0
2003-01-28,4.0,4.0,4.0,4.0,40.0
2003-01-29,4.0,4.0,4.0,4.0,184.0
2003-01-30,5.0,7.5,5.0,7.5,620.0
2003-01-31,5.5,5.5,5.5,5.5,82.0
2003-02-03,5.5,5.5,5.5,5.5,0.0
2003-02-04,5.5,5.5,5.5,5.5,0.0
2003-02-05,5.5,5.5,5.5,5.5,0.0
2003-02-06,5.5,5.5,5.5,5.5,0.0
2003-02-07,5.5,5.5,5.5,5.5,0.0
2003-02-10,5.5,5.5,5.5,5.5,0.0
2003-02-11,5.5,5.5,5.5,5.5,0.0
2003-02-12,5.5,5.5,5.5,5.5,0.0
2003-02-13,8.0,8.0,8.0,8.0,38.0
2003-02-14,12.5,12.5,12.5,12.5,42.0
2003-02-17,8.5,10.0,8.5,10.0,420.0
2003-02-18,10.0,10.0,10.0,10.0,0.0
2003-02-19,10.0,10.0,10.0,10.0,0.0
2003-02-20,5.5,6.0,5.5,6.0,420.0
2003-02-21,8.5,11.5,7.0,7.0,822.0
2003-02-24,7.0,7.0,7.0,7.0,20.0
2003-02-25,8.5,8.5,8.5,8.5,14.0
2003-02-26,8.5,8.5,8.5,8.5,0.0
2003-02-27,10.0,11.5,10.0,11.5,60.0
2003-02-28,11.0,11.0,11.0,11.0,20.0
2003-03-03,11.0,11.0,11.0,11.0,0.0
2003-03-04,9.5,9.5,9.5,9.5,50.0
2003-03-05,7.0,7.0,7.0,7.0,50.0
2003-03-06,7.0,7.0,7.0,7.0,0.0
2003-03-07,7.0,7.0,5.0,5.0,400.0
2003-03-10,5.0,5.0,5.0,5.0,0.0
2003-03-11,5.0,5.0,5.0,5.0,0.0
2003-03-12,5.0,5.0,5.0,5.0,0.0
2003-03-13,5.0,5.0,5.0,5.0,0.0
2003-03-14,5.0,5.0,5.0,5.0,0.0
2003-03-17,5.0,5.0,5.0,5.0,0.0
2003-03-18,5.0,5.0,5.0,5.0,30.0
2003-03-19,5.0,5.0,5.0,5.0,20.0
2003-03-20,5.0,5.0,5.0,5.0,0.0
2003-03-21,5.0,5.0,5.0,5.0,0.0
2003-03-24,5.0,5.0,5.0,5.0,0.0
2003-03-25,5.0,5.0,5.0,5.0,0.0
2003-03-26,5.0,5.0,5.0,5.0,0.0
2003-03-27,5.0,5.0,5.0,5.0,0.0
2003-03-28,5.0,5.0,5.0,5.0,0.0
2003-03-31,5.0,5.0,5.0,5.0,0.0
2003-04-01,5.0,5.0,5.0,5.0,0.0
2003-04-02,5.0,5.0,5.0,5.0,0.0
2003-04-03,5.0,5.0,5.0,5.0,0.0
2003-04-04,5.0,5.0,5.0,5.0,0.0
2003-04-07,4.0,5.0,4.0,5.0,660.0
2003-04-08,5.5,9.5,5.5,9.0,688.0
2003-04-09,6.0,6.0,6.0,6.0,300.0
2003-04-10,6.0,6.0,6.0,6.0,0.0
2003-04-11,5.5,5.5,5.5,5.5,10.0
2003-04-14,5.5,5.5,5.5,5.5,0.0
2003-04-15,5.5,5.5,5.5,5.5,0.0
2003-04-16,5.5,5.5,5.5,5.5,0.0
2003-04-17,5.5,5.5,5.5,5.5,0.0
2003-04-21,5.5,5.5,5.5,5.5,0.0
2003-04-22,5.5,5.5,5.5,5.5,0.0
2003-04-23,5.5,5.5,5.5,5.5,0.0
2003-04-24,8.5,8.5,8.5,8.5,60.0
2003-04-25,8.5,8.5,8.5,8.5,24.0
2003-04-28,8.5,8.5,8.5,8.5,0.0
2003-04-29,8.5,8.5,7.5,7.5,76.0
2003-04-30,9.5,9.5,9.5,9.5,100.0
2003-05-01,9.5,9.5,9.5,9.5,0.0
2003-05-02,9.5,9.5,9.5,9.5,0.0
2003-05-05,9.5,9.5,9.5,9.5,0.0
2003-05-06,9.5,9.5,9.5,9.5,0.0
2003-05-07,9.5,9.5,9.5,9.5,0.0
2003-05-08,9.5,9.5,9.5,9.5,100.0
2003-05-09,9.5,9.5,9.5,9.5,0.0
2003-05-12,9.5,9.5,9.5,9.5,64.0
2003-05-13,9.5,9.5,9.5,9.5,20.0
2003-05-14,7.5,7.5,7.5,7.5,36.0
2003-05-15,7.5,7.5,7.5,7.5,40.0
2003-05-16,7.5,7.5,7.5,7.5,0.0
2003-05-20,7.5,7.5,7.5,7.5,382.0
2003-05-21,7.5,7.5,7.5,7.5,0.0
2003-05-22,7.5,7.5,7.5,7.5,0.0
2003-05-23,7.5,7.5,7.5,7.5,0.0
2003-05-26,7.5,7.5,7.5,7.5,0.0
2003-05-27,7.5,7.5,7.5,7.5,0.0
2003-05-28,6.5,6.5,6.5,6.5,10.0
2003-05-29,6.5,6.5,6.5,6.5,0.0
2003-05-30,6.5,6.5,6.5,6.5,0.0
2003-06-02,6.5,6.5,6.5,6.5,0.0
2003-06-03,6.5,6.5,6.5,6.5,0.0
2003-06-04,6.5,6.5,6.5,6.5,0.0
2003-06-05,6.5,6.5,6.5,6.5,0.0
2003-06-06,7.5,7.5,7.5,7.5,200.0
2003-06-09,7.5,7.5,7.5,7.5,0.0
2003-06-10,6.5,6.5,6.5,6.5,50.0
2003-06-11,6.5,6.5,6.5,6.5,0.0
2003-06-12,6.5,6.5,6.5,6.5,146.0
2003-06-13,7.5,9.0,7.5,9.0,400.0
2003-06-16,9.0,9.0,9.0,9.0,0.0
2003-06-17,9.0,9.0,9.0,9.0,0.0
2003-06-18,7.0,7.0,7.0,7.0,20.0
2003-06-19,7.0,7.0,7.0,7.0,0.0
2003-06-20,7.0,7.0,7.0,7.0,0.0
2003-06-23,9.0,9.0,9.0,9.0,180.0
2003-06-24,9.0,9.0,9.0,9.0,0.0
2003-06-25,9.0,9.0,9.0,9.0,0.0
2003-06-26,6.5,6.5,6.0,6.0,26.0
2003-06-27,6.0,6.0,6.0,6.0,0.0
2003-06-30,6.0,6.0,6.0,6.0,0.0
2003-07-02,6.0,6.0,6.0,6.0,0.0
2003-07-03,6.0,6.0,6.0,6.0,0.0
2003-07-04,6.0,6.0,6.0,6.0,0.0
2003-07-07,9.0,9.0,9.0,9.0,40.0
2003-07-08,6.0,6.0,6.0,6.0,14.0
2003-07-09,7.5,7.5,7.5,7.5,10.0
2003-07-10,7.5,7.5,7.5,7.5,24.0
2003-07-11,7.5,7.5,7.5,7.5,0.0
2003-07-14,7.5,7.5,7.5,7.5,0.0
2003-07-15,7.5,7.5,7.5,7.5,0.0
2003-07-16,7.5,7.5,7.5,7.5,0.0
2003-07-17,7.5,7.5,7.5,7.5,0.0
2003-07-18,7.5,7.5,7.5,7.5,0.0
2003-07-21,7.5,7.5,7.5,7.5,0.0
2003-07-22,7.5,7.5,7.5,7.5,0.0
2003-07-23,7.5,7.5,7.5,7.5,0.0
2003-07-24,6.0,6.0,6.0,6.0,20.0
2003-07-25,6.0,6.0,6.0,6.0,0.0
2003-07-28,6.0,6.0,6.0,6.0,0.0
2003-07-29,6.0,6.0,6.0,6.0,0.0
2003-07-30,6.0,6.0,6.0,6.0,0.0
2003-07-31,6.0,6.0,6.0,6.0,0.0
2003-08-01,6.0,6.0,6.0,6.0,0.0
2003-08-05,7.5,9.0,7.5,9.0,202.0
2003-08-06,6.5,6.5,6.0,6.0,70.0
2003-08-07,7.0,7.0,7.0,7.0,120.0
2003-08-08,8.5,9.5,8.5,9.5,220.0
2003-08-11,6.0,6.0,6.0,6.0,6.0
2003-08-12,9.5,9.5,9.5,9.5,0.0
2003-08-13,9.5,9.5,9.5,9.5,0.0
2003-08-14,9.5,9.5,9.5,9.5,0.0
2003-08-15,7.0,7.0,6.0,6.0,200.0
2003-08-18,6.0,6.0,6.0,6.0,0.0
2003-08-19,6.0,6.0,6.0,6.0,0.0
2003-08-20,6.0,6.0,6.0,6.0,0.0
2003-08-21,6.0,6.0,6.0,6.0,0.0
2003-08-22,6.0,6.0,6.0,6.0,0.0
2003-08-25,6.0,6.0,6.0,6.0,0.0
2003-08-26,6.0,6.0,6.0,6.0,0.0
2003-08-27,6.0,6.0,6.0,6.0,0.0
2003-08-28,6.0,6.0,6.0,6.0,0.0
2003-08-29,7.0,7.0,7.0,7.0,22.0
2003-09-02,7.0,7.0,7.0,7.0,0.0
2003-09-03,7.0,7.0,7.0,7.0,0.0
2003-09-04,7.0,7.0,7.0,7.0,0.0
2003-09-05,7.0,7.0,7.0,7.0,0.0
2003-09-08,6.5,6.5,6.5,6.5,18.0
2003-09-09,6.5,6.5,6.5,6.5,0.0
2003-09-10,9.0,9.0,9.0,9.0,300.0
2003-09-11,9.0,9.0,9.0,9.0,0.0
2003-09-12,9.0,9.0,9.0,9.0,0.0
2003-09-15,9.0,9.0,9.0,9.0,0.0
2003-09-16,9.0,9.0,9.0,9.0,0.0
2003-09-17,9.0,9.0,9.0,9.0,0.0
2003-09-18,9.0,9.0,9.0,9.0,0.0
2003-09-19,6.5,6.5,6.5,6.5,16.0
2003-09-22,9.5,9.5,9.5,9.5,400.0
2003-09-23,10.5,10.5,9.5,9.5,146.0
2003-09-24,10.0,11.0,10.0,11.0,808.0
2003-09-25,11.0,11.0,11.0,11.0,0.0
2003-09-26,10.0,10.0,10.0,10.0,460.0
2003-09-29,10.0,10.0,10.0,10.0,0.0
2003-09-30,10.0,10.0,10.0,10.0,0.0
2003-10-01,10.0,10.0,10.0,10.0,0.0
2003-10-02,10.0,10.0,10.0,10.0,0.0
2003-10-03,10.0,10.0,10.0,10.0,0.0
2003-10-06,10.0,10.0,10.0,10.0,0.0
2003-10-07,7.0,7.0,7.0,7.0,200.0
2003-10-08,7.0,7.0,7.0,7.0,0.0
2003-10-09,7.0,7.0,7.0,7.0,0.0
2003-10-10,7.0,7.0,7.0,7.0,0.0
2003-10-14,7.0,7.0,7.0,7.0,16.0
2003-10-15,7.0,7.0,7.0,7.0,40.0
2003-10-16,7.0,7.0,7.0,7.0,0.0
2003-10-17,7.0,7.0,7.0,7.0,0.0
2003-10-20,7.0,7.0,7.0,7.0,0.0
2003-10-21,7.0,7.0,7.0,7.0,0.0
2003-10-22,7.0,7.0,7.0,7.0,0.0
2003-10-23,7.0,7.0,7.0,7.0,0.0
2003-10-24,9.5,9.5,9.5,9.5,200.0
2003-10-27,7.0,9.5,7.0,9.5,442.0
2003-10-28,9.5,9.5,9.5,9.5,0.0
2003-10-29,9.5,9.5,9.5,9.5,0.0
2003-10-30,9.5,9.5,9.5,9.5,0.0
2003-10-31,9.5,9.5,9.5,9.5,0.0
2003-11-03,9.5,9.5,9.5,9.5,0.0
2003-11-04,9.5,9.5,9.5,9.5,0.0
2003-11-05,9.5,9.5,9.5,9.5,0.0
2003-11-06,7.0,7.0,7.0,7.0,6.0
2003-11-07,8.0,8.0,8.0,8.0,20.0
2003-11-10,8.0,8.0,8.0,8.0,38.0
2003-11-11,9.5,10.0,8.0,9.5,4332.0
2003-11-12,10.5,13.5,10.5,13.5,1966.0
2003-11-13,13.0,13.0,11.5,12.0,1680.0
2003-11-14,11.5,11.5,11.5,11.5,14.0
2003-11-17,11.5,12.5,10.5,12.5,822.0
2003-11-18,13.0,14.0,13.0,13.5,900.0
2003-11-19,11.5,11.5,9.5,11.5,336.0
2003-11-20,11.5,11.5,11.5,11.5,0.0
2003-11-21,11.5,11.5,11.5,11.5,0.0
2003-11-24,12.0,12.0,12.0,12.0,530.0
2003-11-25,11.0,11.0,11.0,11.0,4.0
2003-11-26,12.0,12.5,12.0,12.5,204.0
2003-11-27,12.0,15.0,12.0,15.0,614.0
2003-11-28,15.0,16.0,15.0,16.0,204.0
2003-12-01,16.0,16.0,16.0,16.0,0.0
2003-12-02,13.5,13.5,13.0,13.0,790.0
2003-12-03,13.0,13.0,13.0,13.0,0.0
2003-12-04,13.0,13.0,13.0,13.0,0.0
2003-12-05,13.0,13.0,13.0,13.0,50.0
2003-12-08,13.5,13.5,13.5,13.5,406.0
2003-12-09,14.5,14.5,14.0,14.0,308.0
2003-12-10,16.0,17.5,16.0,17.5,870.0
2003-12-11,16.0,18.0,16.0,16.0,322.0
2003-12-12,16.0,16.0,16.0,16.0,86.0
2003-12-15,19.0,20.0,18.5,19.0,1116.0
2003-12-16,21.5,25.0,21.5,25.0,842.0
2003-12-17,26.0,27.5,25.5,25.5,972.0
2003-12-18,28.0,30.0,26.5,26.5,954.0
2003-12-19,27.5,31.5,27.5,30.0,1334.0
2003-12-22,31.0,31.5,26.0,26.0,1370.0
2003-12-23,26.5,29.5,26.5,29.5,590.0
2003-12-24,29.5,29.5,29.5,29.5,0.0
2003-12-29,24.5,27.5,24.5,27.5,594.0
2003-12-30,27.5,27.5,27.5,27.5,100.0
2003-12-31,25.0,26.5,24.0,25.5,560.0
2004-01-02,24.0,24.0,24.0,24.0,200.0
2004-01-05,24.0,24.0,20.5,20.5,720.0
2004-01-06,22.5,22.5,20.0,20.0,156.0
2004-01-07,20.5,20.5,20.0,20.0,500.0
2004-01-08,20.5,23.5,20.5,23.0,152.0
2004-01-09,22.5,25.0,22.5,25.0,660.0
2004-01-12,23.5,23.5,23.5,23.5,16.0
2004-01-13,23.5,24.5,23.5,24.5,344.0
2004-01-14,25.0,25.0,25.0,25.0,290.0
2004-01-15,25.0,26.0,24.0,24.0,480.0
2004-01-16,24.0,26.0,24.0,24.0,312.0
2004-01-19,26.0,26.0,26.0,26.0,18.0
2004-01-20,24.0,24.0,24.0,24.0,158.0
2004-01-21,22.5,25.0,22.5,22.5,116.0
2004-01-22,23.5,28.0,23.5,26.5,1926.0
2004-01-23,27.0,27.0,27.0,27.0,100.0
2004-01-26,25.0,25.0,25.0,25.0,44.0
2004-01-27,25.0,25.0,25.0,25.0,52.0
2004-01-28,25.5,27.5,23.5,25.0,510.0
2004-01-29,27.5,31.0,27.5,31.0,1310.0
2004-01-30,28.0,32.5,27.0,30.0,1386.0
2004-02-02,29.0,31.0,28.0,31.0,420.0
2004-02-03,25.0,31.0,25.0,31.0,630.0
2004-02-04,29.5,35.0,29.5,31.5,1400.0
2004-02-05,28.0,31.5,28.0,31.5,208.0
2004-02-06,31.5,35.0,31.0,35.0,460.0
2004-02-09,32.5,32.5,32.5,32.5,44.0
2004-02-10,35.0,35.0,35.0,35.0,62.0
2004-02-11,35.0,39.0,35.0,35.5,820.0
2004-02-12,34.5,34.5,34.5,34.5,40.0
2004-02-13,35.0,35.0,31.0,31.0,460.0
2004-02-16,31.0,35.0,30.0,35.0,454.0
2004-02-17,30.0,30.0,30.0,30.0,24.0
2004-02-18,34.5,34.5,34.5,34.5,86.0
2004-02-19,34.5,34.5,34.5,34.5,0.0
2004-02-20,30.0,30.0,30.0,30.0,50.0
2004-02-23,31.5,32.5,31.5,32.5,78.0
2004-02-24,30.0,30.0,30.0,30.0,34.0
2004-02-25,32.5,32.5,30.0,32.5,50.0
2004-02-26,32.5,32.5,32.5,32.5,0.0
2004-02-27,32.5,35.0,32.5,35.0,748.0
2004-03-01,30.5,30.5,30.5,30.5,100.0
2004-03-02,30.0,30.0,26.5,26.5,264.0
2004-03-03,27.0,30.0,27.0,30.0,200.0
2004-03-04,30.0,30.0,30.0,30.0,0.0
2004-03-05,29.0,29.0,23.0,25.0,310.0
2004-03-08,25.0,25.0,25.0,25.0,0.0
2004-03-09,25.0,27.5,24.5,27.5,300.0
2004-03-10,25.0,25.0,24.5,24.5,256.0
2004-03-11,24.5,24.5,24.5,24.5,0.0
2004-03-12,24.5,24.5,24.5,24.5,290.0
2004-03-15,24.5,24.5,24.5,24.5,0.0
2004-03-16,24.5,24.5,24.5,24.5,400.0
2004-03-17,25.0,32.5,25.0,25.0,428.0
2004-03-18,27.5,27.5,27.5,27.5,30.0
2004-03-19,27.5,27.5,27.5,27.5,0.0
2004-03-22,25.0,25.0,25.0,25.0,196.0
2004-03-23,25.0,25.0,25.0,25.0,10.0
2004-03-24,25.0,25.0,25.0,25.0,0.0
2004-03-25,25.0,25.0,25.0,25.0,0.0
2004-03-26,25.0,25.0,25.0,25.0,0.0
2004-03-29,25.0,25.0,25.0,25.0,0.0
2004-03-30,21.0,21.0,21.0,21.0,20.0
2004-03-31,21.5,27.5,21.5,27.5,156.0
2004-04-01,27.5,27.5,27.5,27.5,0.0
2004-04-02,25.0,25.0,25.0,25.0,60.0
2004-04-05,25.0,25.0,25.0,25.0,0.0
2004-04-06,25.0,25.0,25.0,25.0,0.0
2004-04-07,25.0,25.0,25.0,25.0,0.0
2004-04-08,27.5,27.5,27.5,27.5,90.0
2004-04-12,21.0,21.0,21.0,21.0,10.0
2004-04-13,21.0,21.0,21.0,21.0,0.0
2004-04-14,21.0,21.0,20.5,20.5,424.0
2004-04-15,21.5,22.5,21.5,21.5,420.0
2004-04-16,22.5,25.0,21.5,21.5,1414.0
2004-04-19,21.5,21.5,21.5,21.5,0.0
2004-04-20,21.0,21.0,16.5,16.5,450.0
2004-04-21,16.5,16.5,16.5,16.5,0.0
2004-04-22,16.5,16.5,16.5,16.5,0.0
2004-04-23,16.5,16.5,16.5,16.5,100.0
2004-04-26,16.5,16.5,16.5,16.5,62.0
2004-04-27,15.0,15.0,15.0,15.0,16.0
2004-04-28,15.0,15.0,15.0,15.0,0.0
2004-04-29,15.0,15.0,14.0,14.0,100.0
2004-04-30,14.0,14.0,14.0,14.0,0.0
2004-05-03,14.0,14.0,14.0,14.0,0.0
2004-05-04,15.0,15.0,15.0,15.0,26.0
2004-05-05,15.0,15.0,15.0,15.0,28.0
2004-05-06,15.0,15.0,15.0,15.0,0.0
2004-05-07,15.0,15.0,15.0,15.0,0.0
2004-05-10,15.0,15.0,15.0,15.0,0.0
2004-05-11,15.0,15.0,15.0,15.0,0.0
2004-05-12,15.0,15.0,15.0,15.0,0.0
2004-05-13,15.0,15.0,15.0,15.0,0.0
2004-05-14,15.0,15.0,15.0,15.0,0.0
2004-05-17,15.0,15.0,15.0,15.0,0.0
2004-05-18,13.5,13.5,13.5,13.5,200.0
2004-05-19,12.0,12.0,11.5,11.5,180.0
2004-05-20,11.5,11.5,11.5,11.5,10.0
2004-05-21,11.5,15.0,11.5,15.0,430.0
2004-05-25,17.5,17.5,17.5,17.5,200.0
2004-05-26,13.0,13.0,11.0,11.0,1148.0
2004-05-27,12.0,12.0,12.0,12.0,100.0
2004-05-28,11.0,11.0,11.0,11.0,64.0
2004-05-31,12.0,12.0,12.0,12.0,700.0
2004-06-01,12.0,12.0,12.0,12.0,0.0
2004-06-02,12.0,12.0,12.0,12.0,0.0
2004-06-03,12.0,12.0,12.0,12.0,0.0
2004-06-04,12.0,12.0,12.0,12.0,0.0
2004-06-07,12.0,12.5,10.0,10.0,630.0
2004-06-08,10.5,10.5,10.5,10.5,50.0
2004-06-09,9.0,9.0,9.0,9.0,400.0
2004-06-10,9.0,9.0,9.0,9.0,0.0
2004-06-11,9.0,9.0,9.0,9.0,0.0
2004-06-14,8.5,8.5,8.5,8.5,200.0
2004-06-15,8.5,8.5,8.5,8.5,0.0
2004-06-16,10.5,12.0,10.0,10.0,366.0
2004-06-17,10.0,10.0,10.0,10.0,0.0
2004-06-18,10.0,10.0,10.0,10.0,0.0
2004-06-21,10.0,10.0,10.0,10.0,0.0
2004-06-22,10.0,10.0,10.0,10.0,0.0
2004-06-23,11.5,11.5,11.5,11.5,22.0
2004-06-24,11.5,11.5,11.5,11.5,0.0
2004-06-25,14.0,15.0,14.0,15.0,120.0
2004-06-28,11.5,11.5,9.5,9.5,676.0
2004-06-29,9.5,9.5,9.5,9.5,0.0
2004-06-30,9.5,9.5,9.5,9.5,0.0
2004-07-02,9.0,9.0,8.5,8.5,340.0
2004-07-05,8.5,8.5,8.5,8.5,0.0
2004-07-06,12.0,12.0,12.0,12.0,20.0
2004-07-07,12.0,12.0,12.0,12.0,350.0
2004-07-08,12.0,12.0,12.0,12.0,0.0
2004-07-09,10.5,10.5,10.5,10.5,200.0
2004-07-12,10.5,10.5,10.5,10.5,0.0
2004-07-13,10.5,10.5,10.5,10.5,0.0
2004-07-14,10.5,10.5,10.5,10.5,0.0
2004-07-15,11.0,11.0,11.0,11.0,20.0
2004-07-16,11.0,11.0,11.0,11.0,200.0
2004-07-19,11.0,11.0,11.0,11.0,0.0
2004-07-20,11.0,11.0,11.0,11.0,0.0
2004-07-21,11.0,11.0,11.0,11.0,0.0
2004-07-22,9.5,9.5,8.5,8.5,298.0
2004-07-23,8.0,8.0,7.0,8.0,1100.0
2004-07-26,8.0,8.0,8.0,8.0,0.0
2004-07-27,8.0,9.0,7.0,7.0,260.0
2004-07-28,8.5,9.0,8.5,9.0,220.0
2004-07-29,9.0,9.0,9.0,9.0,0.0
2004-07-30,9.0,9.0,9.0,9.0,0.0
2004-08-03,7.5,7.5,6.5,6.5,706.0
2004-08-04,7.5,7.5,7.5,7.5,60.0
2004-08-05,6.5,6.5,6.5,6.5,10.0
2004-08-06,6.5,6.5,6.0,6.0,1062.0
2004-08-09,6.5,6.5,6.5,6.5,170.0
2004-08-10,6.0,6.0,6.0,6.0,150.0
2004-08-11,6.0,6.0,6.0,6.0,0.0
2004-08-12,7.5,7.5,7.5,7.5,60.0
2004-08-13,6.5,6.5,6.0,6.0,400.0
2004-08-16,6.0,6.0,6.0,6.0,0.0
2004-08-17,6.0,6.0,6.0,6.0,0.0
2004-08-18,6.0,6.0,6.0,6.0,0.0
2004-08-19,6.0,6.0,6.0,6.0,0.0
2004-08-20,6.5,6.5,6.0,6.0,340.0
2004-08-23,6.0,6.0,6.0,6.0,0.0
2004-08-24,6.0,6.0,6.0,6.0,0.0
2004-08-25,6.0,6.0,6.0,6.0,500.0
2004-08-26,6.0,6.0,6.0,6.0,0.0
2004-08-27,6.0,6.0,6.0,6.0,0.0
2004-08-30,6.0,6.0,6.0,6.0,0.0
2004-08-31,6.5,6.5,6.0,6.0,200.0
2004-09-01,6.0,6.0,6.0,6.0,0.0
2004-09-02,6.0,6.0,6.0,6.0,0.0
2004-09-03,6.0,6.0,6.0,6.0,0.0
2004-09-07,6.0,6.0,6.0,6.0,40.0
2004-09-08,6.0,6.0,6.0,6.0,0.0
2004-09-09,6.0,6.0,6.0,6.0,60.0
2004-09-10,6.5,7.5,6.5,6.5,500.0
2004-09-13,6.5,6.5,6.0,6.0,150.0
2004-09-14,6.0,6.0,6.0,6.0,0.0
2004-09-15,6.5,7.5,6.5,7.5,1080.0
2004-09-16,7.0,7.0,7.0,7.0,200.0
2004-09-17,7.0,7.0,7.0,7.0,0.0
2004-09-20,6.0,7.0,6.0,7.0,410.0
2004-09-21,7.0,7.0,7.0,7.0,0.0
2004-09-22,8.0,8.0,8.0,8.0,22.0
2004-09-23,6.0,6.0,6.0,6.0,20.0
2004-09-24,6.0,6.0,6.0,6.0,0.0
2004-09-27,6.5,7.0,6.0,7.0,1040.0
2004-09-28,6.0,8.0,6.0,6.5,500.0
2004-09-29,6.0,6.5,6.0,6.5,600.0
2004-09-30,6.5,7.0,6.5,7.0,230.0
2004-10-01,7.0,7.0,7.0,7.0,0.0
2004-10-04,6.5,6.5,6.5,6.5,1160.0
2004-10-05,6.5,6.5,6.5,6.5,10.0
2004-10-06,6.0,6.0,6.0,6.0,10.0
2004-10-07,6.0,6.0,6.0,6.0,0.0
2004-10-08,7.0,7.0,7.0,7.0,200.0
2004-10-12,6.5,7.0,6.5,6.5,816.0
2004-10-13,7.5,7.5,7.0,7.0,1320.0
2004-10-14,8.5,8.5,8.5,8.5,10.0
2004-10-15,8.5,8.5,8.5,8.5,0.0
2004-10-18,8.5,8.5,8.5,8.5,0.0
2004-10-19,7.0,7.0,7.0,7.0,2.0
2004-10-20,8.0,8.0,8.0,8.0,20.0
2004-10-21,8.0,8.0,8.0,8.0,300.0
2004-10-22,8.0,10.0,7.5,10.0,910.0
2004-10-25,10.0,10.0,7.5,7.5,442.0
2004-10-26,7.0,7.0,7.0,7.0,524.0
2004-10-27,6.5,6.5,6.5,6.5,610.0
2004-10-28,6.5,6.5,6.5,6.5,0.0
2004-10-29,6.5,6.5,6.5,6.5,0.0
2004-11-01,7.0,7.0,7.0,7.0,100.0
2004-11-02,7.0,7.0,6.5,6.5,210.0
2004-11-03,6.5,6.5,6.5,6.5,0.0
2004-11-04,6.5,6.5,6.5,6.5,500.0
2004-11-05,6.5,6.5,6.0,6.0,1020.0
2004-11-08,6.0,6.0,6.0,6.0,0.0
2004-11-09,6.0,6.0,6.0,6.0,206.0
2004-11-10,7.0,7.0,7.0,7.0,200.0
2004-11-11,7.0,7.0,7.0,7.0,0.0
2004-11-12,7.0,7.0,7.0,7.0,0.0
2004-11-15,6.5,6.5,6.5,6.5,306.0
2004-11-16,6.5,6.5,6.5,6.5,0.0
2004-11-17,6.5,6.5,6.5,6.5,60.0
2004-11-18,7.0,7.0,7.0,7.0,30.0
2004-11-19,7.0,7.0,7.0,7.0,0.0
2004-11-22,7.0,7.0,7.0,7.0,0.0
2004-11-23,7.0,7.0,7.0,7.0,206.0
2004-11-24,7.0,7.5,7.0,7.0,1330.0
2004-11-25,7.0,7.0,5.5,5.5,4000.0
2004-11-26,6.0,7.0,6.0,7.0,1002.0
2004-11-29,6.5,6.5,6.5,6.5,140.0
2004-11-30,6.5,6.5,6.5,6.5,230.0
2004-12-01,5.5,5.5,5.5,5.5,8.0
2004-12-02,6.5,6.5,6.5,6.5,500.0
2004-12-03,6.5,7.0,6.5,7.0,700.0
2004-12-06,7.0,7.0,7.0,7.0,400.0
2004-12-07,6.5,7.5,6.5,7.5,1426.0
2004-12-08,7.5,7.5,7.5,7.5,12.0
2004-12-09,7.5,7.5,7.5,7.5,1800.0
2004-12-10,7.5,7.5,7.5,7.5,0.0
2004-12-13,7.5,7.5,7.5,7.5,120.0
2004-12-14,7.5,10.0,7.5,10.0,52.0
2004-12-15,8.5,9.0,8.0,8.0,2510.0
2004-12-16,8.5,8.5,8.0,8.0,1378.0
2004-12-17,8.0,8.5,8.0,8.5,530.0
2004-12-20,8.5,10.0,8.5,9.5,160.0
2004-12-21,8.0,8.0,8.0,8.0,16.0
2004-12-22,8.5,8.5,8.0,8.0,400.0
2004-12-23,7.0,7.0,7.0,7.0,8.0
2004-12-24,8.0,8.0,8.0,8.0,0.0
2004-12-29,8.0,8.0,8.0,8.0,0.0
2004-12-30,9.0,11.5,9.0,11.5,4630.0
2004-12-31,12.5,12.5,11.0,11.5,1940.0
2005-01-04,11.5,11.5,11.5,11.5,0.0
2005-01-05,12.0,12.0,12.0,12.0,180.0
2005-01-06,11.0,11.0,11.0,11.0,200.0
2005-01-07,11.0,11.5,10.0,11.5,2800.0
2005-01-10,12.0,12.0,11.5,12.0,1260.0
2005-01-11,11.5,13.5,11.0,12.5,6540.0
2005-01-12,13.0,19.0,13.0,17.5,3166.0
2005-01-13,17.5,17.5,14.0,16.0,1992.0
2005-01-14,16.0,16.5,14.5,16.5,5220.0
2005-01-17,16.5,17.0,15.0,15.5,1660.0
2005-01-18,16.0,16.0,15.0,15.0,1568.0
2005-01-19,15.0,16.0,14.5,15.0,700.0
2005-01-20,14.0,14.0,13.5,13.5,680.0
2005-01-21,13.5,14.0,12.5,12.5,2040.0
2005-01-24,12.5,12.5,12.0,12.5,950.0
2005-01-25,12.0,12.0,11.5,11.5,210.0
2005-01-26,13.0,13.0,11.5,12.0,1172.0
2005-01-27,12.0,12.5,11.5,12.5,1300.0
2005-01-28,13.0,13.5,13.0,13.5,230.0
2005-01-31,14.5,15.0,12.5,12.5,1550.0
2005-02-01,14.5,14.5,14.5,14.5,200.0
2005-02-02,14.5,14.5,13.5,14.0,900.0
2005-02-03,14.0,14.0,14.0,14.0,180.0
2005-02-04,14.0,14.0,13.0,13.5,1510.0
2005-02-07,14.5,14.5,14.5,14.5,100.0
2005-02-08,14.0,16.0,14.0,15.5,1332.0
2005-02-09,15.0,16.5,14.5,15.0,1316.0
2005-02-10,14.5,14.5,14.0,14.0,980.0
2005-02-11,14.5,14.5,14.0,14.0,240.0
2005-02-14,16.0,16.0,16.0,16.0,242.0
2005-02-15,15.0,15.0,14.5,14.5,270.0
2005-02-16,15.0,16.0,15.0,15.0,750.0
2005-02-17,15.0,16.5,15.0,16.0,1938.0
2005-02-18,16.5,16.5,15.5,16.5,1020.0
2005-02-21,15.5,15.5,15.0,15.0,410.0
2005-02-22,14.0,16.0,14.0,14.5,750.0
2005-02-23,14.5,14.5,14.5,14.5,60.0
2005-02-24,15.5,18.0,15.5,18.0,1440.0
2005-02-25,18.5,20.0,18.5,19.0,3020.0
2005-02-28,19.0,20.5,19.0,20.0,2440.0
2005-03-01,20.0,25.5,20.0,23.5,14070.0
2005-03-02,23.5,23.5,20.5,22.0,6180.0
2005-03-03,21.5,22.5,20.5,21.0,1600.0
2005-03-04,21.5,22.5,21.5,22.5,550.0
2005-03-07,21.5,21.5,20.5,20.5,200.0
2005-03-08,20.5,20.5,19.0,20.0,528.0
2005-03-09,20.0,20.0,19.0,20.0,520.0
2005-03-10,20.0,22.5,20.0,21.0,2140.0
2005-03-11,21.5,21.5,21.5,21.5,40.0
2005-03-14,21.0,21.0,19.0,20.0,904.0
2005-03-15,19.0,20.0,15.5,20.0,420.0
2005-03-16,17.5,18.0,17.5,17.5,240.0
2005-03-17,17.0,17.0,17.0,17.0,100.0
2005-03-18,17.0,17.0,17.0,17.0,0.0
2005-03-21,17.0,17.0,17.0,17.0,200.0
2005-03-22,18.5,20.0,18.5,18.5,1160.0
2005-03-23,19.0,19.0,17.5,17.5,700.0
2005-03-24,17.5,17.5,17.5,17.5,40.0
2005-03-28,17.5,17.5,15.0,15.0,352.0
2005-03-29,15.0,16.0,15.0,15.0,1370.0
2005-03-30,14.0,15.0,14.0,14.0,1040.0
2005-03-31,13.5,14.0,13.5,14.0,410.0
2005-04-01,13.5,14.5,13.5,14.0,860.0
2005-04-04,13.0,13.0,13.0,13.0,370.0
2005-04-05,13.0,13.0,13.0,13.0,370.0
2005-04-06,13.0,13.0,12.5,12.5,336.0
2005-04-07,12.5,12.5,12.5,12.5,260.0
2005-04-08,12.5,12.5,12.5,12.5,20.0
2005-04-11,12.5,13.5,12.5,13.0,310.0
2005-04-12,12.5,12.5,12.5,12.5,400.0
2005-04-13,12.5,13.5,12.5,12.5,816.0
2005-04-14,11.5,13.5,11.5,13.5,50.0
2005-04-15,11.5,12.5,11.5,12.5,1166.0
2005-04-18,11.5,11.5,10.5,10.5,340.0
2005-04-19,10.5,10.5,10.5,10.5,0.0
2005-04-20,10.5,10.5,10.5,10.5,0.0
2005-04-21,9.5,11.5,9.5,10.0,300.0
2005-04-22,10.0,10.0,10.0,10.0,0.0
2005-04-25,10.0,10.0,10.0,10.0,50.0
2005-04-26,10.0,10.0,10.0,10.0,0.0
2005-04-27,10.0,10.0,10.0,10.0,200.0
2005-04-28,10.0,10.0,10.0,10.0,240.0
2005-04-29,9.0,9.0,8.5,9.0,1370.0
2005-05-02,9.0,9.0,8.5,8.5,690.0
2005-05-03,8.5,8.5,8.5,8.5,0.0
2005-05-04,8.5,8.5,8.5,8.5,0.0
2005-05-05,8.5,8.5,8.5,8.5,0.0
2005-05-06,10.0,12.5,10.0,12.5,506.0
2005-05-09,9.5,9.5,8.5,9.5,1140.0
2005-05-10,9.0,9.0,9.0,9.0,106.0
2005-05-11,8.5,8.5,8.5,8.5,100.0
2005-05-12,8.5,8.5,8.5,8.5,550.0
2005-05-13,9.5,9.5,8.0,8.0,970.0
2005-05-16,8.0,8.0,8.0,8.0,0.0
2005-05-17,6.5,7.5,5.5,5.5,1720.0
2005-05-18,7.0,7.0,7.0,7.0,160.0
2005-05-19,7.0,7.0,7.0,7.0,480.0
2005-05-20,6.5,6.5,6.5,6.5,16.0
2005-05-24,6.5,6.5,6.5,6.5,0.0
2005-05-25,6.5,6.5,6.5,6.5,0.0
2005-05-26,8.5,8.5,8.5,8.5,120.0
2005-05-27,8.0,8.0,8.0,8.0,290.0
2005-05-30,7.5,7.5,7.5,7.5,460.0
2005-05-31,7.5,7.5,7.5,7.5,30.0
2005-06-01,7.5,7.5,6.5,6.5,258.0
2005-06-02,6.5,6.5,6.5,6.5,0.0
2005-06-03,7.5,9.5,7.5,8.5,1660.0
2005-06-06,9.0,9.0,9.0,9.0,100.0
2005-06-07,9.0,9.0,9.0,9.0,0.0
2005-06-08,10.0,10.0,10.0,10.0,800.0
2005-06-09,10.0,10.0,10.0,10.0,0.0
2005-06-10,10.0,10.0,10.0,10.0,0.0
2005-06-13,10.0,10.0,10.0,10.0,0.0
2005-06-14,8.5,8.5,8.0,8.0,500.0
2005-06-15,10.0,10.5,10.0,10.5,900.0
2005-06-16,9.0,10.5,9.0,10.5,600.0
2005-06-17,10.5,10.5,10.5,10.5,0.0
2005-06-20,10.5,10.5,10.5,10.5,0.0
2005-06-21,10.5,10.5,10.5,10.5,0.0
2005-06-22,9.0,9.0,9.0,9.0,280.0
2005-06-23,9.0,9.0,9.0,9.0,400.0
2005-06-24,9.0,9.0,9.0,9.0,0.0
2005-06-27,9.0,9.0,9.0,9.0,0.0
2005-06-28,9.0,9.0,9.0,9.0,784.0
2005-06-29,9.0,9.0,9.0,9.0,0.0
2005-06-30,10.0,10.0,10.0,10.0,860.0
2005-07-04,10.0,10.0,10.0,10.0,0.0
2005-07-05,10.0,10.0,10.0,10.0,0.0
2005-07-06,9.5,9.5,9.5,9.5,500.0
2005-07-07,9.5,9.5,9.5,9.5,190.0
2005-07-08,9.5,9.5,9.5,9.5,0.0
2005-07-11,9.5,9.5,9.5,9.5,100.0
2005-07-12,9.5,9.5,9.5,9.5,0.0
2005-07-13,9.5,10.5,9.5,10.5,1000.0
2005-07-14,10.5,10.5,10.5,10.5,0.0
2005-07-15,10.5,10.5,10.5,10.5,0.0
2005-07-18,8.5,8.5,8.5,8.5,300.0
2005-07-19,8.5,8.5,8.5,8.5,212.0
2005-07-20,8.5,8.5,8.5,8.5,10.0
2005-07-21,8.5,8.5,8.5,8.5,200.0
2005-07-22,8.5,8.5,8.5,8.5,120.0
2005-07-25,9.0,9.0,8.5,8.5,300.0
2005-07-26,8.5,8.5,8.5,8.5,400.0
2005-07-27,8.5,8.5,8.5,8.5,0.0
2005-07-28,8.5,8.5,8.5,8.5,12.0
2005-07-29,8.5,8.5,8.5,8.5,0.0
2005-08-02,9.0,9.0,8.0,8.0,730.0
2005-08-03,8.0,8.0,8.0,8.0,0.0
2005-08-04,8.0,8.0,8.0,8.0,0.0
2005-08-05,8.0,8.0,8.0,8.0,0.0
2005-08-08,8.0,8.0,8.0,8.0,0.0
2005-08-09,8.5,8.5,8.5,8.5,330.0
2005-08-10,8.0,8.0,7.5,7.5,410.0
2005-08-11,7.5,7.5,7.5,7.5,0.0
2005-08-12,7.5,7.5,7.5,7.5,0.0
2005-08-15,8.0,8.0,8.0,8.0,200.0
2005-08-16,8.0,8.0,8.0,8.0,12.0
2005-08-17,8.0,8.0,8.0,8.0,200.0
2005-08-18,8.0,8.0,8.0,8.0,56.0
2005-08-19,7.5,7.5,7.5,7.5,870.0
2005-08-22,7.5,7.5,7.5,7.5,240.0
2005-08-23,7.5,7.5,7.5,7.5,0.0
2005-08-24,7.5,7.5,7.5,7.5,50.0
2005-08-25,7.5,8.0,7.5,8.0,760.0
2005-08-26,9.0,12.0,9.0,12.0,2874.0
2005-08-29,12.5,12.5,10.5,11.5,900.0
2005-08-30,12.0,13.5,11.5,13.5,2720.0
2005-08-31,12.5,13.0,12.5,12.5,1880.0
2005-09-01,12.0,12.0,12.0,12.0,1668.0
2005-09-02,12.5,12.5,12.5,12.5,40.0
2005-09-06,10.0,10.0,10.0,10.0,140.0
2005-09-07,10.0,10.0,10.0,10.0,0.0
2005-09-08,10.0,10.0,10.0,10.0,0.0
2005-09-09,10.0,10.0,10.0,10.0,0.0
2005-09-12,10.5,10.5,10.0,10.0,346.0
2005-09-13,9.5,9.5,9.5,9.5,200.0
2005-09-14,9.5,9.5,9.5,9.5,0.0
2005-09-15,9.5,9.5,9.5,9.5,200.0
2005-09-16,9.5,9.5,9.5,9.5,30.0
2005-09-19,9.5,9.5,9.5,9.5,30.0
2005-09-20,9.5,9.5,9.5,9.5,0.0
2005-09-21,9.5,9.5,9.5,9.5,0.0
2005-09-22,10.5,10.5,10.0,10.0,572.0
2005-09-23,9.5,9.5,9.5,9.5,180.0
2005-09-26,9.5,9.5,9.5,9.5,0.0
2005-09-27,9.5,9.5,9.5,9.5,180.0
2005-09-28,9.5,9.5,9.5,9.5,0.0
2005-09-29,9.5,9.5,9.5,9.5,0.0
2005-09-30,9.0,11.5,8.5,11.5,1000.0
2005-10-03,11.0,11.5,11.0,11.5,940.0
2005-10-04,11.5,11.5,11.5,11.5,400.0
2005-10-05,11.5,11.5,10.5,10.5,900.0
2005-10-06,10.0,10.0,10.0,10.0,160.0
2005-10-07,10.0,10.0,10.0,10.0,0.0
2005-10-11,10.0,10.0,10.0,10.0,0.0
2005-10-12,8.5,8.5,8.5,8.5,80.0
2005-10-13,8.5,8.5,8.5,8.5,18.0
2005-10-14,8.5,8.5,8.5,8.5,200.0
2005-10-17,8.5,8.5,8.5,8.5,50.0
2005-10-18,8.5,8.5,8.5,8.5,0.0
2005-10-19,8.5,8.5,8.5,8.5,0.0
2005-10-20,8.5,8.5,8.5,8.5,0.0
2005-10-21,8.0,8.0,8.0,8.0,180.0
2005-10-24,8.0,8.0,8.0,8.0,20.0
2005-10-25,8.0,8.0,8.0,8.0,0.0
2005-10-26,9.5,9.5,9.5,9.5,38.0
2005-10-27,9.5,9.5,9.5,9.5,0.0
2005-10-28,7.5,7.5,7.5,7.5,240.0
2005-10-31,7.5,7.5,7.5,7.5,100.0
2005-11-01,7.5,7.5,7.5,7.5,0.0
2005-11-02,7.0,7.0,7.0,7.0,540.0
2005-11-03,7.0,7.0,7.0,7.0,0.0
2005-11-04,8.0,8.0,8.0,8.0,200.0
2005-11-07,8.0,8.0,8.0,8.0,0.0
2005-11-08,7.5,7.5,7.0,7.0,410.0
2005-11-09,7.0,7.0,7.0,7.0,200.0
2005-11-10,7.0,7.0,7.0,7.0,200.0
2005-11-11,7.0,7.0,7.0,7.0,32.0
2005-11-14,7.0,7.0,7.0,7.0,0.0
2005-11-15,7.0,7.0,7.0,7.0,0.0
2005-11-16,6.5,6.5,5.5,5.5,866.0
2005-11-17,5.5,5.5,5.5,5.5,200.0
2005-11-18,5.5,5.5,5.5,5.5,204.0
2005-11-21,5.5,5.5,5.5,5.5,0.0
2005-11-22,5.5,5.5,5.5,5.5,0.0
2005-11-23,5.5,5.5,5.5,5.5,500.0
2005-11-24,5.5,5.5,5.5,5.5,400.0
2005-11-25,5.5,5.5,5.5,5.5,0.0
2005-11-28,5.5,5.5,5.5,5.5,118.0
2005-11-29,5.5,5.5,5.5,5.5,810.0
2005-11-30,5.5,5.5,5.5,5.5,750.0
2005-12-01,5.5,5.5,5.0,5.0,650.0
2005-12-02,5.0,5.0,5.0,5.0,0.0
2005-12-05,5.0,5.5,4.5,4.5,600.0
2005-12-06,5.0,5.0,4.5,4.5,600.0
2005-12-07,5.0,5.0,5.0,5.0,70.0
2005-12-08,4.5,5.5,4.5,5.5,1510.0
2005-12-09,4.5,4.5,4.0,4.0,2760.0
2005-12-12,4.0,4.0,4.0,4.0,26.0
2005-12-13,4.0,4.0,4.0,4.0,0.0
2005-12-14,5.0,5.0,4.5,4.5,934.0
2005-12-15,4.5,4.5,4.5,4.5,580.0
2005-12-16,4.5,4.5,4.5,4.5,0.0
2005-12-19,4.5,4.5,4.5,4.5,444.0
2005-12-20,4.5,4.5,4.5,4.5,5940.0
2005-12-21,4.5,5.0,4.5,5.0,158.0
2005-12-22,4.5,4.5,4.5,4.5,30.0
2005-12-23,4.5,4.5,3.5,3.5,5700.0
2005-12-28,3.5,3.5,3.5,3.5,0.0
2005-12-29,4.5,4.5,4.5,4.5,218.0
2005-12-30,4.5,4.5,4.5,4.5,0.0
2006-01-03,4.5,4.5,4.5,4.5,40.0
2006-01-04,4.5,4.5,4.5,4.5,0.0
2006-01-05,4.5,4.5,4.5,4.5,0.0
2006-01-06,5.0,6.0,5.0,6.0,2300.0
2006-01-09,6.5,6.5,5.0,6.0,520.0
2006-01-10,5.0,5.0,5.0,5.0,460.0
2006-01-11,5.5,6.0,5.5,6.0,1400.0
2006-01-12,6.0,6.0,6.0,6.0,0.0
2006-01-13,6.0,6.0,6.0,6.0,0.0
2006-01-16,5.5,5.5,5.0,5.0,490.0
2006-01-17,5.0,5.0,5.0,5.0,360.0
2006-01-18,5.0,5.0,4.5,4.5,980.0
2006-01-19,4.5,5.0,4.5,5.0,800.0
2006-01-20,5.5,5.5,5.5,5.5,400.0
2006-01-23,6.0,8.5,6.0,7.5,8092.0
2006-01-24,8.5,12.5,7.5,9.5,13078.0
2006-01-25,10.0,11.0,8.5,8.5,3100.0
2006-01-26,9.0,10.0,9.0,10.0,1530.0
2006-01-27,10.0,11.0,9.5,11.0,2442.0
2006-01-30,11.5,11.5,11.5,11.5,800.0
2006-01-31,11.5,11.5,9.5,9.5,440.0
2006-02-01,9.5,11.0,9.5,10.0,704.0
2006-02-02,11.0,11.0,10.0,10.5,1070.0
2006-02-03,10.0,10.0,9.5,10.0,2080.0
2006-02-06,9.5,9.5,9.5,9.5,60.0
2006-02-07,10.0,10.0,10.0,10.0,160.0
2006-02-08,9.0,9.0,8.5,8.5,800.0
2006-02-09,8.5,9.5,8.5,9.5,832.0
2006-02-10,9.5,9.5,9.5,9.5,0.0
2006-02-13,9.5,9.5,9.5,9.5,0.0
2006-02-14,8.5,8.5,8.0,8.5,418.0
2006-02-15,7.5,8.0,7.5,8.0,758.0
2006-02-16,8.0,8.0,8.0,8.0,0.0
2006-02-17,7.5,7.5,7.5,7.5,50.0
2006-02-20,7.5,7.5,7.5,7.5,0.0
2006-02-21,8.0,8.0,8.0,8.0,200.0
2006-02-22,8.0,8.0,8.0,8.0,0.0
2006-02-23,8.0,8.0,8.0,8.0,0.0
2006-02-24,8.0,9.5,8.0,9.5,1210.0
2006-02-27,10.0,10.0,10.0,10.0,900.0
2006-02-28,10.0,10.0,10.0,10.0,0.0
2006-03-01,9.5,12.0,8.5,10.5,3006.0
2006-03-02,10.0,14.0,10.0,14.0,14170.0
2006-03-03,14.0,14.5,12.5,12.5,9602.0
2006-03-06,12.5,13.5,11.5,11.5,2350.0
2006-03-07,13.0,13.0,12.0,12.5,1670.0
2006-03-08,12.5,14.5,12.5,14.5,11030.0
2006-03-09,14.0,14.0,12.5,12.5,7630.0
2006-03-10,13.0,14.5,13.0,14.0,5580.0
2006-03-13,13.5,14.5,13.5,14.0,3300.0
2006-03-14,13.5,13.5,12.5,13.0,3378.0
2006-03-15,13.0,13.5,12.5,13.5,4030.0
2006-03-16,13.5,17.0,13.5,15.5,12250.0
2006-03-17,16.0,19.0,16.0,17.5,7686.0
2006-03-20,17.5,17.5,15.0,15.5,3106.0
2006-03-21,16.0,16.5,14.5,14.5,1950.0
2006-03-22,15.0,15.0,14.0,15.0,1758.0
2006-03-23,15.5,16.5,15.5,15.5,1420.0
2006-03-24,15.5,15.5,14.5,14.5,2380.0
2006-03-27,14.0,14.5,11.5,14.5,4870.0
2006-03-28,14.5,15.5,14.5,15.5,4640.0
2006-03-29,15.0,15.5,14.5,15.5,3790.0
2006-03-30,14.5,17.5,14.5,17.5,3424.0
2006-03-31,16.0,19.0,16.0,17.5,5640.0
2006-04-03,19.0,19.5,17.5,17.5,600.0
2006-04-04,18.0,18.5,16.0,17.5,5770.0
2006-04-05,17.5,19.5,15.5,19.5,1806.0
2006-04-06,19.5,22.5,19.0,19.0,7290.0
2006-04-07,21.5,22.5,20.5,22.5,5472.0
2006-04-10,23.0,29.0,23.0,26.5,19450.0
2006-04-11,26.0,29.0,24.5,25.0,14376.0
2006-04-12,25.0,26.5,24.0,25.5,6320.0
2006-04-13,25.5,27.5,24.5,26.5,6556.0
2006-04-17,28.0,32.5,27.5,32.0,20298.0
2006-04-18,32.0,34.0,30.0,30.0,14368.0
2006-04-19,30.0,31.0,26.0,26.5,9040.0
2006-04-20,27.5,28.0,24.0,26.0,5794.0
2006-04-21,25.0,28.0,24.0,26.0,6694.0
2006-04-24,26.0,27.5,23.5,26.5,7150.0
2006-04-25,26.5,27.0,24.0,26.5,4746.0
2006-04-26,25.5,26.5,25.0,25.5,2780.0
2006-04-27,26.0,26.0,25.0,26.0,1366.0
2006-04-28,26.0,27.0,26.0,27.0,2080.0
2006-05-01,28.0,31.0,27.5,28.5,4166.0
2006-05-02,28.5,32.5,27.5,31.0,7070.0
2006-05-03,31.0,33.5,28.0,32.0,9418.0
2006-05-04,31.5,31.5,29.5,29.5,4660.0
2006-05-05,30.5,30.5,27.5,29.0,8072.0
2006-05-08,28.5,29.0,28.5,29.0,2240.0
2006-05-09,29.0,29.5,28.0,29.5,2294.0
2006-05-10,29.0,35.0,28.5,32.0,16082.0
2006-05-11,31.5,37.0,31.5,33.0,15850.0
2006-05-12,32.5,33.5,29.5,30.5,6902.0
2006-05-15,30.0,30.0,28.0,29.5,6560.0
2006-05-16,28.5,30.0,28.0,29.5,1878.0
2006-05-17,29.5,30.0,28.0,29.5,2276.0
2006-05-18,29.5,30.0,27.5,29.0,4244.0
2006-05-19,28.5,31.0,27.5,30.0,4278.0
2006-05-23,30.0,32.0,30.0,30.5,8930.0
2006-05-24,31.0,31.0,29.5,29.5,4196.0
2006-05-25,30.5,34.0,28.5,34.0,4834.0
2006-05-26,37.0,39.0,35.0,39.0,15174.0
2006-05-29,42.0,53.0,41.0,50.0,24960.0
2006-05-30,52.5,62.0,48.0,54.0,25002.0
2006-05-31,52.5,54.0,46.0,52.0,9512.0
2006-06-01,51.5,59.5,48.5,54.5,8750.0
2006-06-02,55.5,59.5,51.5,54.5,5376.0
2006-06-05,56.0,56.5,52.5,54.5,4758.0
2006-06-06,53.0,53.0,51.0,52.5,5918.0
2006-06-07,52.0,55.0,50.0,53.0,6266.0
2006-06-08,54.0,54.0,48.0,52.0,3122.0
2006-06-09,49.0,51.5,48.0,51.0,1210.0
2006-06-12,52.5,52.5,40.0,42.5,7628.0
2006-06-13,43.5,43.5,36.0,39.5,3066.0
2006-06-14,37.5,48.5,37.5,44.0,6402.0
2006-06-15,45.0,51.5,45.0,47.5,6110.0
2006-06-16,50.0,54.0,50.0,54.0,4050.0
2006-06-19,52.5,57.0,52.0,56.5,3194.0
2006-06-20,57.0,58.5,53.5,53.5,1694.0
2006-06-21,56.5,57.0,54.0,56.5,2678.0
2006-06-22,56.5,57.5,54.5,56.5,1802.0
2006-06-23,55.5,56.5,54.0,56.5,466.0
2006-06-26,54.5,56.5,54.5,56.0,1000.0
2006-06-27,57.5,57.5,54.0,55.0,766.0
2006-06-28,56.5,70.0,56.5,70.0,2380.0
2006-06-29,67.5,73.0,67.0,71.5,2784.0
2006-06-30,74.0,74.5,64.5,65.0,5364.0
2006-07-04,69.0,75.0,67.5,73.0,3154.0
2006-07-05,75.5,84.5,75.0,75.0,4132.0
2006-07-06,75.0,82.0,75.0,75.0,4430.0
2006-07-07,77.0,77.0,71.5,76.5,2900.0
2006-07-10,77.5,77.5,75.0,76.5,3418.0
2006-07-11,74.0,77.0,72.5,76.5,2040.0
2006-07-12,77.5,77.5,72.5,77.0,3286.0
2006-07-13,76.0,80.0,76.0,79.5,1824.0
2006-07-14,80.0,80.0,78.0,79.5,2830.0
2006-07-17,80.0,80.0,77.5,78.0,1674.0
2006-07-18,76.0,79.5,67.0,67.5,3156.0
2006-07-19,67.5,76.0,67.5,76.0,1146.0
2006-07-20,77.0,77.0,72.0,75.0,2198.0
2006-07-21,75.0,75.0,71.5,74.0,546.0
2006-07-24,74.0,79.0,73.5,77.5,1590.0
2006-07-25,79.0,79.5,73.5,79.5,1880.0
2006-07-26,81.5,90.0,80.0,90.0,3932.0
2006-07-27,92.5,96.0,89.5,92.0,2418.0
2006-07-28,92.0,94.5,85.5,89.0,2138.0
2006-07-31,90.5,92.0,89.0,91.5,1104.0
2006-08-01,91.5,96.0,87.5,95.5,2424.0
2006-08-02,94.5,107.0,94.5,98.5,5906.0
2006-08-03,100.0,102.5,97.5,100.5,2596.0
2006-08-04,105.5,110.0,105.0,109.0,2374.0
2006-08-08,108.5,130.5,108.0,129.5,5986.0
2006-08-09,133.5,140.0,118.0,121.0,6872.0
2006-08-10,124.0,124.0,95.5,115.0,7764.0
2006-08-11,113.0,120.0,112.5,117.5,5324.0
2006-08-14,117.5,117.5,103.0,105.0,4314.0
2006-08-15,101.5,114.0,101.5,113.0,4132.0
2006-08-16,118.5,131.5,115.0,129.5,4070.0
2006-08-17,131.5,140.0,130.0,140.0,5040.0
2006-08-18,135.0,135.0,127.5,132.5,1576.0
2006-08-21,126.0,131.0,119.5,128.5,1978.0
2006-08-22,127.5,127.5,120.0,120.0,1300.0
2006-08-23,119.5,122.0,110.0,119.5,2662.0
2006-08-24,122.0,122.0,105.5,115.0,3342.0
2006-08-25,119.5,119.5,112.5,119.5,2702.0
2006-08-28,111.0,113.5,105.0,107.5,4456.0
2006-08-29,107.5,107.5,94.5,100.0,6810.0
2006-08-30,94.0,94.0,85.5,90.0,14022.0
2006-08-31,90.0,105.0,87.5,104.5,7498.0
2006-09-01,104.0,111.0,99.5,109.0,3458.0
2006-09-05,110.0,110.0,104.0,110.0,1368.0
2006-09-06,110.0,110.0,103.5,106.5,1840.0
2006-09-07,105.5,106.0,102.5,105.0,1362.0
2006-09-08,105.0,105.0,97.0,100.0,868.0
2006-09-11,96.0,98.5,92.5,92.5,2046.0
2006-09-12,91.5,95.0,87.5,87.5,1710.0
2006-09-13,87.5,87.5,77.0,87.5,2070.0
2006-09-14,87.0,87.0,81.5,81.5,1706.0
2006-09-15,79.5,81.0,75.0,80.0,4668.0
2006-09-18,80.0,82.5,69.5,77.5,6948.0
2006-09-19,77.5,77.5,73.5,75.5,3130.0
2006-09-20,77.5,90.0,77.5,85.0,4146.0
2006-09-21,83.0,95.5,82.5,95.0,4316.0
2006-09-22,99.0,100.0,91.5,94.0,2682.0
2006-09-25,90.0,92.5,83.0,85.5,2772.0
2006-09-26,87.0,87.0,81.5,85.0,2354.0
2006-09-27,85.0,86.0,83.5,85.0,1098.0
2006-09-28,85.5,87.0,85.0,85.0,1828.0
2006-09-29,84.5,88.0,83.5,85.5,2660.0
2006-10-02,87.5,96.5,84.5,88.5,5692.0
2006-10-03,88.0,89.0,84.5,84.5,3114.0
2006-10-04,85.0,86.0,78.5,82.5,2480.0
2006-10-05,85.0,85.5,81.0,81.0,758.0
2006-10-06,81.0,85.0,80.0,84.5,1006.0
2006-10-10,82.5,82.5,74.0,79.5,2564.0
2006-10-11,76.5,83.0,75.0,75.0,3122.0
2006-10-12,75.0,78.0,74.5,77.0,770.0
2006-10-13,75.0,77.5,68.5,72.5,1972.0
2006-10-16,72.5,77.5,71.0,71.0,1112.0
2006-10-17,74.0,74.0,71.0,73.0,72.0
2006-10-18,72.0,72.5,69.5,69.5,772.0
2006-10-19,69.0,72.0,68.5,72.0,1150.0
2006-10-20,72.5,75.0,70.5,74.5,1288.0
2006-10-23,75.0,81.5,75.0,79.0,1584.0
2006-10-24,79.0,79.0,70.5,70.5,3986.0
2006-10-25,72.5,75.0,71.0,72.5,1974.0
2006-10-26,73.5,79.5,70.5,79.5,4966.0
2006-10-27,81.0,91.5,79.5,91.0,6500.0
2006-10-30,97.5,117.5,97.5,104.0,10824.0
2006-10-31,107.5,110.0,105.0,107.0,4428.0
2006-11-01,110.5,112.5,107.0,107.0,3428.0
2006-11-02,110.0,111.5,107.5,108.0,3728.0
2006-11-03,108.0,108.0,90.0,105.0,14766.0
2006-11-06,117.5,125.0,112.5,124.0,11932.0
2006-11-07,135.0,136.5,126.5,130.5,10406.0
2006-11-08,143.0,160.0,143.0,153.0,19724.0
2006-11-09,163.0,192.5,159.0,175.0,22084.0
2006-11-10,182.5,185.0,155.5,166.5,18114.0
2006-11-13,170.0,172.0,159.0,166.0,9822.0
2006-11-14,165.5,187.5,161.5,187.5,10850.0
2006-11-15,182.5,201.0,179.5,193.0,20256.0
2006-11-16,195.0,220.0,195.0,212.0,14696.0
2006-11-17,212.5,217.5,190.0,210.0,9776.0
2006-11-20,213.5,237.5,213.5,237.5,8338.0
2006-11-21,255.0,260.0,231.0,231.0,11218.0
2006-11-22,229.5,240.0,220.5,240.0,9482.0
2006-11-23,241.0,254.0,235.0,242.5,7550.0
2006-11-24,244.5,245.0,235.0,241.0,3922.0
2006-11-27,235.0,235.0,226.0,230.0,5294.0
2006-11-28,229.5,230.0,210.0,219.5,6338.0
2006-11-29,219.5,235.0,219.5,235.0,3024.0
2006-11-30,239.5,239.5,220.0,227.5,6186.0
2006-12-01,230.0,232.5,227.0,230.0,2598.0
2006-12-04,225.5,230.0,212.5,214.0,3286.0
2006-12-05,213.5,227.0,213.0,223.5,2828.0
2006-12-06,225.0,227.5,213.0,217.0,2320.0
2006-12-07,209.0,215.0,201.5,206.0,6392.0
2006-12-08,201.5,210.0,190.0,206.5,7612.0
2006-12-11,210.0,224.5,208.5,223.5,4390.0
2006-12-12,223.5,225.5,216.5,219.0,2862.0
2006-12-13,223.0,224.5,215.0,220.0,2038.0
2006-12-14,219.0,222.0,215.0,219.0,2602.0
2006-12-15,220.0,220.0,207.5,210.5,2196.0
2006-12-18,217.0,222.5,212.5,215.0,5518.0
2006-12-19,212.5,217.5,201.0,212.5,2908.0
2006-12-20,212.0,213.0,202.5,206.5,4154.0
2006-12-21,205.5,206.0,192.5,198.5,4144.0
2006-12-22,197.5,198.5,193.0,193.0,3022.0
2006-12-27,193.5,198.0,190.0,195.0,3802.0
2006-12-28,202.5,206.0,198.5,204.0,3846.0
2006-12-29,204.0,217.0,202.0,211.5,3412.0
2007-01-02,217.5,229.5,212.5,227.5,3912.0
2007-01-03,230.0,234.5,220.5,227.5,4744.0
2007-01-04,230.0,230.0,212.5,217.5,3134.0
2007-01-05,210.5,217.5,210.0,215.0,1124.0
2007-01-08,215.0,215.0,207.5,209.5,1234.0
2007-01-09,209.5,210.0,194.0,197.0,3816.0
2007-01-10,193.0,197.0,192.0,196.5,2566.0
2007-01-11,200.0,209.0,200.0,200.0,3324.0
2007-01-12,206.0,212.5,202.0,211.5,2400.0
2007-01-15,208.0,209.5,205.0,208.0,796.0
2007-01-16,210.0,217.0,205.5,216.5,2380.0
2007-01-17,214.0,214.0,198.5,210.0,3790.0
2007-01-18,209.5,209.5,195.5,200.0,4388.0
2007-01-19,192.5,197.5,165.0,175.0,19606.0
2007-01-22,179.0,207.0,177.5,205.0,12982.0
2007-01-23,205.0,206.5,190.0,194.5,4996.0
2007-01-24,205.5,206.5,198.0,202.0,7022.0
2007-01-25,202.5,203.5,197.5,202.5,2542.0
2007-01-26,200.0,200.0,195.5,196.5,2464.0
2007-01-29,195.0,197.5,186.5,188.0,4122.0
2007-01-30,190.0,194.0,188.0,188.0,4602.0
2007-01-31,193.0,198.0,189.5,189.5,4330.0
2007-02-01,196.0,204.0,194.5,202.5,4068.0
2007-02-02,202.0,204.0,199.5,199.5,5822.0
2007-02-05,202.5,206.0,201.0,205.0,6596.0
2007-02-06,209.5,212.0,207.5,208.5,4118.0
2007-02-07,209.0,209.5,205.0,205.0,3482.0
2007-02-08,207.0,207.0,200.0,204.0,2448.0
2007-02-09,204.0,205.5,198.0,198.0,3796.0
2007-02-12,200.0,201.0,190.0,194.5,2378.0
2007-02-13,191.0,200.0,191.0,193.5,3906.0
2007-02-14,193.5,200.0,193.5,194.0,2556.0
2007-02-15,194.0,197.5,190.0,190.0,3048.0
2007-02-16,191.5,193.5,185.0,187.0,6324.0
2007-02-19,187.5,199.5,187.5,192.5,5286.0
2007-02-20,198.5,198.5,189.0,190.0,4098.0
2007-02-21,192.5,195.0,186.0,189.0,4020.0
2007-02-22,192.5,200.0,192.5,195.0,6358.0
2007-02-23,199.0,199.5,195.0,197.5,13200.0
2007-02-26,200.0,225.0,200.0,225.0,22944.0
2007-02-27,225.0,225.0,198.0,202.5,12510.0
2007-02-28,200.0,217.5,200.0,217.5,4922.0
2007-03-01,219.0,220.0,202.5,214.0,4646.0
2007-03-02,209.0,214.0,196.0,198.5,3990.0
2007-03-05,181.5,189.5,175.0,175.5,12900.0
2007-03-06,186.0,192.0,184.0,190.5,4754.0
2007-03-07,195.0,201.0,193.0,197.5,2928.0
2007-03-08,202.5,203.0,196.5,200.0,1930.0
2007-03-09,198.0,201.5,196.5,198.0,2544.0
2007-03-12,201.5,206.0,200.5,201.5,4424.0
2007-03-13,202.0,205.0,187.5,192.5,3284.0
2007-03-14,187.5,198.5,181.0,198.5,3716.0
2007-03-15,200.0,202.5,197.0,201.0,2364.0
2007-03-16,201.0,209.5,200.0,205.5,3262.0
2007-03-19,210.0,220.0,209.0,216.0,3774.0
2007-03-20,218.0,224.5,207.5,209.0,4438.0
2007-03-21,208.5,209.0,192.5,202.5,3500.0
2007-03-22,202.5,207.5,201.5,203.0,2486.0
2007-03-23,203.5,207.0,202.5,205.5,1848.0
2007-03-26,210.0,212.5,202.5,208.0,4410.0
2007-03-27,210.0,210.0,201.5,202.5,1416.0
2007-03-28,206.0,206.0,201.0,203.0,1740.0
2007-03-29,204.0,204.5,202.0,204.5,1998.0
2007-03-30,202.0,207.0,198.0,202.0,4090.0
2007-04-02,203.5,204.0,196.0,198.0,2020.0
2007-04-03,200.5,202.5,198.0,202.0,3810.0
2007-04-04,203.0,204.0,197.5,199.5,8206.0
2007-04-05,196.5,207.0,196.5,205.0,8406.0
2007-04-09,209.5,217.5,207.5,213.5,22876.0
2007-04-10,235.0,254.0,226.0,240.0,55526.0
2007-04-11,242.5,247.5,220.5,227.5,24312.0
2007-04-12,227.5,244.0,220.0,240.0,24318.0
2007-04-13,249.5,274.0,249.0,267.5,59326.0
2007-04-16,255.0,262.0,242.5,244.0,41294.0
2007-04-17,249.5,252.5,237.5,239.0,16538.0
2007-04-18,244.5,244.5,221.5,223.5,17082.0
2007-04-19,220.0,220.0,202.0,212.5,29272.0
2007-04-20,220.0,233.0,216.5,232.5,50650.0
2007-04-23,235.0,235.0,221.5,224.5,15866.0
2007-04-24,221.5,222.0,211.0,213.0,17606.0
2007-04-25,213.0,221.0,213.0,215.0,28020.0
2007-04-26,216.0,219.0,207.5,213.5,16344.0
2007-04-27,211.0,213.5,207.5,210.5,11884.0
2007-04-30,210.0,211.0,203.5,205.0,9026.0
2007-05-01,204.0,204.0,190.0,200.0,25330.0
2007-05-02,197.5,206.5,197.5,202.5,24492.0
2007-05-03,202.0,212.0,201.5,212.0,17874.0
2007-05-04,214.5,217.5,205.5,207.5,5218.0
2007-05-07,207.5,211.5,204.0,206.0,16650.0
2007-05-08,207.0,207.0,192.5,197.0,20834.0
2007-05-09,196.0,200.0,188.5,195.0,10586.0
2007-05-10,192.0,194.0,181.0,182.0,15748.0
2007-05-11,182.5,186.0,163.5,169.5,47162.0
2007-05-14,170.0,170.0,135.0,135.0,69048.0
2007-05-15,145.0,155.0,133.5,153.0,70506.0
2007-05-16,155.0,162.0,145.0,156.0,29400.0
2007-05-17,162.5,165.5,158.0,161.5,18456.0
2007-05-18,165.0,182.0,164.0,181.0,22040.0
2007-05-22,185.5,188.5,167.5,174.5,27554.0
2007-05-23,172.5,172.5,165.0,165.5,12424.0
2007-05-24,163.0,166.5,156.0,156.0,18904.0
2007-05-25,160.0,163.0,156.0,160.0,8252.0
2007-05-28,161.0,162.5,153.0,159.0,5476.0
2007-05-29,158.5,158.5,150.0,150.0,8374.0
2007-05-30,147.5,152.5,145.0,152.5,8242.0
2007-05-31,152.5,159.5,152.5,157.0,5986.0
2007-06-01,158.5,169.0,158.5,162.5,4530.0
2007-06-04,168.0,168.0,162.5,163.0,7576.0
2007-06-05,164.0,166.0,162.5,162.5,3586.0
2007-06-06,161.5,161.5,150.0,153.5,10114.0
2007-06-07,154.0,155.5,149.5,150.5,10072.0
2007-06-08,148.5,154.0,148.5,152.5,3788.0
2007-06-11,153.0,155.5,150.5,150.5,3982.0
2007-06-12,153.0,153.0,146.5,148.5,5172.0
2007-06-13,148.5,148.5,137.5,137.5,10164.0
2007-06-14,140.0,145.0,138.0,142.5,5396.0
2007-06-15,143.0,152.5,143.0,150.0,8576.0
2007-06-18,155.0,155.0,149.0,152.0,6016.0
2007-06-19,153.5,153.5,146.5,150.0,5040.0
2007-06-20,150.5,151.0,144.5,146.0,3990.0
2007-06-21,147.0,147.5,141.0,145.5,3996.0
2007-06-22,146.0,147.5,142.5,145.0,5152.0
2007-06-25,144.5,144.5,136.5,138.5,5556.0
2007-06-26,140.5,140.5,126.5,129.5,10184.0
2007-06-27,128.0,128.5,115.5,124.5,16706.0
2007-06-28,126.5,130.5,124.0,126.5,3654.0
2007-06-29,130.5,137.5,127.5,137.5,10020.0
2007-07-03,142.0,149.0,140.5,142.5,14484.0
2007-07-04,142.5,143.0,137.5,142.5,3176.0
2007-07-05,147.0,149.0,143.5,145.5,5950.0
2007-07-06,147.5,152.5,145.5,147.5,7666.0
2007-07-09,151.0,156.0,148.0,154.0,12050.0
2007-07-10,154.5,154.5,144.0,144.0,11208.0
2007-07-11,142.5,145.0,131.5,138.0,14074.0
2007-07-12,138.5,145.5,138.5,141.5,6366.0
2007-07-13,142.5,148.0,141.5,145.5,5822.0
2007-07-16,148.0,149.5,140.0,141.0,7366.0
2007-07-17,140.0,140.5,133.0,137.5,14818.0
2007-07-18,135.0,135.0,125.5,128.0,11100.0
2007-07-19,129.5,133.5,125.5,129.5,8122.0
2007-07-20,130.0,130.5,126.5,129.5,3816.0
2007-07-23,126.0,128.0,119.0,127.5,8200.0
2007-07-24,127.5,127.5,123.0,123.0,7610.0
2007-07-25,120.5,122.5,114.5,119.0,5048.0
2007-07-26,115.5,117.0,108.0,110.0,6112.0
2007-07-27,110.5,119.5,110.5,112.5,3994.0
2007-07-30,119.0,120.0,115.0,117.5,8050.0
2007-07-31,120.5,124.0,119.0,120.5,5510.0
2007-08-01,119.0,119.0,111.5,113.5,4708.0
2007-08-02,112.5,120.0,108.5,108.5,2940.0
2007-08-03,110.0,110.0,97.0,99.5,14148.0
2007-08-07,97.0,97.0,86.5,94.0,18814.0
2007-08-08,94.0,106.0,93.5,103.0,10992.0
2007-08-09,99.0,100.5,91.5,96.0,8736.0
2007-08-10,95.0,95.0,88.0,88.0,6656.0
2007-08-13,88.5,92.0,86.5,86.5,6138.0
2007-08-14,87.0,87.5,78.5,78.5,6350.0
2007-08-15,76.0,76.5,61.5,63.0,33054.0
2007-08-16,62.0,65.0,54.5,63.5,16642.0
2007-08-17,66.0,71.5,61.5,70.5,20484.0
2007-08-20,75.0,79.5,70.0,78.0,16246.0
2007-08-21,78.5,79.5,75.5,76.5,5476.0
2007-08-22,77.0,83.0,77.0,81.5,6868.0
2007-08-23,84.5,92.0,83.0,91.0,14212.0
2007-08-24,91.5,96.5,91.5,95.5,10282.0
2007-08-27,99.5,103.5,96.5,100.5,9410.0
2007-08-28,99.0,99.0,84.0,86.0,9480.0
2007-08-29,83.0,91.5,82.5,89.5,8596.0
2007-08-30,91.0,91.0,82.5,83.0,3014.0
2007-08-31,87.0,90.5,85.0,90.5,3890.0
2007-09-04,90.5,90.5,88.0,90.0,4736.0
2007-09-05,90.5,92.0,89.5,91.0,4764.0
2007-09-06,89.5,92.5,89.5,92.0,4130.0
2007-09-07,92.0,94.5,90.0,91.5,5644.0
2007-09-10,90.0,94.5,89.0,90.0,3050.0
2007-09-11,92.5,93.5,91.5,93.5,1782.0
2007-09-12,92.5,93.0,90.0,92.5,5164.0
2007-09-13,92.5,96.0,92.0,93.0,5616.0
2007-09-14,90.0,92.5,90.0,91.5,4958.0
2007-09-17,91.5,93.0,85.0,90.0,8842.0
2007-09-18,90.0,91.5,88.5,90.0,5534.0
2007-09-19,90.0,92.5,87.5,88.5,6610.0
2007-09-20,89.5,89.5,83.5,83.5,2406.0
2007-09-21,84.0,85.5,80.0,84.0,3532.0
2007-09-24,85.0,93.5,85.0,91.0,6528.0
2007-09-25,88.0,90.0,82.5,87.0,3415.3
2007-09-26,83.5,88.0,83.5,87.5,3173.0
2007-09-27,87.5,88.5,85.0,85.5,14502.82
2007-09-28,87.5,87.5,84.5,86.0,2662.16
2007-10-01,86.5,86.5,80.0,83.0,2005.5
2007-10-02,80.5,86.0,80.5,85.0,5177.3
2007-10-03,79.5,84.5,79.5,82.5,4434.0
2007-10-04,80.5,83.5,78.5,83.5,3810.18
2007-10-05,83.5,84.0,80.0,81.5,6782.0
2007-10-09,82.0,83.5,80.0,81.5,9917.74
2007-10-10,82.5,85.5,81.0,85.0,10300.24
2007-10-11,87.0,87.5,83.5,84.5,8345.14
2007-10-12,84.5,85.0,82.0,85.0,3377.46
2007-10-15,85.0,97.5,85.0,97.0,12535.8
2007-10-16,100.5,101.0,93.5,95.0,9658.14
2007-10-17,95.0,95.5,92.5,93.5,2944.6
2007-10-18,92.5,95.0,89.0,95.0,5387.82
2007-10-19,92.5,94.0,90.5,91.0,5444.42
2007-10-22,89.0,90.0,84.0,89.5,2841.36
2007-10-23,88.5,91.0,85.0,86.5,6011.4
2007-10-24,86.0,88.5,81.5,83.0,3890.0
2007-10-25,84.0,85.0,82.5,85.0,2745.94
2007-10-26,85.0,92.0,85.0,91.5,4727.48
2007-10-29,92.5,98.0,91.5,97.0,5554.14
2007-10-30,96.0,99.0,90.0,90.0,5604.98
2007-10-31,94.0,99.0,90.0,98.5,6856.0
2007-11-01,99.5,100.0,94.5,98.5,4740.0
2007-11-02,98.5,122.0,98.5,120.0,29465.1
2007-11-05,120.0,121.0,112.5,120.0,14711.92
2007-11-06,121.0,124.0,112.5,116.0,6706.6
2007-11-07,117.5,117.5,103.5,104.5,9245.5
2007-11-08,105.0,111.5,95.5,98.5,5175.18
2007-11-09,105.0,105.0,93.5,98.5,3842.0
2007-11-12,96.0,96.5,88.5,88.5,6068.86
2007-11-13,91.5,95.0,86.5,91.0,7673.14
2007-11-14,91.5,95.5,91.5,93.5,5604.5
2007-11-15,94.5,94.5,86.0,86.5,7472.44
2007-11-16,86.5,91.5,84.0,91.0,7039.48
2007-11-19,91.0,91.5,82.5,86.5,6641.4
2007-11-20,85.0,87.5,79.0,82.0,5291.6
2007-11-21,77.5,77.5,70.5,71.5,5738.92
2007-11-22,72.5,77.5,71.5,73.5,4590.32
2007-11-23,76.5,82.5,76.0,82.5,5286.02
2007-11-26,84.0,85.0,75.0,78.5,4226.52
2007-11-27,76.5,78.0,67.0,68.0,7067.0
2007-11-28,70.0,71.5,63.5,67.0,15409.88
2007-11-29,68.0,71.5,66.0,68.5,12155.0
2007-11-30,67.5,80.5,67.5,79.5,12812.0
2007-12-03,78.0,79.5,70.0,71.5,4681.88
2007-12-04,72.5,72.5,64.0,64.5,12034.66
2007-12-05,66.0,69.0,63.0,64.0,8462.0
2007-12-06,65.0,67.5,63.0,63.5,5960.58
2007-12-07,66.5,68.0,63.0,64.5,6455.0
2007-12-10,65.5,68.5,65.5,68.0,8310.8
2007-12-11,67.5,68.0,64.0,64.5,4020.38
2007-12-12,65.0,67.0,62.5,62.5,6133.4
2007-12-13,62.0,62.5,58.5,61.0,8248.0
2007-12-14,61.0,62.5,59.0,59.5,2504.0
2007-12-17,60.0,60.5,55.0,57.5,6089.1
2007-12-18,60.0,61.0,57.5,57.5,4620.5
2007-12-19,58.0,59.5,56.0,59.0,9370.24
2007-12-20,59.5,78.0,59.5,78.0,12230.58
2007-12-21,80.0,85.0,73.5,77.0,10456.62
2007-12-24,77.5,79.5,72.5,74.5,2441.0
2007-12-27,74.0,76.0,70.5,71.5,7244.8
2007-12-28,72.0,75.0,71.5,73.5,4164.0
2007-12-31,73.5,75.5,68.5,70.5,2724.5
2008-01-02,73.0,73.5,70.0,72.5,1840.6
2008-01-03,73.0,80.0,73.0,77.5,4403.82
2008-01-04,76.0,77.5,70.0,71.5,3246.66
2008-01-07,70.5,72.5,67.5,71.0,2954.94
2008-01-08,72.5,75.5,69.0,71.0,5631.56
2008-01-09,71.5,75.5,67.0,71.5,2908.4
2008-01-10,69.5,71.5,67.0,71.0,3368.96
2008-01-11,68.5,70.5,68.5,70.5,2729.68
2008-01-14,70.5,71.5,69.5,70.5,4303.36
2008-01-15,70.5,70.5,63.0,64.0,8323.5
2008-01-16,63.5,65.5,60.0,62.5,2837.74
2008-01-17,63.5,63.5,56.0,59.5,8150.82
2008-01-18,57.0,61.0,57.0,59.5,3991.0
2008-01-21,56.0,56.0,49.0,49.5,12635.52
2008-01-22,50.5,54.0,46.0,51.5,12464.94
2008-01-23,52.5,52.5,47.5,49.5,14119.48
2008-01-24,50.0,57.5,50.0,52.0,10346.1
2008-01-25,56.0,57.0,52.5,53.5,6278.0
2008-01-28,51.5,53.0,49.0,51.0,5986.18
2008-01-29,52.5,52.5,49.0,50.0,4006.0
2008-01-30,50.0,50.0,47.0,49.0,7859.3
2008-01-31,48.0,52.0,48.0,51.5,2122.0
2008-02-01,52.5,56.0,51.0,53.0,4507.8
2008-02-04,53.5,53.5,47.5,48.0,7703.74
2008-02-05,49.0,49.0,43.5,44.0,12630.82
2008-02-06,46.5,46.5,42.0,42.5,8497.44
2008-02-07,41.5,47.5,38.5,45.0,10221.82
2008-02-08,45.0,46.5,41.5,46.5,8484.08
2008-02-11,47.0,50.0,46.0,48.5,4948.0
2008-02-12,51.0,51.0,47.5,47.5,2628.0
2008-02-13,47.5,48.5,46.5,47.5,1546.0
2008-02-14,47.0,61.5,47.0,60.5,9485.6
2008-02-15,62.0,64.5,58.5,61.0,3562.82
2008-02-19,62.0,67.5,62.0,64.0,7314.16
2008-02-20,63.0,64.0,61.0,62.0,2456.64
2008-02-21,64.0,72.0,64.0,66.5,6887.2
2008-02-22,67.0,68.0,62.5,67.5,3359.8
2008-02-25,70.0,73.0,66.5,67.0,6786.2
2008-02-26,69.5,72.0,65.0,71.5,2077.0
2008-02-27,72.5,77.0,72.5,76.5,6713.84
2008-02-28,78.5,87.0,78.0,86.5,6568.4
2008-02-29,87.5,90.0,81.5,85.0,16190.04
2008-03-03,82.5,82.5,73.5,74.0,7796.68
2008-03-04,74.5,75.0,65.5,67.5,7354.62
2008-03-05,68.5,76.5,68.5,76.5,3424.12
2008-03-06,76.0,80.0,73.0,73.0,3631.56
2008-03-07,72.0,75.0,72.0,73.5,4378.0
2008-03-10,70.5,72.5,66.0,66.5,2743.3
2008-03-11,66.5,68.5,63.5,66.5,6169.24
2008-03-12,69.5,84.5,68.5,82.5,6902.4
2008-03-13,82.5,84.0,75.0,83.0,2768.06
2008-03-14,84.5,86.0,82.5,85.5,9034.32
2008-03-17,80.0,83.0,78.5,80.5,11701.9
2008-03-18,78.5,82.0,77.5,77.5,3060.7
2008-03-19,77.5,79.0,75.0,76.5,4436.0
2008-03-20,75.5,77.5,72.0,77.5,5908.02
2008-03-24,76.0,79.5,69.0,74.0,4281.0
2008-03-25,74.0,75.0,64.5,72.5,8540.8
2008-03-26,76.5,76.5,70.0,70.0,7088.84
2008-03-27,68.5,71.5,67.0,69.0,2786.8
2008-03-28,70.5,71.0,63.0,63.5,3019.02
2008-03-31,67.5,68.5,59.5,62.5,5187.3
2008-04-01,61.0,62.5,59.5,60.0,5362.72
2008-04-02,62.5,63.0,57.5,60.5,3763.22
2008-04-03,62.5,63.0,59.0,63.0,1862.0
2008-04-04,66.0,68.5,64.0,68.5,1604.34
2008-04-07,70.5,74.0,68.5,70.0,6171.94
2008-04-08,70.0,70.0,65.5,66.5,2037.74
2008-04-09,68.0,68.5,63.5,67.0,3652.8
2008-04-10,71.5,71.5,63.5,66.0,1436.16
2008-04-11,66.0,67.0,61.5,62.0,2760.68
2008-04-14,63.5,65.0,60.5,62.5,3114.18
2008-04-15,63.0,65.5,62.0,64.5,2058.6
2008-04-16,65.0,67.5,63.5,66.5,3608.0
2008-04-17,65.0,65.0,62.0,64.0,2200.7
2008-04-18,64.0,66.5,63.0,64.0,4086.5
2008-04-21,64.0,66.0,62.0,66.0,2449.0
2008-04-22,64.5,66.0,63.5,64.0,1663.0
2008-04-23,63.0,65.5,63.0,64.5,1407.7
2008-04-24,62.5,63.5,60.5,62.0,3617.56
2008-04-25,60.5,60.5,59.0,59.0,2022.0
2008-04-28,58.0,60.0,55.5,59.0,1504.0
2008-04-29,59.5,59.5,56.0,57.0,1156.48
2008-04-30,56.0,60.0,54.5,57.0,2429.86
2008-05-01,55.5,57.5,55.5,56.0,1404.0
2008-05-02,56.0,56.0,52.5,55.5,3538.5
2008-05-05,56.0,58.5,54.0,54.5,786.6
2008-05-06,55.0,56.0,52.5,55.0,1917.6
2008-05-07,55.0,56.0,51.5,54.0,1860.5
2008-05-08,54.5,63.0,53.0,61.5,10858.48
2008-05-09,63.5,64.5,59.0,60.0,6665.32
2008-05-12,60.5,60.5,56.5,57.0,3039.52
2008-05-13,56.5,57.0,55.0,56.0,5345.1
2008-05-14,53.5,55.0,53.0,53.0,3298.52
2008-05-15,53.5,56.5,53.5,53.5,7140.06
2008-05-16,55.0,55.5,54.0,55.0,1893.6
2008-05-20,56.0,60.0,56.0,59.0,11456.5
2008-05-21,61.0,61.0,57.0,58.0,10942.0
2008-05-22,60.0,61.0,58.5,59.5,1724.0
2008-05-23,62.5,63.5,59.0,59.0,4142.62
2008-05-26,59.0,60.0,56.0,59.0,1616.92
2008-05-27,59.5,59.5,57.5,58.5,3560.0
2008-05-28,58.0,58.5,56.0,56.0,1874.0
2008-05-29,55.5,59.5,55.0,59.5,3202.94
2008-05-30,59.5,60.0,58.5,58.5,3283.38
2008-06-02,58.5,58.5,55.0,56.5,3123.2
2008-06-03,56.5,57.5,55.5,55.5,811.98
2008-06-04,55.5,55.5,51.0,52.0,6680.0
2008-06-05,51.5,53.5,50.5,53.0,1790.6
2008-06-06,52.0,56.0,51.5,52.0,2473.0
2008-06-09,51.5,54.5,51.5,54.0,2177.1
2008-06-10,54.5,54.5,50.0,51.0,4019.0
2008-06-11,50.0,52.0,48.5,50.0,4331.5
2008-06-12,50.0,52.0,49.0,51.0,2180.0
2008-06-13,51.0,54.0,51.0,54.0,684.0
2008-06-16,51.5,54.0,50.5,50.5,1604.9
2008-06-17,52.5,54.0,51.0,52.0,1680.0
2008-06-18,51.5,52.0,49.5,50.5,2470.0
2008-06-19,49.5,50.5,46.5,48.5,3238.0
2008-06-20,47.5,48.0,45.0,47.0,2539.0
2008-06-23,47.5,52.0,45.5,50.0,3771.0
2008-06-24,50.5,52.5,50.0,51.5,1330.76
2008-06-25,51.5,52.0,50.0,50.5,706.0
2008-06-26,50.0,50.5,45.5,45.5,2271.9
2008-06-27,46.0,49.5,45.5,49.5,1022.7
2008-06-30,49.5,51.0,46.5,50.5,1712.12
2008-07-02,51.0,52.0,47.0,47.0,3022.0
2008-07-03,50.0,50.0,47.5,47.5,572.0
2008-07-04,48.5,50.0,47.5,48.0,712.0
2008-07-07,49.0,50.5,45.0,46.0,1259.22
2008-07-08,44.0,45.0,43.0,43.0,1657.8
2008-07-09,43.5,46.0,43.0,43.5,1136.0
2008-07-10,43.0,46.0,43.0,43.5,858.26
2008-07-11,44.5,44.5,40.0,41.0,2699.0
2008-07-14,41.5,44.0,41.0,42.5,1603.0
2008-07-15,42.5,43.0,39.0,41.0,2962.76
2008-07-16,40.0,42.5,39.5,42.5,1120.5
2008-07-17,42.0,42.5,40.0,40.0,925.0
2008-07-18,40.0,43.0,39.0,43.0,1724.0
2008-07-21,41.5,42.0,40.0,41.5,713.0
2008-07-22,41.5,42.0,40.0,40.0,902.4
2008-07-23,40.0,40.5,39.0,40.0,2090.92
2008-07-24,39.5,40.0,38.5,39.5,1264.6
2008-07-25,39.0,39.0,38.0,38.0,604.0
2008-07-28,39.5,40.0,38.0,39.5,4198.0
2008-07-29,40.0,40.0,38.5,38.5,1326.0
2008-07-30,38.5,39.0,38.0,39.0,724.4
2008-07-31,39.5,40.0,38.0,39.5,689.0
2008-08-01,39.5,40.0,37.5,38.0,1640.0
2008-08-05,38.5,39.5,35.5,35.5,1551.0
2008-08-06,35.0,36.0,34.0,35.0,1035.9
2008-08-07,37.0,37.5,32.5,35.5,1648.96
2008-08-08,37.0,37.0,33.0,33.0,1090.46
2008-08-11,36.0,36.0,26.5,29.0,2171.36
2008-08-12,28.5,29.5,26.5,28.0,2122.0
2008-08-13,28.0,32.0,28.0,28.5,4508.0
2008-08-14,30.5,31.5,29.5,30.0,1238.0
2008-08-15,29.0,29.0,26.0,27.5,1696.0
2008-08-18,27.5,27.5,26.0,26.5,2151.14
2008-08-19,27.5,33.0,26.5,31.5,7245.5
2008-08-20,31.5,31.5,27.5,30.0,2142.66
2008-08-21,31.0,33.5,28.5,32.0,1991.04
2008-08-22,31.5,33.5,30.0,31.0,967.0
2008-08-25,31.0,31.5,29.5,31.5,1850.0
2008-08-26,30.5,31.5,29.0,30.0,1259.7
2008-08-27,29.0,31.5,29.0,30.5,2420.0
2008-08-28,31.5,33.0,31.0,32.0,1646.0
2008-08-29,32.5,33.5,32.0,32.0,415.9
2008-09-02,32.5,32.5,29.0,30.5,1598.7
2008-09-03,30.5,31.5,28.5,29.0,1698.8
2008-09-04,29.0,29.5,27.5,27.5,1513.68
2008-09-05,28.0,28.0,26.0,28.0,672.6
2008-09-08,28.5,28.5,27.5,27.5,1270.0
2008-09-09,27.0,27.5,21.0,23.0,3560.0
2008-09-10,23.5,23.5,21.5,22.0,1520.74
2008-09-11,21.5,24.0,17.5,21.5,4604.0
2008-09-12,23.5,32.5,22.5,30.5,7487.14
2008-09-15,31.0,31.0,29.0,30.0,3495.8
2008-09-16,27.5,30.0,26.5,27.5,1396.9
2008-09-17,29.5,30.0,28.0,30.0,784.0
2008-09-18,30.0,31.5,29.5,30.0,1688.2
2008-09-19,33.0,33.0,28.0,28.0,2487.56
2008-09-22,31.5,32.5,30.0,31.5,3432.56
2008-09-23,31.5,35.5,31.5,34.0,2800.86
2008-09-24,34.5,34.5,31.0,31.0,1448.0
2008-09-25,30.5,32.5,30.5,31.0,1549.74
2008-09-26,29.5,31.0,28.5,28.5,2440.0
2008-09-29,30.0,30.0,24.0,24.5,3019.2
2008-09-30,22.5,26.5,22.5,23.5,2782.0
2008-10-01,23.5,25.0,23.0,24.0,2646.0
2008-10-02,24.0,24.0,18.5,20.0,3789.5
2008-10-03,20.0,20.0,17.5,18.0,5157.1
2008-10-06,15.0,17.5,13.5,13.5,12091.94
2008-10-07,16.0,17.0,13.0,13.5,10076.28
2008-10-08,13.0,14.0,11.0,12.0,5156.38
2008-10-09,11.5,13.0,11.0,12.0,5368.0
2008-10-10,12.5,15.0,11.0,14.0,8558.0
2008-10-14,15.5,17.5,12.5,17.0,8307.74
2008-10-15,17.0,17.0,13.5,14.0,3696.0
2008-10-16,13.0,14.0,12.5,13.0,2384.3
2008-10-17,13.5,14.0,12.5,13.0,959.2
2008-10-20,13.0,16.5,13.0,13.5,931.2
2008-10-21,13.5,13.5,12.5,12.5,738.0
2008-10-22,12.5,13.5,11.5,13.0,2959.34
2008-10-23,12.0,13.0,10.0,10.0,5453.2
2008-10-24,10.0,10.0,10.0,10.0,5410.0
2008-10-27,10.0,10.0,8.5,9.0,2552.0
2008-10-28,11.0,11.0,9.0,10.0,6891.0
2008-10-29,10.0,11.0,9.0,10.5,3731.06
2008-10-30,11.0,12.5,10.5,12.5,1454.0
2008-10-31,12.5,12.5,9.5,11.0,5390.0
2008-11-03,11.5,11.5,10.0,11.0,1230.0
2008-11-04,11.5,13.0,10.0,11.5,10149.24
2008-11-05,11.0,12.0,10.0,11.5,4517.3
2008-11-06,11.0,11.5,10.5,11.5,2960.66
2008-11-07,11.0,12.0,11.0,11.0,1100.74
2008-11-10,11.5,12.0,11.0,11.0,608.0
2008-11-11,12.5,12.5,10.5,10.5,2446.2
2008-11-12,11.0,11.0,10.0,10.0,1061.98
2008-11-13,10.5,11.0,10.0,10.5,1637.0
2008-11-14,11.0,11.0,10.5,11.0,400.8
2008-11-17,11.0,11.0,9.5,10.0,2069.02
2008-11-18,9.5,10.0,9.5,9.5,2702.32
2008-11-19,10.0,10.0,8.5,8.5,860.0
2008-11-20,8.5,10.0,8.5,9.5,3160.0
2008-11-21,9.5,9.5,7.5,8.0,4136.5
2008-11-24,8.0,9.5,8.0,8.5,875.4
2008-11-25,8.0,8.5,6.0,7.0,6411.12
2008-11-26,7.0,7.0,6.0,7.0,2197.16
2008-11-27,7.0,7.0,6.5,7.0,540.0
2008-11-28,7.0,7.0,6.5,7.0,1056.0
2008-12-01,7.0,7.0,5.5,6.5,3395.74
2008-12-02,6.0,7.0,6.0,6.0,1062.0
2008-12-03,6.0,7.0,6.0,6.5,1482.0
2008-12-04,6.0,8.5,6.0,7.5,1614.0
2008-12-05,8.0,9.5,7.5,9.5,2127.02
2008-12-08,9.5,9.5,8.5,8.5,1484.0
2008-12-09,8.5,8.5,7.0,7.5,1204.0
2008-12-10,8.5,8.5,6.5,7.5,2604.0
2008-12-11,7.5,8.0,7.0,7.5,822.0
2008-12-12,7.5,7.5,6.0,6.5,7483.2
2008-12-15,6.5,7.0,6.5,7.0,2025.0
2008-12-16,7.0,7.0,6.0,7.0,3097.68
2008-12-18,6.5,7.0,6.5,7.0,2690.5
2008-12-19,7.0,8.5,7.0,8.5,7346.94
2008-12-22,7.0,8.0,7.0,7.5,3716.02
2008-12-23,7.5,8.5,7.5,8.0,3090.9
2008-12-24,8.0,8.5,7.5,8.5,3708.18
2008-12-29,8.5,9.0,7.5,8.0,14287.1
2008-12-30,8.0,10.0,7.5,9.5,4795.0
2008-12-31,9.5,11.5,9.0,11.0,5533.0
2009-01-02,11.0,16.0,11.0,16.0,14682.0
2009-01-05,17.0,22.5,16.5,22.5,15111.08
2009-01-06,22.0,22.5,19.0,21.5,7133.0
2009-01-07,20.5,20.5,17.0,17.5,3389.5
2009-01-08,17.5,17.5,13.5,16.5,5278.0
2009-01-09,14.0,17.0,13.5,16.0,4486.0
2009-01-12,17.0,17.0,14.5,15.0,2902.0
2009-01-13,15.0,15.0,14.0,14.0,1236.0
2009-01-14,14.5,14.5,12.5,12.5,3353.08
2009-01-15,12.5,13.0,12.0,13.0,1750.0
2009-01-16,12.0,14.0,12.0,14.0,989.4
2009-01-19,16.0,16.0,14.0,14.0,2474.0
2009-01-20,14.0,14.0,13.0,14.0,2050.0
2009-01-21,14.0,14.0,12.5,14.0,662.0
2009-01-22,14.0,15.5,14.0,15.0,15830.94
2009-01-23,14.5,17.5,14.0,17.5,4350.0
2009-01-26,17.0,18.0,16.0,16.5,3846.0
2009-01-27,16.5,17.0,12.0,12.5,8032.0
2009-01-28,12.5,14.0,11.5,13.0,5477.34
2009-01-29,13.0,16.5,12.5,16.0,11325.0
2009-01-30,15.5,15.5,14.5,15.5,630.0
2009-02-02,14.5,14.5,14.5,14.5,227.8
2009-02-03,15.5,15.5,13.5,14.0,604.0
2009-02-04,14.0,14.0,13.5,14.0,306.4
2009-02-05,15.0,15.0,13.0,14.5,779.56
2009-02-06,14.5,14.5,14.0,14.5,401.48
2009-02-09,14.5,14.5,14.0,14.0,441.0
2009-02-10,14.0,14.5,14.0,14.0,320.74
2009-02-11,14.5,14.5,13.5,13.5,1974.74
2009-02-12,13.5,14.0,13.0,14.0,923.7
2009-02-13,14.0,14.0,13.5,13.5,630.0
2009-02-17,14.0,14.0,12.0,12.0,5168.24
2009-02-18,12.5,12.5,12.0,12.5,1650.0
2009-02-19,12.5,13.0,12.0,12.5,1800.0
2009-02-20,11.5,13.0,11.5,11.5,2780.0
2009-02-23,12.0,12.0,11.5,11.5,3534.76
2009-02-24,11.5,12.0,11.5,12.0,299.0
2009-02-25,11.5,12.0,11.5,12.0,420.0
2009-02-26,12.0,12.5,11.5,12.0,626.0
2009-02-27,11.5,11.5,11.0,11.0,955.2
2009-03-02,11.0,11.0,8.5,10.0,5497.76
2009-03-03,10.0,10.0,8.5,8.5,2140.0
2009-03-04,9.5,9.5,8.5,9.5,2182.1
2009-03-05,9.5,9.5,9.0,9.0,570.0
2009-03-06,8.5,9.0,8.5,9.0,207.8
2009-03-09,9.0,9.0,8.5,8.5,903.36
2009-03-10,9.0,9.0,8.0,8.5,522.0
2009-03-11,8.5,8.5,8.5,8.5,880.0
2009-03-12,8.5,8.5,8.0,8.5,1437.06
2009-03-13,8.5,8.5,8.5,8.5,130.0
2009-03-16,9.0,9.5,8.5,9.5,3847.6
2009-03-17,9.5,11.0,9.0,11.0,7271.4
2009-03-18,11.0,11.0,10.0,10.5,4028.0
2009-03-19,10.5,11.0,10.0,11.0,1903.72
2009-03-20,11.0,11.0,10.5,11.0,3564.0
2009-03-23,10.5,11.0,10.5,10.5,558.9
2009-03-24,10.0,11.0,10.0,10.0,1293.9
2009-03-25,9.5,10.0,9.5,10.0,3085.2
2009-03-26,10.0,11.0,10.0,11.0,1167.0
2009-03-27,11.0,11.0,10.0,10.0,744.0
2009-03-30,9.5,10.0,9.0,10.0,1863.2
2009-03-31,10.5,11.0,10.5,11.0,1779.4
2009-04-01,11.0,11.0,10.5,11.0,682.0
2009-04-02,11.0,13.0,11.0,13.0,5264.0
2009-04-03,13.0,15.0,12.5,15.0,6264.0
2009-04-06,16.0,16.0,14.0,14.5,4311.0
2009-04-07,14.0,15.0,14.0,14.5,5050.0
2009-04-08,14.5,14.5,14.0,14.0,372.0
2009-04-09,14.0,14.5,13.0,14.0,2023.88
2009-04-13,14.5,14.5,14.0,14.0,282.0
2009-04-14,14.0,14.0,13.0,13.0,1251.0
2009-04-15,14.0,14.0,13.0,13.5,665.2
2009-04-16,13.0,13.0,10.5,13.0,2576.0
2009-04-17,12.5,13.5,12.5,13.5,1178.06
2009-04-20,12.5,13.0,12.0,13.0,1965.0
2009-04-21,12.5,13.0,12.5,12.5,512.0
2009-04-22,13.0,13.0,12.5,13.0,868.0
2009-04-23,13.5,13.5,13.0,13.0,2124.0
2009-04-24,13.0,16.0,13.0,15.5,9617.54
2009-04-27,14.5,19.0,14.5,19.0,11881.12
2009-04-28,17.5,21.5,17.0,20.5,20627.52
2009-04-29,21.5,23.0,20.0,22.0,17748.0
2009-04-30,22.5,22.5,19.0,19.0,9523.3
2009-05-01,19.5,21.5,19.5,21.0,4362.02
2009-05-04,21.5,22.5,21.0,22.0,6181.8
2009-05-05,22.0,22.0,20.0,22.0,5212.6
2009-05-06,21.5,22.0,20.5,22.0,8195.94
2009-05-07,22.0,24.5,21.0,24.5,12443.5
2009-05-08,25.0,32.5,25.0,27.0,18047.0
2009-05-11,25.0,27.5,25.0,27.0,3434.88
2009-05-12,28.5,28.5,27.0,28.0,1711.72
2009-05-13,25.0,26.0,21.5,22.5,16457.52
2009-05-14,22.5,22.5,21.5,22.0,2009.82
2009-05-15,23.0,23.0,22.0,22.0,1849.0
2009-05-19,22.0,22.5,21.5,22.0,4769.0
2009-05-20,21.5,22.0,21.5,22.0,4438.0
2009-05-21,22.0,22.0,21.0,21.0,2975.0
2009-05-22,21.0,21.5,20.5,21.0,4116.6
2009-05-25,20.5,22.0,20.5,21.0,693.0
2009-05-26,20.5,20.5,18.0,20.0,19280.0
2009-05-27,19.0,19.5,18.0,18.0,2326.0
2009-05-28,18.5,19.0,18.0,19.0,4602.0
2009-05-29,19.5,20.5,19.0,20.5,11290.5
2009-06-01,20.5,22.0,20.0,20.0,4798.0
2009-06-02,21.0,21.5,20.5,20.5,3994.0
2009-06-03,20.5,20.5,19.5,20.5,2804.0
2009-06-04,20.0,20.5,20.0,20.5,1691.4
2009-06-05,20.5,20.5,19.0,19.5,5461.0
2009-06-08,20.5,20.5,19.0,20.0,495.8
2009-06-09,20.0,20.0,19.0,19.0,3106.0
2009-06-10,19.0,19.0,19.0,19.0,1299.5
2009-06-11,19.0,19.5,19.0,19.5,1270.0
2009-06-12,19.0,20.0,19.0,20.0,700.34
2009-06-15,20.0,20.5,19.0,19.0,2536.0
2009-06-16,19.5,20.0,19.0,19.0,1102.0
2009-06-17,19.5,19.5,18.0,18.5,4406.0
2009-06-18,18.5,18.5,18.5,18.5,315.0
2009-06-19,18.5,18.5,17.5,18.0,1453.4
2009-06-22,17.5,18.5,16.5,16.5,3044.0
2009-06-23,17.0,17.5,16.5,17.0,4524.84
2009-06-24,17.0,17.0,16.0,16.0,1136.0
2009-06-25,16.5,17.0,16.0,16.0,698.0
2009-06-26,16.0,16.0,15.5,15.5,850.0
2009-06-29,16.0,16.0,15.5,15.5,1884.0
2009-06-30,16.0,17.0,16.0,17.0,2486.0
2009-07-02,17.0,17.0,16.5,17.0,1364.5
2009-07-03,17.0,17.0,16.5,16.5,420.0
2009-07-06,16.5,17.0,16.5,17.0,587.4
2009-07-07,16.5,17.0,16.5,17.0,1685.8
2009-07-08,17.0,17.0,15.0,15.0,3648.28
2009-07-09,15.5,15.5,14.0,15.5,3282.9
2009-07-10,15.5,15.5,14.5,15.0,1189.4
2009-07-13,14.0,15.5,14.0,15.5,2110.98
2009-07-14,15.5,16.0,14.5,14.5,2917.2
2009-07-15,14.5,15.0,14.0,14.0,3038.38
2009-07-16,15.0,17.0,15.0,17.0,10922.32
2009-07-17,16.5,18.0,16.5,18.0,6411.0
2009-07-20,18.0,19.0,18.0,19.0,3488.7
2009-07-21,18.5,19.0,17.0,17.5,5129.84
2009-07-22,17.5,18.0,16.5,17.5,2344.94
2009-07-23,17.5,18.5,16.5,17.5,2137.78
2009-07-24,17.5,17.5,15.5,16.0,6555.1
2009-07-27,16.0,17.0,15.5,15.5,4362.7
2009-07-28,15.5,16.0,15.0,15.5,7483.98
2009-07-29,15.5,15.5,14.5,15.5,5580.22
2009-07-30,15.5,15.5,14.5,15.5,4103.56
2009-07-31,15.5,15.5,14.5,14.5,4141.92
2009-08-04,14.5,15.5,14.5,15.0,5047.1
2009-08-05,15.5,15.5,15.0,15.5,2895.84
2009-08-06,15.0,15.5,15.0,15.5,1291.76
2009-08-07,15.5,15.5,15.5,15.5,1160.12
2009-08-10,15.5,15.5,14.0,14.0,5535.4
2009-08-11,14.0,14.5,13.0,13.5,5146.36
2009-08-12,13.5,14.0,13.5,14.0,11580.7
2009-08-13,14.5,16.5,14.0,16.5,17486.7
2009-08-14,16.0,19.0,16.0,18.5,17296.84
2009-08-17,16.0,17.5,14.0,14.5,18879.72
2009-08-18,16.0,17.0,16.0,17.0,9400.96
2009-08-19,16.5,18.5,16.0,16.5,21277.62
2009-08-20,16.5,17.0,16.0,17.0,5781.96
2009-08-21,17.0,17.5,16.0,16.0,2598.8
2009-08-24,17.0,17.0,16.0,16.0,1857.5
2009-08-25,16.0,16.0,14.5,15.0,7641.0
2009-08-26,16.5,16.5,15.5,15.5,1494.58
2009-08-27,15.5,17.0,15.0,16.0,3466.18
2009-08-28,15.5,16.0,15.0,15.5,2457.7
2009-08-31,15.5,15.5,14.5,15.5,6784.26
2009-09-01,15.5,15.5,14.5,15.5,7583.72
2009-09-02,15.5,15.5,14.5,14.5,2659.4
2009-09-03,15.0,15.5,14.5,14.5,4147.88
2009-09-04,14.5,14.5,14.0,14.0,2637.8
2009-09-08,14.5,15.0,14.5,15.0,1802.4
2009-09-09,15.0,15.5,14.0,14.5,3923.6
2009-09-10,14.5,15.0,14.5,15.0,1668.54
2009-09-11,15.0,15.0,14.5,15.0,7381.46
2009-09-14,15.5,15.5,14.5,14.5,2548.2
2009-09-15,15.0,16.0,14.5,16.0,3721.2
2009-09-16,16.0,17.0,16.0,16.0,1968.6
2009-09-17,16.5,17.0,15.0,17.0,6614.4
2009-09-18,17.0,17.0,15.5,15.5,858.8
2009-09-21,16.0,16.0,15.0,15.5,15491.0
2009-09-22,15.5,15.5,14.5,15.0,7474.0
2009-09-23,15.0,15.5,14.5,15.0,5730.6
2009-09-24,15.0,15.0,14.5,14.5,2817.1
2009-09-25,14.5,14.5,14.0,14.0,6816.06
2009-09-28,14.5,15.0,14.5,14.5,1035.4
2009-09-29,15.0,15.0,14.0,14.5,3711.4
2009-09-30,14.5,18.5,14.5,17.5,21137.36
2009-10-01,17.0,17.0,15.5,16.0,7645.12
2009-10-02,15.5,16.0,14.5,15.5,2402.8
2009-10-05,15.5,15.5,15.5,15.5,473.0
2009-10-06,16.0,16.0,15.5,15.5,838.74
2009-10-07,15.5,15.5,15.0,15.5,2180.28
2009-10-08,15.5,16.0,15.0,15.0,5537.62
2009-10-09,15.5,16.0,15.5,15.5,4861.5
2009-10-13,15.5,16.0,14.5,15.5,8721.6
2009-10-14,15.0,15.5,15.0,15.5,2927.78
2009-10-15,15.5,15.5,15.0,15.5,2552.4
2009-10-16,15.5,16.0,15.0,15.5,2203.2
2009-10-19,15.5,16.5,15.5,16.0,3607.52
2009-10-20,16.0,17.0,16.0,16.5,6012.6
2009-10-21,16.0,17.5,16.0,17.0,7738.0
2009-10-22,17.0,17.0,17.0,17.0,2230.0
2009-10-23,17.0,17.5,17.0,17.0,2382.02
2009-10-26,17.0,17.0,16.5,16.5,1959.7
2009-10-27,16.5,16.5,15.5,15.5,2132.0
2009-10-28,15.5,16.0,15.0,15.0,2047.4
2009-10-29,15.5,16.0,15.5,16.0,2903.76
2009-10-30,15.5,15.5,15.0,15.5,2036.0
2009-11-02,15.0,15.5,14.0,15.5,3633.22
2009-11-03,15.5,15.5,14.5,15.0,2056.0
2009-11-04,15.0,15.5,14.5,15.5,3837.6
2009-11-05,15.0,15.5,14.5,14.5,4095.0
2009-11-06,14.5,15.0,14.5,14.5,1832.34
2009-11-09,14.5,15.0,14.0,14.5,1427.08
2009-11-10,14.5,14.5,14.0,14.5,1861.2
2009-11-11,14.5,14.5,14.0,14.0,2201.2
2009-11-12,14.0,16.5,14.0,14.5,10704.22
2009-11-13,14.5,14.5,14.0,14.5,1953.08
2009-11-16,14.0,14.5,13.5,13.5,4746.02
2009-11-17,13.5,14.0,12.5,13.0,2881.44
2009-11-18,13.5,14.0,13.0,14.0,988.0
2009-11-19,13.5,14.0,13.5,14.0,3160.0
2009-11-20,13.5,14.0,13.5,13.5,6244.9
2009-11-23,13.5,14.0,12.5,13.0,8368.8
2009-11-24,13.0,14.0,13.0,13.0,1163.4
2009-11-25,12.5,13.0,12.5,13.0,2658.0
2009-11-26,12.5,13.0,12.5,13.0,1040.62
2009-11-27,12.5,12.5,12.5,12.5,2847.44
2009-11-30,12.5,13.0,12.0,12.5,3283.4
2009-12-01,12.5,12.5,11.0,11.5,10396.0
2009-12-02,11.5,12.0,11.0,11.5,9813.66
2009-12-03,11.5,12.0,11.5,11.5,8012.04
2009-12-04,12.0,12.5,11.5,12.5,1835.4
2009-12-07,12.5,13.0,12.0,13.0,3289.64
2009-12-08,13.0,13.0,12.5,12.5,1853.9
2009-12-09,12.5,12.5,12.5,12.5,958.4
2009-12-10,12.5,12.5,12.0,12.5,1033.4
2009-12-11,12.0,12.0,11.5,12.0,420.2
2009-12-14,12.0,12.5,11.5,12.5,2276.0
2009-12-15,12.5,13.0,12.5,13.0,3900.16
2009-12-16,13.0,13.0,12.5,12.5,2708.6
2009-12-17,12.5,12.5,12.5,12.5,2107.2
2009-12-18,12.5,13.0,12.5,12.5,4074.94
2009-12-21,13.0,13.0,12.5,12.5,2428.18
2009-12-22,12.5,12.5,12.0,12.0,1864.3
2009-12-23,12.0,13.0,12.0,12.5,1435.16
2009-12-24,12.5,13.0,12.5,13.0,1767.0
2009-12-29,13.0,13.0,12.5,13.0,1550.7
2009-12-30,12.5,12.5,12.0,12.5,769.3
2009-12-31,12.5,12.5,12.5,12.5,934.0
2010-01-04,12.5,12.5,12.5,12.5,1096.6
2010-01-05,12.5,12.5,12.5,12.5,2923.96
2010-01-06,13.5,14.5,13.0,14.0,6356.7
2010-01-07,14.0,14.5,13.5,14.0,2896.42
2010-01-08,14.0,14.5,14.0,14.0,1540.0
2010-01-11,14.5,14.5,13.5,13.5,3635.6
2010-01-12,14.0,14.0,13.0,13.0,432.62
2010-01-13,13.5,13.5,12.5,13.0,1208.66
2010-01-14,12.5,13.0,12.5,13.0,1968.0
2010-01-15,12.5,12.5,12.5,12.5,802.22
2010-01-18,13.0,14.0,13.0,13.5,4540.6
2010-01-19,13.0,14.0,13.0,13.5,1364.94
2010-01-20,13.0,13.0,12.0,13.0,4118.0
2010-01-21,13.0,13.0,12.0,12.0,2192.6
2010-01-22,12.0,12.5,12.0,12.5,2907.88
2010-01-25,12.5,13.0,12.5,12.5,1824.0
2010-01-26,12.5,12.5,12.0,12.5,3479.72
2010-01-27,12.5,12.5,11.5,12.5,1172.4
2010-01-28,12.5,12.5,11.5,12.0,1426.4
2010-01-29,12.0,12.5,11.5,12.5,3433.4
2010-02-01,11.5,12.5,11.5,12.0,2000.34
2010-02-02,11.5,12.0,11.5,12.0,1310.0
2010-02-03,11.5,12.5,11.5,12.0,1656.2
2010-02-04,12.0,12.0,11.0,11.0,1313.0
2010-02-05,11.5,11.5,11.0,11.5,680.0
2010-02-08,11.5,11.5,11.0,11.5,1188.6
2010-02-09,11.5,11.5,11.0,11.0,905.54
2010-02-10,11.0,11.0,11.0,11.0,47.82
2010-02-11,11.0,11.5,11.0,11.0,3134.78
2010-02-12,11.0,11.5,11.0,11.5,2596.0
2010-02-16,11.5,11.5,11.0,11.0,2588.3
2010-02-17,11.5,11.5,11.0,11.5,1018.0
2010-02-18,11.5,12.5,11.0,12.5,3434.12
2010-02-19,12.0,12.5,11.5,12.0,1831.44
2010-02-22,11.5,12.0,11.5,12.0,2627.56
2010-02-23,11.5,11.5,11.5,11.5,962.0
2010-02-24,11.5,11.5,11.0,11.0,3096.0
2010-02-25,11.0,11.5,11.0,11.5,782.0
2010-02-26,12.0,12.0,11.5,12.0,1700.0
2010-03-01,11.0,12.0,11.0,11.5,1279.26
2010-03-02,11.5,12.0,11.5,11.5,1410.88
2010-03-03,12.5,12.5,11.5,11.5,1596.68
2010-03-04,11.5,12.0,11.5,11.5,1558.8
2010-03-05,11.5,12.0,11.5,12.0,2141.9
2010-03-08,11.5,12.0,11.5,12.0,703.8
2010-03-09,12.0,12.0,11.5,11.5,1104.4
2010-03-10,12.0,12.0,11.5,12.0,1576.6
2010-03-11,11.5,12.5,11.5,12.0,1181.12
2010-03-12,12.0,12.0,12.0,12.0,220.0
2010-03-15,11.5,12.0,11.5,11.5,2635.1
2010-03-16,11.5,11.5,11.0,11.0,2164.72
2010-03-17,11.0,11.5,11.0,11.0,2863.9
2010-03-18,11.0,11.5,11.0,11.0,2337.4
2010-03-19,11.0,11.0,11.0,11.0,4419.16
2010-03-22,11.5,11.5,11.0,11.0,518.8
2010-03-23,11.0,11.5,10.5,11.5,1681.0
2010-03-24,11.5,11.5,11.5,11.5,1151.2
2010-03-25,11.0,11.5,11.0,11.5,2348.54
2010-03-26,12.0,12.0,11.5,11.5,1263.92
2010-03-29,11.5,11.5,11.0,11.0,5454.48
2010-03-30,11.0,11.5,11.0,11.0,2854.8
2010-03-31,11.5,11.5,11.0,11.0,1878.0
2010-04-01,11.0,11.5,11.0,11.5,1653.5
2010-04-05,11.0,11.5,11.0,11.5,1032.42
2010-04-06,11.5,11.5,11.0,11.0,1555.6
2010-04-07,11.0,11.0,11.0,11.0,2053.8
2010-04-08,11.0,11.5,11.0,11.0,4707.04
2010-04-09,11.0,11.0,10.5,10.5,1113.2
2010-04-12,10.5,11.0,10.5,11.0,336.8
2010-04-13,11.0,11.0,11.0,11.0,789.2
2010-04-14,11.0,11.0,10.5,11.0,1096.72
2010-04-15,11.0,11.0,11.0,11.0,987.84
2010-04-16,11.0,11.0,10.0,11.0,5680.7
2010-04-19,10.5,10.5,10.0,10.5,408.4
2010-04-20,10.5,10.5,10.0,10.5,1088.88
2010-04-21,10.5,10.5,10.0,10.5,226.84
2010-04-22,10.5,10.5,10.0,10.5,503.4
2010-04-23,10.5,10.5,10.0,10.0,998.4
2010-04-26,10.0,10.5,10.0,10.0,1848.5
2010-04-27,10.0,10.5,10.0,10.0,1222.16
2010-04-28,10.0,10.0,10.0,10.0,683.6
2010-04-29,10.5,10.5,10.0,10.5,658.08
2010-04-30,11.0,11.0,10.0,10.0,1054.5
2010-05-03,10.0,10.0,10.0,10.0,1551.8
2010-05-04,10.0,10.0,9.5,9.5,5155.8
2010-05-05,10.0,10.0,9.0,9.5,3597.2
2010-05-06,9.5,9.5,8.5,9.0,1805.0
2010-05-07,8.5,8.5,8.5,8.5,1562.0
2010-05-10,9.5,9.5,9.0,9.5,1607.6
2010-05-11,9.5,9.5,9.0,9.5,1101.2
2010-05-12,9.0,9.5,9.0,9.5,713.86
2010-05-13,9.0,9.5,8.5,9.5,2864.66
2010-05-14,8.5,9.5,8.5,9.5,435.6
2010-05-17,9.0,9.5,8.5,8.5,2267.04
2010-05-18,8.5,9.0,8.5,8.5,2321.96
2010-05-19,8.5,8.5,8.0,8.5,1655.7
2010-05-20,8.0,8.5,8.0,8.5,4443.3
2010-05-21,8.0,8.0,8.0,8.0,2632.96
2010-05-25,8.5,8.5,7.5,8.0,1873.22
2010-05-26,8.0,8.0,7.5,8.0,2915.0
2010-05-27,8.0,8.5,7.5,8.0,1812.0
2010-05-28,8.5,8.5,8.0,8.0,1268.5
2010-05-31,8.5,8.5,8.0,8.5,326.0
2010-06-01,8.0,8.5,8.0,8.0,609.2
2010-06-02,8.5,8.5,8.0,8.5,1054.0
2010-06-03,8.5,8.5,8.5,8.5,750.3
2010-06-04,8.5,8.5,8.0,8.5,671.2
2010-06-07,8.5,8.5,8.0,8.0,750.0
2010-06-08,8.0,8.5,8.0,8.5,1092.0
2010-06-09,8.5,8.5,8.0,8.5,1158.0
2010-06-10,8.5,8.5,8.0,8.0,807.6
2010-06-11,8.0,8.5,8.0,8.5,602.6
2010-06-14,8.5,8.5,8.0,8.5,308.0
2010-06-15,8.5,8.5,8.5,8.5,583.38
2010-06-16,8.5,8.5,8.0,8.5,338.76
2010-06-17,8.0,8.5,8.0,8.0,317.48
2010-06-18,8.0,8.5,8.0,8.0,1371.96
2010-06-21,8.5,8.5,8.0,8.0,266.5
2010-06-22,8.0,8.0,8.0,8.0,562.0
2010-06-23,8.0,8.0,7.5,8.0,507.9
2010-06-24,8.5,8.5,7.5,7.5,307.0
2010-06-25,8.5,8.5,8.0,8.0,308.0
2010-06-28,8.0,8.0,7.5,8.0,754.0
2010-06-29,7.5,7.5,7.0,7.0,2079.56
2010-06-30,7.0,7.5,7.0,7.0,684.0
2010-07-02,7.0,7.5,7.0,7.0,3384.24
2010-07-05,6.5,7.0,6.5,7.0,1522.0
2010-07-06,7.0,7.0,7.0,7.0,408.6
2010-07-07,7.0,9.5,7.0,9.0,5925.0
2010-07-08,8.5,9.0,8.5,8.5,2502.0
2010-07-09,8.0,8.0,8.0,8.0,1133.42
2010-07-12,8.5,8.5,8.5,8.5,433.66
2010-07-13,8.5,9.0,8.5,9.0,530.0
2010-07-14,8.5,8.5,8.5,8.5,1373.4
2010-07-15,8.0,8.5,8.0,8.5,472.0
2010-07-16,8.5,9.0,8.5,8.5,722.0
2010-07-19,8.5,8.5,8.0,8.0,172.9
2010-07-20,8.5,8.5,8.0,8.0,420.0
2010-07-21,8.5,8.5,8.0,8.5,1767.0
2010-07-22,8.5,9.0,8.5,9.0,761.06
2010-07-23,8.5,10.0,8.5,9.5,3404.26
2010-07-26,9.5,12.0,9.5,12.0,15120.58
2010-07-27,12.0,12.5,10.5,11.5,9729.46
2010-07-28,12.0,12.5,11.0,12.0,4973.62
2010-07-29,11.5,12.5,11.5,11.5,2195.2
2010-07-30,11.5,12.0,11.5,11.5,1723.0
2010-08-03,12.0,13.0,12.0,13.0,6742.98
2010-08-04,13.0,17.0,13.0,15.0,22702.5
2010-08-05,14.5,15.5,14.5,15.0,5194.82
2010-08-06,15.0,15.5,14.5,14.5,3615.16
2010-08-09,15.0,15.5,14.5,15.0,3186.74
2010-08-10,15.0,15.5,14.5,15.0,4304.0
2010-08-11,14.5,14.5,13.0,13.5,2562.0
2010-08-12,13.5,14.5,13.0,14.5,1608.6
2010-08-13,14.5,14.5,14.0,14.0,682.0
2010-08-16,14.0,14.5,14.0,14.0,443.6
2010-08-17,14.0,14.5,14.0,14.0,1065.04
2010-08-18,14.0,15.0,14.0,14.0,226.4
2010-08-19,15.5,15.5,14.0,14.0,500.62
2010-08-20,14.0,14.0,12.5,13.0,1859.68
2010-08-23,13.0,13.0,12.5,12.5,11760.66
2010-08-24,12.5,12.5,12.0,12.5,4226.12
2010-08-25,12.5,12.5,11.5,11.5,3031.0
2010-08-26,12.0,12.0,11.0,11.0,5186.42
2010-08-27,11.0,11.5,10.0,11.0,9101.54
2010-08-30,12.5,12.5,11.5,11.5,1910.28
2010-08-31,11.5,11.5,11.0,11.5,860.0
2010-09-01,11.5,11.5,11.5,11.5,2021.42
2010-09-02,11.5,12.5,11.0,11.5,4359.6
2010-09-03,12.5,12.5,11.5,12.5,3031.64
2010-09-07,13.0,14.0,12.5,12.5,2121.6
2010-09-08,12.5,12.5,12.5,12.5,2678.48
2010-09-09,12.5,12.5,12.0,12.5,1212.96
2010-09-10,11.5,12.5,11.5,12.5,1244.0
2010-09-13,12.5,14.0,12.5,14.0,3388.92
2010-09-14,14.0,14.5,13.0,14.0,3606.72
2010-09-15,14.0,14.5,13.5,14.0,3931.08
2010-09-16,14.0,14.0,14.0,14.0,1404.2
2010-09-17,13.5,14.0,13.5,13.5,1945.6
2010-09-20,13.5,14.0,13.0,13.0,880.36
2010-09-21,13.0,14.0,13.0,13.5,1498.64
2010-09-22,13.5,14.0,13.0,13.5,683.6
2010-09-23,13.0,14.0,13.0,13.5,698.06
2010-09-24,14.0,15.5,14.0,15.0,10814.22
2010-09-27,15.0,17.0,15.0,15.5,5474.6
2010-09-28,16.0,17.5,14.5,16.0,7857.88
2010-09-29,15.5,18.0,15.5,17.0,11585.92
2010-09-30,17.5,18.5,17.0,18.0,7624.0
2010-10-01,18.0,18.5,17.0,18.5,5474.86
2010-10-04,18.0,18.0,17.0,17.5,6511.52
2010-10-05,17.5,17.5,16.0,16.0,3502.8
2010-10-06,16.0,16.5,15.5,16.0,3046.66
2010-10-07,16.0,17.0,15.5,16.0,3757.6
2010-10-08,17.0,17.5,16.0,17.0,7600.4
2010-10-12,17.0,18.5,17.0,18.5,5654.34
2010-10-13,19.0,22.0,19.0,20.5,13160.32
2010-10-14,21.5,25.5,21.0,25.5,23949.72
2010-10-15,25.5,31.5,24.0,31.0,34648.54
2010-10-18,30.0,30.5,27.0,29.0,12858.86
2010-10-19,28.5,28.5,24.0,24.5,16911.92
2010-10-20,25.0,27.5,24.5,25.5,5791.08
2010-10-21,26.0,27.0,24.5,24.5,7385.28
2010-10-22,25.5,27.0,25.0,26.5,5264.9
2010-10-25,25.0,33.5,25.0,33.5,36053.8
2010-10-26,33.0,33.5,31.5,33.5,7617.2
2010-10-27,32.0,34.0,31.0,33.0,11381.22
2010-10-28,33.0,33.0,31.5,32.0,3840.94
2010-10-29,30.5,32.0,30.5,31.5,4980.12
2010-11-01,32.0,32.0,31.0,31.0,3805.08
2010-11-02,31.0,31.0,29.0,30.0,5861.26
2010-11-03,29.5,29.5,27.5,28.5,4709.34
2010-11-04,29.5,33.5,29.5,31.5,10619.68
2010-11-05,30.5,32.0,29.5,30.0,8516.12
2010-11-08,30.0,36.5,30.0,36.0,21772.92
2010-11-09,36.5,37.5,32.0,34.0,15504.8
2010-11-10,35.0,35.5,32.5,35.5,5418.4
2010-11-11,33.5,36.5,33.0,36.0,3427.88
2010-11-12,35.5,35.5,33.5,34.0,3852.24
2010-11-15,34.0,34.0,31.5,32.5,6359.68
2010-11-16,31.5,32.0,28.5,28.5,6849.9
2010-11-17,28.5,30.5,28.0,29.5,3167.0
2010-11-18,31.0,32.0,30.0,31.5,5466.5
2010-11-19,32.5,32.5,30.5,31.5,7089.7
2010-11-22,32.0,32.0,30.5,31.0,4712.46
2010-11-23,30.0,30.5,29.0,30.0,2860.32
2010-11-24,30.0,31.0,29.5,30.5,11325.76
2010-11-25,30.5,31.0,29.5,31.0,4679.84
2010-11-26,30.5,32.5,29.5,32.5,12009.06
2010-11-29,32.0,32.0,30.0,31.0,4302.36
2010-11-30,30.0,32.0,30.0,32.0,1458.9
2010-12-01,31.5,32.5,31.0,32.5,3275.4
2010-12-02,32.5,34.5,31.5,33.5,21709.66
2010-12-03,33.0,36.5,33.0,35.0,20510.46
2010-12-06,35.0,36.0,33.5,34.5,4352.0
2010-12-07,35.5,36.0,34.0,36.0,5963.0
2010-12-08,35.0,35.0,32.5,33.5,5428.78
2010-12-09,33.5,34.5,32.0,32.0,2903.52
2010-12-10,32.5,33.5,31.0,31.0,6696.12
2010-12-13,31.5,32.0,30.5,30.5,2629.02
2010-12-14,31.0,33.5,30.5,33.0,8105.5
2010-12-15,33.5,34.0,31.0,31.0,3471.54
2010-12-16,31.0,32.5,31.0,31.5,2435.04
2010-12-17,31.0,33.0,31.0,33.0,5982.0
2010-12-20,33.0,34.0,32.5,33.0,3440.08
2010-12-21,33.5,34.5,33.0,34.5,5397.52
2010-12-22,34.5,39.5,34.0,38.0,22248.88
2010-12-23,39.0,39.5,38.0,39.0,6344.0
2010-12-24,39.0,44.0,39.0,42.0,13934.94
2010-12-29,42.0,47.5,38.5,46.0,21943.0
2010-12-30,45.5,46.0,41.5,42.0,8330.52
2010-12-31,43.0,45.0,40.5,44.5,5756.0
2011-01-04,44.5,44.5,40.5,42.0,7458.88
2011-01-05,43.0,56.5,41.5,53.0,17131.42
2011-01-06,61.5,68.5,56.0,57.5,114058.12
2011-01-07,57.5,58.5,50.0,52.0,51899.98
2011-01-10,52.0,57.0,48.5,56.5,21190.78
2011-01-11,56.5,59.0,52.0,55.0,21058.16
2011-01-12,55.0,57.5,53.5,56.5,13746.38
2011-01-13,57.0,57.0,54.0,56.0,12054.76
2011-01-14,56.0,59.0,55.0,58.5,9383.56
2011-01-17,60.0,70.0,59.5,70.0,51582.42
2011-01-18,72.0,72.5,66.0,68.0,35337.02
2011-01-19,67.0,67.0,63.5,64.5,13056.78
2011-01-20,62.5,62.5,59.0,62.0,10608.96
2011-01-21,64.5,64.5,59.0,61.5,12062.34
2011-01-24,62.0,63.0,59.0,60.5,4505.18
2011-01-25,60.0,60.0,53.5,56.5,12955.04
2011-01-26,59.0,60.0,54.5,59.5,11390.2
2011-01-27,59.5,60.0,56.0,57.5,9290.94
2011-01-28,57.5,59.5,54.5,58.0,9623.18
2011-01-31,57.5,65.5,57.5,63.5,17727.06
2011-02-01,66.5,69.0,63.5,65.5,32868.0
2011-02-02,66.0,67.0,63.0,65.0,10630.18
2011-02-03,66.5,72.0,65.0,70.0,21630.4
2011-02-04,71.0,72.0,67.5,68.5,17964.1
2011-02-07,72.5,74.0,70.5,73.5,21364.24
2011-02-08,74.5,79.5,74.0,79.0,28849.48
2011-02-09,75.0,75.0,65.0,68.5,40112.58
2011-02-10,70.0,72.0,64.0,69.5,20429.88
2011-02-11,69.0,72.0,69.0,69.5,4600.46
2011-02-14,72.0,72.5,70.0,71.5,7735.16
2011-02-15,71.0,72.5,69.5,69.5,8452.98
2011-02-16,69.5,70.0,66.0,67.5,8952.92
2011-02-17,67.0,67.0,61.0,61.0,23797.16
2011-02-18,62.0,64.0,61.5,62.5,6329.08
2011-02-22,62.0,62.0,56.5,57.0,17861.66
2011-02-23,57.5,59.5,56.0,57.5,11279.66
2011-02-24,60.0,61.5,57.5,57.5,10688.16
2011-02-25,59.5,62.5,58.5,62.5,7358.28
2011-02-28,62.5,62.5,55.5,56.5,28872.3
2011-03-01,57.0,57.0,50.5,53.0,20869.76
2011-03-02,51.5,53.0,49.5,50.5,13612.82
2011-03-03,50.0,51.5,48.5,50.5,12708.2
2011-03-04,50.5,52.0,48.0,50.0,28088.5
2011-03-07,49.0,50.0,48.0,48.0,21205.28
2011-03-08,48.5,49.0,45.0,46.5,14781.16
2011-03-10,45.5,46.5,42.5,43.5,17943.18
2011-03-11,42.5,42.5,40.0,40.5,17568.16
2011-03-14,31.0,37.0,28.5,29.5,72456.0
2011-03-15,25.0,27.5,21.5,23.0,90009.52
2011-03-16,25.0,27.0,21.0,22.75,66736.68
2011-03-17,22.5,22.5,20.75,20.75,37179.54
2011-03-18,22.0,26.0,21.25,23.5,140995.38
2011-03-21,24.75,32.5,24.5,32.0,173536.24
2011-03-22,33.5,33.5,28.0,29.5,186828.04
2011-03-23,29.5,30.0,27.0,28.5,46239.26
2011-03-24,28.5,29.0,27.5,28.5,23648.54
2011-03-25,28.5,30.0,28.5,30.0,13733.0
2011-03-28,30.0,30.0,27.5,28.5,18958.8
2011-03-29,28.5,29.0,27.0,28.0,13879.42
2011-03-30,28.0,28.0,26.5,27.0,13179.34
2011-03-31,26.5,27.0,25.0,25.5,18154.42
2011-04-01,25.5,26.5,24.75,25.5,9662.24
2011-04-04,25.5,26.0,23.75,23.75,24934.64
2011-04-05,23.75,26.5,23.75,26.0,11353.4
2011-04-06,26.5,26.5,25.5,26.0,6124.78
2011-04-07,26.5,28.0,26.0,27.0,8971.44
2011-04-08,27.0,29.0,27.0,29.0,10399.1
2011-04-11,29.5,30.0,28.0,28.0,15665.44
2011-04-12,27.0,27.0,24.25,25.5,23558.76
2011-04-13,26.5,27.5,24.75,27.5,15777.0
2011-04-14,27.5,27.5,26.0,27.0,7339.78
2011-04-15,26.0,27.5,26.0,26.5,5549.56
2011-04-18,26.5,26.5,25.5,26.5,4471.8
2011-04-19,26.5,26.5,25.5,26.0,4074.04
2011-04-20,26.5,26.5,25.5,25.5,5432.62
2011-04-21,25.5,26.0,25.0,25.5,5323.04
2011-04-25,25.0,25.5,24.5,24.75,7012.54
2011-04-26,25.0,25.5,24.5,24.75,4336.2
2011-04-27,24.5,24.75,23.5,24.5,11259.94
2011-04-28,24.5,24.75,23.5,23.75,3138.98
2011-04-29,23.75,24.0,22.0,22.5,15926.4
2011-05-02,22.5,22.75,22.25,22.75,6462.36
2011-05-03,22.75,23.5,22.25,22.75,3522.8
2011-05-04,23.0,23.0,22.25,22.5,4359.0
2011-05-05,22.75,22.75,20.5,20.5,10265.2
2011-05-06,20.5,21.75,20.25,21.0,5057.6
2011-05-09,21.25,24.25,20.5,22.5,3457.56
2011-05-10,22.75,23.0,22.5,22.75,1718.62
2011-05-11,22.25,22.75,20.5,21.5,3821.4
2011-05-12,21.0,21.0,20.0,20.75,3879.6
2011-05-13,21.25,21.25,20.0,20.0,2837.16
2011-05-16,20.0,20.75,19.0,19.5,5925.12
2011-05-17,19.5,19.75,18.25,18.75,5640.38
2011-05-18,19.0,21.0,18.25,20.25,4479.7
2011-05-19,21.25,21.25,20.25,20.25,1356.0
2011-05-20,20.75,20.75,20.0,20.75,1896.0
2011-05-24,20.25,20.5,20.0,20.5,1974.16
2011-05-25,20.5,20.5,19.75,20.0,2850.54
2011-05-26,19.75,20.0,19.5,20.0,787.5
2011-05-27,19.5,22.5,19.5,22.0,17235.94
2011-05-30,22.5,22.5,20.25,20.5,8464.16
2011-05-31,21.0,21.0,20.0,20.75,4887.1
2011-06-01,20.75,21.0,20.0,20.25,2983.0
2011-06-02,20.5,20.5,19.75,20.0,5105.44
2011-06-03,20.25,20.25,19.75,20.0,1887.94
2011-06-06,20.0,20.0,19.25,19.5,550.0
2011-06-07,19.25,19.75,19.0,19.5,2283.64
2011-06-08,19.0,19.5,18.25,18.5,5936.32
2011-06-09,18.25,19.25,18.25,18.5,3633.12
2011-06-10,18.25,18.25,17.75,18.25,4664.08
2011-06-13,18.25,19.5,16.5,16.5,10346.32
2011-06-14,15.75,17.5,15.75,17.0,5358.0
2011-06-15,16.75,17.25,16.75,17.0,2154.4
2011-06-16,17.0,17.0,16.25,16.75,2931.62
2011-06-17,16.75,17.5,16.75,17.25,2614.0
2011-06-20,17.25,18.0,17.0,17.5,3806.4
2011-06-21,18.25,18.25,17.0,18.0,3806.2
2011-06-22,18.0,18.75,17.75,18.75,4385.86
2011-06-23,18.75,18.75,17.75,18.25,3521.92
2011-06-24,18.25,18.25,17.5,17.75,1805.0
2011-06-27,18.0,18.25,17.75,18.25,2198.0
2011-06-28,17.75,18.25,17.0,17.0,4165.04
2011-06-29,18.0,18.0,17.5,18.0,996.0
2011-06-30,17.75,18.5,17.25,18.25,2262.0
2011-07-04,18.25,19.5,18.25,19.5,3548.0
2011-07-05,19.5,20.0,18.75,19.5,4814.72
2011-07-06,20.0,20.5,19.5,20.5,2321.84
2011-07-07,20.5,20.5,19.25,19.75,3511.68
2011-07-08,19.75,19.75,19.0,19.5,928.0
2011-07-11,19.5,19.75,19.0,19.0,2012.68
2011-07-12,19.0,19.0,18.25,18.5,3096.7
2011-07-13,18.75,19.5,18.75,19.25,2308.0
2011-07-14,19.0,21.75,19.0,21.75,6784.8
2011-07-15,21.75,21.75,19.75,21.0,2737.0
2011-07-18,19.5,20.0,19.0,19.25,10162.2
2011-07-19,19.25,19.75,19.0,19.0,5222.2
2011-07-20,18.75,19.0,18.25,18.75,3279.1
2011-07-21,18.5,19.25,18.5,19.25,2580.6
2011-07-22,19.0,20.5,19.0,20.5,6516.12
2011-07-25,20.25,20.75,19.5,20.0,4218.62
2011-07-26,19.5,19.75,19.0,19.25,3662.8
2011-07-27,19.5,19.5,18.5,18.5,6769.78
2011-07-28,18.5,19.0,18.25,18.25,2465.8
2011-07-29,18.5,18.75,18.0,18.0,3237.12
2011-08-02,19.0,19.25,18.0,19.0,5966.14
2011-08-03,19.25,19.25,18.5,19.0,1483.96
2011-08-04,18.75,18.75,16.75,17.5,6764.14
2011-08-05,16.5,17.75,16.5,17.75,5557.0
2011-08-08,16.75,16.75,15.25,15.75,6310.42
2011-08-09,15.0,16.75,14.25,16.5,5773.44
2011-08-10,16.5,17.0,16.0,16.75,2711.46
2011-08-11,16.0,17.0,16.0,16.25,2520.0
2011-08-12,16.75,16.75,16.25,16.5,1044.0
2011-08-15,16.5,16.75,16.25,16.5,1212.16
2011-08-16,16.0,16.5,15.75,16.0,2342.6
2011-08-17,16.25,17.0,16.25,16.25,2715.3
2011-08-18,16.0,16.75,15.25,15.5,4638.84
2011-08-19,15.5,16.0,15.5,15.75,2046.0
2011-08-22,15.5,15.75,15.25,15.5,2923.1
2011-08-23,15.0,15.75,14.75,15.5,3446.06
2011-08-24,15.5,16.25,15.5,15.5,3094.0
2011-08-25,15.5,15.5,15.5,15.5,1593.2
2011-08-26,15.5,16.25,15.5,16.25,2466.66
2011-08-29,16.0,16.75,16.0,16.75,1921.86
2011-08-30,16.0,17.0,15.25,16.0,3735.36
2011-08-31,16.0,16.75,15.75,15.75,1116.76
2011-09-01,16.0,16.5,16.0,16.0,968.0
2011-09-02,15.5,16.25,15.5,16.25,1296.4
2011-09-06,15.75,16.0,15.75,16.0,400.4
2011-09-07,16.0,16.25,16.0,16.25,562.5
2011-09-08,16.0,16.0,15.25,15.5,2694.18
2011-09-09,16.0,16.0,15.0,15.25,3062.28
2011-09-12,15.0,15.0,14.25,14.75,4972.52
2011-09-13,15.0,15.25,14.5,15.0,1084.84
2011-09-14,15.25,15.25,14.5,15.0,2120.0
2011-09-15,14.75,15.25,14.5,14.5,806.7
2011-09-16,14.75,15.0,14.5,14.75,1226.5
2011-09-19,15.25,15.25,14.25,14.25,966.2
2011-09-20,14.25,14.25,13.5,13.5,3940.0
2011-09-21,14.0,14.0,12.75,13.0,3458.98
2011-09-22,13.0,13.25,11.0,12.0,3800.08
2011-09-23,11.25,12.5,11.25,11.5,1285.5
2011-09-26,12.0,14.75,12.0,14.75,6618.4
2011-09-27,15.0,15.5,13.5,13.75,3750.82
2011-09-28,14.0,14.0,13.5,13.5,1757.58
2011-09-29,14.25,14.25,12.5,12.5,1849.76
2011-09-30,12.5,13.0,12.0,12.5,2807.0
2011-10-03,12.5,13.5,12.25,12.25,821.4
2011-10-04,11.75,12.5,10.0,11.0,8885.4
2011-10-05,11.0,13.5,11.0,11.75,2546.98
2011-10-06,12.75,13.5,12.75,13.25,1478.0
2011-10-07,13.5,13.5,13.0,13.25,796.0
2011-10-11,13.5,13.5,12.75,12.75,969.2
2011-10-12,13.75,14.25,13.25,14.0,1359.78
2011-10-13,13.75,14.0,13.5,13.5,836.0
2011-10-14,13.75,14.0,13.25,13.25,1952.0
2011-10-17,13.5,14.0,13.0,14.0,2690.6
2011-10-18,13.0,13.75,13.0,13.5,889.6
2011-10-19,13.75,13.75,13.25,13.75,2171.12
2011-10-20,13.75,13.75,13.0,13.0,604.0
2011-10-21,13.5,14.75,13.5,14.25,1772.12
2011-10-24,15.0,15.0,13.5,14.25,1104.6
2011-10-25,14.25,15.0,13.25,14.75,3975.46
2011-10-26,14.75,15.5,13.75,15.0,3452.3
2011-10-27,16.0,20.25,15.25,20.0,16754.8
2011-10-28,20.75,23.25,20.5,21.0,18382.88
2011-10-31,20.5,21.5,20.0,20.25,5756.04
2011-11-01,19.0,19.75,17.75,18.25,6297.4
2011-11-02,19.5,20.75,19.0,19.0,3000.46
2011-11-03,19.0,20.0,18.5,20.0,1773.8
2011-11-04,19.0,20.25,19.0,20.0,1411.4
2011-11-07,20.25,20.5,19.0,19.0,1578.0
2011-11-08,19.75,19.75,19.0,19.25,1184.48
2011-11-09,19.0,19.25,18.5,18.5,2539.48
2011-11-10,18.25,18.75,18.25,18.5,679.74
2011-11-11,18.5,19.0,18.5,18.75,1082.92
2011-11-14,19.5,19.5,18.5,19.0,771.26
2011-11-15,19.0,19.5,19.0,19.25,1580.6
2011-11-16,19.0,19.75,19.0,19.25,1890.16
2011-11-17,19.25,19.25,18.5,18.5,2321.92
2011-11-18,18.5,18.75,18.25,18.5,1523.96
2011-11-21,18.25,18.25,16.25,16.75,2338.3
2011-11-22,16.75,16.75,16.25,16.5,698.3
2011-11-23,16.5,16.5,14.75,16.0,3164.78
2011-11-24,15.75,16.0,15.0,16.0,846.0
2011-11-25,15.5,15.5,15.25,15.25,696.0
2011-11-28,15.5,16.0,15.25,15.75,1999.3
2011-11-29,15.75,16.0,15.5,15.5,1297.7
2011-11-30,16.75,17.0,16.25,16.5,1479.2
2011-12-01,17.0,17.0,16.0,16.5,934.0
2011-12-02,17.25,17.25,16.0,17.0,2210.0
2011-12-05,16.0,16.75,16.0,16.0,2432.02
2011-12-06,15.75,16.25,15.25,15.5,1678.0
2011-12-07,15.5,15.75,15.5,15.5,730.2
2011-12-08,15.0,16.0,14.5,15.5,3467.38
2011-12-09,15.75,16.75,15.25,16.75,2003.16
2011-12-12,16.75,16.75,16.25,16.5,800.0
2011-12-13,16.25,16.25,15.0,15.0,1736.04
2011-12-14,14.75,15.5,13.75,14.5,2260.16
2011-12-15,15.5,15.5,15.0,15.25,1634.62
2011-12-16,15.25,16.25,14.25,15.0,4766.16
2011-12-19,14.25,14.5,14.25,14.25,1467.6
2011-12-20,14.5,15.0,14.5,14.75,2299.44
2011-12-21,15.0,15.5,14.75,15.0,2376.0
2011-12-22,14.75,16.0,14.5,16.0,6601.4
2011-12-23,15.75,15.75,14.75,15.5,3046.54
2011-12-28,15.25,15.25,14.5,14.5,1150.98
2011-12-29,14.5,15.5,14.0,15.5,3372.46
2011-12-30,14.25,15.0,14.0,14.0,2767.16
2012-01-03,14.5,15.0,14.25,15.0,4113.46
2012-01-04,14.5,15.0,14.5,14.75,2295.1
2012-01-05,14.5,15.0,14.25,15.0,2001.02
2012-01-06,15.0,15.5,14.25,15.5,6780.32
2012-01-09,15.0,15.75,14.75,14.75,8484.8
2012-01-10,15.5,15.5,14.5,14.75,3518.0
2012-01-11,15.25,15.25,14.75,14.75,432.42
2012-01-12,14.75,15.25,14.5,15.0,4532.0
2012-01-13,15.25,15.25,15.0,15.0,3450.0
2012-01-16,15.0,18.0,15.0,17.5,21697.0
2012-01-17,17.5,17.75,16.5,17.0,7035.22
2012-01-18,17.0,17.0,16.5,16.75,1862.0
2012-01-19,17.0,19.75,17.0,19.0,22888.6
2012-01-20,18.5,19.0,17.75,18.0,4369.56
2012-01-23,18.0,18.5,17.0,17.0,3295.16
2012-01-24,17.0,17.75,16.75,17.75,3063.94
2012-01-25,16.75,17.25,16.5,17.25,3157.8
2012-01-26,16.75,17.0,16.5,16.75,3954.16
2012-01-27,16.5,17.5,16.0,17.5,6707.6
2012-01-30,17.0,17.5,16.0,17.0,3226.0
2012-01-31,17.0,17.0,16.5,16.5,2329.4
2012-02-01,16.75,17.75,16.75,17.25,5012.0
2012-02-02,17.25,17.5,16.75,17.25,3012.2
2012-02-03,16.75,17.5,16.75,16.75,3925.0
2012-02-06,16.75,17.25,16.75,17.0,1773.76
2012-02-07,16.5,17.0,16.5,17.0,2188.0
2012-02-08,16.75,16.75,16.5,16.75,4166.34
2012-02-09,16.5,16.75,16.25,16.5,5996.34
2012-02-10,16.25,16.5,15.75,16.5,4684.76
2012-02-13,16.5,16.5,16.25,16.5,2465.0
2012-02-14,16.0,16.25,15.75,16.0,5805.24
2012-02-15,16.0,16.0,15.75,15.75,706.24
2012-02-16,15.75,16.5,15.75,16.5,5850.26
2012-02-17,16.25,16.5,16.0,16.5,3172.7
2012-02-21,16.5,16.5,15.5,16.0,6988.66
2012-02-22,16.0,16.0,15.25,15.5,10162.74
2012-02-23,16.0,17.25,15.75,17.0,23479.66
2012-02-24,17.0,17.75,17.0,17.0,10091.42
2012-02-27,17.5,18.0,17.0,18.0,6267.56
2012-02-28,18.5,18.75,17.5,18.0,9269.12
2012-02-29,18.0,18.5,17.25,17.5,4650.0
2012-03-01,18.0,18.0,17.25,18.0,1525.32
2012-03-02,18.0,18.5,17.25,17.75,5580.8
2012-03-05,17.75,17.75,16.5,16.5,5325.2
2012-03-06,16.25,16.25,15.5,15.5,6126.6
2012-03-07,16.25,16.5,15.5,16.0,3258.84
2012-03-08,15.75,16.25,15.5,16.25,1747.5
2012-03-09,16.25,16.5,15.75,16.25,1168.74
2012-03-12,16.25,16.25,15.25,16.0,5317.38
2012-03-13,15.5,16.0,15.25,15.75,2322.0
2012-03-14,15.5,15.75,14.75,14.75,6313.18
2012-03-15,15.0,15.5,15.0,15.25,2491.98
2012-03-16,15.0,15.0,14.5,15.0,4762.66
2012-03-19,14.75,14.75,14.25,14.25,8463.32
2012-03-20,14.5,14.5,14.0,14.5,2449.58
2012-03-21,14.0,14.25,14.0,14.0,6485.74
2012-03-22,13.5,13.5,12.5,13.0,10276.2
2012-03-23,13.25,13.75,13.0,13.25,3361.1
2012-03-26,13.5,14.75,13.5,14.0,10966.88
2012-03-27,13.75,14.0,13.5,14.0,3587.14
2012-03-28,13.75,14.0,13.0,13.0,5080.48
2012-03-29,13.25,13.5,12.75,13.5,3513.98
2012-03-30,13.5,13.5,13.0,13.0,2903.2
2012-04-02,13.0,13.5,12.5,13.0,6923.82
2012-04-03,12.75,12.75,12.5,12.5,6083.16
2012-04-04,12.5,12.75,12.0,12.5,7052.26
2012-04-05,12.25,12.5,11.5,11.75,5963.58
2012-04-09,12.5,13.0,12.0,12.5,4703.06
2012-04-10,12.75,14.0,12.0,12.0,9521.68
2012-04-11,12.5,13.0,12.25,12.25,2198.34
2012-04-12,12.75,12.75,12.0,12.75,5011.14
2012-04-13,12.5,12.5,12.0,12.0,1949.4
2012-04-16,12.5,12.75,12.25,12.5,3083.82
2012-04-17,13.0,15.75,13.0,15.0,37126.4
2012-04-18,15.25,15.75,14.25,14.5,21451.86
2012-04-19,15.0,15.0,14.5,15.0,5065.1
2012-04-20,14.75,15.75,14.75,15.5,30127.1
2012-04-23,14.75,15.25,14.0,14.5,6575.34
2012-04-24,14.25,15.25,14.25,14.75,3918.46
2012-04-25,14.5,14.5,14.25,14.25,2448.56
2012-04-26,14.0,14.5,14.0,14.5,2792.72
2012-04-27,14.0,14.25,13.5,13.5,4729.4
2012-04-30,13.5,13.5,13.0,13.25,16319.44
2012-05-01,14.0,14.25,13.5,14.25,4461.28
2012-05-02,14.25,14.25,13.0,13.25,3585.94
2012-05-03,13.5,13.75,13.25,13.75,2125.74
2012-05-04,13.5,13.75,13.0,13.75,2891.32
2012-05-07,13.5,13.5,12.5,12.75,2038.62
2012-05-08,13.5,13.5,11.5,12.5,7596.64
2012-05-09,12.25,12.75,12.0,12.75,6984.08
2012-05-10,13.25,13.5,13.0,13.5,2864.16
2012-05-11,13.5,13.75,12.75,13.25,3227.92
2012-05-14,13.75,13.75,12.25,12.25,5657.52
2012-05-15,12.5,13.0,12.0,12.75,3092.82
2012-05-16,12.75,12.75,11.5,12.0,2846.9
2012-05-17,11.75,12.5,11.75,12.25,1394.82
2012-05-18,12.25,12.5,12.0,12.25,3640.38
2012-05-22,12.75,12.75,12.0,12.75,8381.84
2012-05-23,12.0,13.0,11.75,13.0,1655.08
2012-05-24,12.5,12.75,12.25,12.5,4955.52
2012-05-25,12.75,13.0,12.25,13.0,2282.2
2012-05-28,12.5,13.25,12.5,13.25,2097.6
2012-05-29,13.0,13.25,12.75,13.0,1958.62
2012-05-30,12.75,13.5,12.75,13.0,3328.5
2012-05-31,13.0,13.25,12.75,13.0,3095.86
2012-06-01,12.75,13.25,12.5,13.0,1704.8
2012-06-04,12.5,12.5,11.75,12.25,5125.8
2012-06-05,11.75,12.25,11.75,11.75,781.2
2012-06-06,12.25,12.5,11.0,12.0,14161.16
2012-06-07,12.5,12.5,11.75,11.75,9536.0
2012-06-08,12.0,12.0,11.75,12.0,3072.3
2012-06-11,11.75,11.75,11.0,11.5,4459.78
2012-06-12,11.75,12.0,11.0,11.25,4218.02
2012-06-13,11.25,11.5,11.0,11.5,3425.82
2012-06-14,11.5,11.5,10.75,11.0,3050.66
2012-06-15,10.75,12.5,10.75,12.5,3192.88
2012-06-18,12.5,12.5,11.75,12.5,7236.52
2012-06-19,12.0,12.25,11.25,11.75,7120.5
2012-06-20,11.75,12.0,11.25,11.5,1263.68
2012-06-21,11.5,11.5,11.25,11.25,3102.88
2012-06-22,11.25,11.25,11.0,11.0,472.16
2012-06-25,10.75,12.5,10.75,12.25,5429.4
2012-06-26,11.75,12.0,11.5,11.5,1439.8
2012-06-27,11.5,12.25,11.0,12.0,2341.78
2012-06-28,11.75,11.75,10.5,10.75,2268.8
2012-06-29,11.25,11.5,9.5,9.5,15305.8
2012-07-03,9.25,9.25,8.0,8.75,75541.68
2012-07-04,8.5,9.0,8.5,8.75,24477.18
2012-07-05,8.5,9.0,8.5,8.75,27427.24
2012-07-06,8.75,9.0,8.0,8.25,26339.22
2012-07-09,8.75,8.75,7.25,7.75,42625.52
2012-07-10,8.0,8.0,7.0,7.0,29953.22
2012-07-11,7.5,8.0,7.25,7.75,25999.74
2012-07-12,7.5,8.0,7.25,7.5,25264.52
2012-07-13,7.5,7.5,6.75,6.75,34842.6
2012-07-16,7.0,7.25,6.75,7.0,16150.88
2012-07-17,7.0,7.25,7.0,7.0,11019.66
2012-07-18,7.0,7.5,7.0,7.0,6799.6
2012-07-19,7.0,7.5,6.75,7.5,20016.02
2012-07-20,7.25,7.5,6.75,7.0,16663.58
2012-07-23,6.75,7.25,6.75,7.0,24784.64
2012-07-24,7.0,7.5,7.0,7.25,19251.68
2012-07-25,7.0,7.75,7.0,7.75,23879.88
2012-07-26,7.75,8.25,7.5,8.25,15897.02
2012-07-27,8.25,9.25,8.25,9.0,34671.46
2012-07-30,9.25,10.0,9.0,9.5,40567.08
2012-07-31,9.5,12.0,9.25,12.0,95759.34
2012-08-01,11.25,11.75,10.75,11.25,18733.38
2012-08-02,11.0,11.0,10.25,10.5,11808.94
2012-08-03,10.5,11.0,10.0,10.0,24179.66
2012-08-07,10.25,10.75,10.0,10.25,57604.16
2012-08-08,10.0,10.25,9.75,10.0,43185.1
2012-08-09,9.75,10.0,9.25,9.75,15693.44
2012-08-10,9.25,9.5,9.0,9.25,11330.9
2012-08-13,9.25,9.5,9.0,9.0,10592.74
2012-08-14,9.25,10.0,9.0,10.0,9689.66
2012-08-15,10.0,10.0,9.0,9.75,55995.0
2012-08-16,9.5,10.25,9.25,10.25,41468.06
2012-08-17,10.0,10.5,9.75,10.5,13108.14
2012-08-20,10.0,10.5,9.75,10.0,11563.42
2012-08-21,9.75,10.0,9.5,10.0,26096.02
2012-08-22,9.75,10.25,9.75,10.25,17056.7
2012-08-23,10.0,10.5,10.0,10.25,9901.72
2012-08-24,10.25,10.5,10.0,10.5,11195.9
2012-08-27,10.0,10.5,10.0,10.5,8406.38
2012-08-28,10.25,10.5,10.0,10.5,6082.14
2012-08-29,10.25,10.5,10.0,10.0,9684.28
2012-08-30,10.5,10.5,10.0,10.0,5796.9
2012-08-31,10.5,10.5,10.0,10.0,15100.24
2012-09-04,10.25,10.25,10.0,10.0,8945.8
2012-09-05,10.0,10.25,9.5,10.0,10197.98
2012-09-06,10.0,10.0,9.5,9.75,15956.84
2012-09-07,9.75,10.0,9.5,9.5,13849.8
2012-09-10,9.5,10.0,9.5,9.75,10612.46
2012-09-11,9.75,10.0,9.75,10.0,9377.4
2012-09-12,10.0,10.25,9.75,10.25,20792.28
2012-09-13,9.75,10.25,9.75,9.75,7909.18
2012-09-14,9.75,10.25,9.75,10.25,16396.1
2012-09-17,10.25,10.25,9.75,9.75,9970.48
2012-09-18,10.0,10.25,9.75,10.25,24824.84
2012-09-19,10.25,10.5,10.0,10.5,23527.8
2012-09-20,10.25,10.5,10.0,10.5,16282.96
2012-09-21,10.25,11.5,10.0,10.5,45934.28
2012-09-24,10.25,10.5,10.25,10.25,10123.82
2012-09-25,10.25,10.75,10.0,10.5,20734.28
2012-09-26,10.25,10.5,9.5,10.0,28851.9
2012-09-27,10.0,10.0,9.5,10.0,15066.36
2012-09-28,9.75,10.0,9.75,10.0,8969.84
2012-10-01,10.0,10.0,9.5,9.5,16439.76
2012-10-02,9.75,9.75,9.5,9.75,9871.46
2012-10-03,9.5,9.75,9.25,9.5,11680.26
2012-10-04,9.5,9.5,9.0,9.0,7108.4
2012-10-05,9.0,9.75,9.0,9.25,24367.64
2012-10-09,9.0,9.25,8.75,8.75,11957.54
2012-10-10,8.75,8.75,8.25,8.5,18256.42
2012-10-11,8.5,9.0,8.25,9.0,10679.44
2012-10-12,9.0,9.0,8.5,8.5,9500.42
2012-10-15,8.5,8.75,8.0,8.5,23447.0
2012-10-16,8.25,8.5,8.25,8.25,5577.9
2012-10-17,8.25,8.5,8.25,8.25,6438.88
2012-10-18,8.25,8.5,8.0,8.5,16982.1
2012-10-19,8.5,8.5,8.0,8.0,3525.52
2012-10-22,8.25,8.25,8.0,8.25,14265.76
2012-10-23,8.0,8.25,7.75,7.75,4966.36
2012-10-24,8.0,8.0,7.75,7.75,2989.9
2012-10-25,7.75,8.25,7.75,8.25,6472.28
2012-10-26,8.0,8.5,8.0,8.0,7863.94
2012-10-29,8.0,8.25,8.0,8.0,6536.76
2012-10-30,8.0,8.25,7.75,8.25,2115.12
2012-10-31,8.0,8.5,8.0,8.5,8038.4
2012-11-01,8.5,8.5,8.0,8.0,6855.48
2012-11-02,8.25,8.5,8.0,8.25,5752.22
2012-11-05,8.25,8.5,8.25,8.25,2698.82
2012-11-06,8.25,8.75,8.25,8.25,10816.88
2012-11-07,8.5,8.5,8.25,8.25,5509.92
2012-11-08,8.25,8.5,8.25,8.25,8387.92
2012-11-09,8.25,8.5,8.0,8.0,6555.84
2012-11-12,8.25,8.5,8.25,8.25,4917.78
2012-11-13,8.25,8.5,8.25,8.25,5307.68
2012-11-14,8.25,8.5,8.0,8.5,21563.8
2012-11-15,8.0,8.25,8.0,8.0,18808.2
2012-11-16,8.0,8.25,8.0,8.0,11182.98
2012-11-19,8.0,8.0,7.5,7.75,26202.0
2012-11-20,7.75,8.0,7.75,7.75,5363.86
2012-11-21,7.75,8.0,7.5,7.75,8718.44
2012-11-22,7.5,7.75,7.5,7.5,6141.5
2012-11-23,7.5,7.75,7.5,7.5,4264.34
2012-11-26,7.75,7.75,7.5,7.75,7023.1
2012-11-27,7.75,7.75,7.5,7.5,2693.74
2012-11-28,7.5,7.75,7.5,7.5,4085.64
2012-11-29,7.5,7.75,7.5,7.5,7025.52
2012-11-30,7.5,7.75,7.5,7.5,20870.74
2012-12-03,7.5,7.75,7.5,7.5,9248.92
2012-12-04,7.5,7.75,7.25,7.25,32335.32
2012-12-05,7.25,7.5,7.0,7.0,7596.3
2012-12-06,7.0,7.25,6.75,7.0,10203.42
2012-12-07,7.0,7.5,7.0,7.25,12086.08
2012-12-10,7.25,7.5,7.0,7.0,9931.34
2012-12-11,7.0,7.25,6.75,7.25,10447.46
2012-12-12,7.0,7.5,6.75,7.5,23577.92
2012-12-13,7.25,7.5,7.0,7.25,7902.46
2012-12-14,7.0,7.5,7.0,7.0,10206.16
2012-12-17,7.25,8.25,7.25,7.75,27129.38
2012-12-18,7.75,8.0,7.5,7.5,11481.16
2012-12-19,7.75,8.0,7.5,7.5,14208.72
2012-12-20,7.5,7.75,7.5,7.5,13610.76
2012-12-21,7.75,8.0,7.5,7.75,10821.66
2012-12-24,8.25,8.75,8.0,8.5,35189.62
2012-12-27,8.5,8.5,8.25,8.5,28584.04
2012-12-28,8.25,8.5,8.25,8.25,18704.42
2012-12-31,8.5,9.0,8.25,8.75,29508.22
2013-01-02,9.0,9.25,8.5,8.75,21828.56
2013-01-03,8.75,8.75,8.5,8.5,7775.32
2013-01-04,8.75,9.0,8.5,9.0,14173.46
2013-01-07,9.0,9.0,8.5,8.5,31148.14
2013-01-08,8.5,8.5,8.25,8.25,10770.92
2013-01-09,8.5,8.5,8.25,8.25,11718.68
2013-01-10,8.5,9.0,8.25,9.0,111626.34
2013-01-11,8.75,8.75,8.25,8.75,18531.4
2013-01-14,8.75,9.0,8.25,8.5,28078.14
2013-01-15,8.5,8.75,8.25,8.75,15474.76
2013-01-16,9.0,9.25,8.5,9.25,33411.04
2013-01-17,9.0,9.5,8.75,9.25,86218.38
2013-01-18,9.25,9.25,8.75,9.0,51862.42
2013-01-21,8.75,9.0,8.75,9.0,27492.06
2013-01-22,9.0,9.0,8.75,9.0,23376.54
2013-01-23,9.0,9.0,8.75,9.0,16950.12
2013-01-24,9.0,9.0,8.75,9.0,73528.4
2013-01-25,9.0,9.0,8.75,9.0,5204.76
2013-01-28,9.0,9.0,8.75,9.0,14796.32
2013-01-29,9.0,9.0,8.75,9.0,1707.52
2013-01-30,9.0,9.0,8.5,8.75,20461.36
2013-01-31,8.75,8.75,8.25,8.5,13407.48
2013-02-01,8.5,9.0,8.5,9.0,10935.28
2013-02-04,8.75,9.0,8.75,9.0,23229.44
2013-02-05,9.0,9.0,8.75,9.0,14802.56
2013-02-06,8.75,9.0,8.75,8.75,10878.76
2013-02-07,8.75,9.0,8.75,9.0,21561.28
2013-02-08,8.75,9.0,8.75,9.0,19739.4
2013-02-11,8.75,9.0,8.75,8.75,8362.98
2013-02-12,9.0,9.0,8.75,8.75,2220.44
2013-02-13,8.75,8.75,8.5,8.75,31120.74
2013-02-14,8.5,8.5,8.25,8.25,7737.44
2013-02-15,8.5,8.5,8.25,8.25,7371.74
2013-02-19,8.25,8.25,8.0,8.0,17515.5
2013-02-20,8.0,8.25,7.75,7.75,21379.62
2013-02-21,7.75,8.0,7.5,7.75,1894.7
2013-02-22,7.5,8.0,7.5,7.75,2396.7
2013-02-25,7.75,8.0,7.5,7.75,10094.38
2013-02-26,8.0,8.25,7.5,7.75,17887.78
2013-02-27,7.75,8.0,7.75,8.0,5114.08
2013-02-28,7.75,8.0,7.5,7.75,7037.48
2013-03-01,7.75,7.75,7.5,7.5,2286.52
2013-03-04,7.5,7.75,6.75,7.25,30409.08
2013-03-05,7.25,7.5,7.0,7.0,22422.06
2013-03-06,7.25,7.5,7.0,7.5,10369.12
2013-03-07,7.5,7.75,7.5,7.75,5161.24
2013-03-08,7.75,7.75,7.5,7.75,4638.54
2013-03-11,7.75,7.75,7.5,7.5,5286.64
2013-03-12,7.5,7.75,7.25,7.75,6608.56
2013-03-13,7.75,7.75,7.25,7.5,17107.36
2013-03-14,7.5,7.5,7.25,7.5,9291.68
2013-03-15,7.5,7.5,7.25,7.5,6996.06
2013-03-18,7.5,7.75,7.25,7.75,14755.3
2013-03-19,7.5,8.0,7.25,8.0,5869.4
2013-03-20,7.75,9.75,7.5,8.0,3687.94
2013-03-21,7.75,8.5,7.75,8.5,7800.84
2013-03-22,8.25,8.5,8.0,8.25,2727.9
2013-03-25,8.25,8.25,7.75,8.0,6002.72
2013-03-26,8.0,8.25,7.75,8.25,5672.0
2013-03-27,8.25,8.25,8.0,8.0,3439.2
2013-03-28,8.25,8.25,7.75,7.75,28825.24
2013-04-01,7.75,8.0,7.75,7.75,4839.32
2013-04-02,7.75,8.0,7.75,8.0,7246.54
2013-04-03,7.75,8.0,7.5,7.5,9922.98
2013-04-04,7.5,7.75,7.25,7.25,17769.38
2013-04-05,7.25,7.5,7.25,7.5,5589.64
2013-04-08,7.5,7.5,7.25,7.25,3653.22
2013-04-09,7.25,7.5,7.25,7.25,1788.96
2013-04-10,7.5,7.5,7.25,7.25,1372.2
2013-04-11,7.25,7.5,7.25,7.25,3273.54
2013-04-12,7.25,7.5,7.25,7.25,10845.3
2013-04-15,7.25,7.25,6.5,6.5,21694.18
2013-04-16,6.5,7.0,6.5,7.0,5291.48
2013-04-17,6.75,7.0,6.25,6.75,22356.88
2013-04-18,6.5,6.75,6.25,6.5,4795.24
2013-04-19,6.5,6.75,6.25,6.75,4095.28
2013-04-22,6.5,6.75,6.25,6.75,7339.68
2013-04-23,6.5,7.0,6.5,7.0,2298.78
2013-04-24,6.5,6.5,6.25,6.5,8036.84
2013-04-25,6.25,6.75,6.25,6.75,5516.86
2013-04-26,6.75,7.0,6.5,7.0,6697.7
2013-04-29,6.5,6.75,6.5,6.5,9795.26
2013-04-30,6.5,7.0,6.5,6.5,5066.38
2013-05-01,6.5,6.75,6.5,6.5,3990.48
2013-05-02,6.25,6.75,6.25,6.75,3930.06
2013-05-03,6.5,6.75,6.5,6.5,4167.24
2013-05-06,7.0,7.0,6.5,7.0,6842.22
2013-05-07,7.0,7.0,6.5,6.75,17269.96
2013-05-08,6.5,7.0,6.5,6.75,6069.56
2013-05-09,6.75,6.75,6.5,6.75,11073.66
2013-05-10,6.5,6.75,6.5,6.75,2381.08
2013-05-13,6.75,7.0,6.5,6.5,3935.56
2013-05-14,6.5,7.0,6.5,7.0,5937.2
2013-05-15,6.75,7.25,6.75,7.0,16619.86
2013-05-16,7.0,7.25,6.75,7.25,4554.98
2013-05-17,7.25,8.25,7.25,8.25,22378.56
2013-05-21,8.25,8.5,8.0,8.25,17250.06
2013-05-22,8.25,8.5,7.75,8.0,11424.18
2013-05-23,7.75,8.0,7.75,7.75,5504.76
2013-05-24,8.0,8.75,7.75,8.5,70866.96
2013-05-27,8.5,8.75,8.25,8.5,18640.9
2013-05-28,8.75,9.0,8.5,9.0,50523.28
2013-05-29,9.0,9.0,8.75,8.75,31093.44
2013-05-30,9.0,9.0,8.75,9.0,41477.14
2013-05-31,8.75,8.75,8.0,8.5,62763.24
2013-06-03,8.5,8.5,8.25,8.25,40382.2
2013-06-04,8.5,8.5,8.25,8.5,18126.36
2013-06-05,8.5,8.5,8.0,8.5,21601.74
2013-06-06,8.25,8.5,8.0,8.5,13918.76
2013-06-07,8.5,8.5,8.0,8.0,8174.64
2013-06-10,8.25,8.5,8.0,8.5,3966.24
2013-06-11,8.25,8.25,8.0,8.25,17621.26
2013-06-12,8.0,8.25,7.75,7.75,17058.8
2013-06-13,8.0,8.25,7.75,8.0,25896.3
2013-06-14,8.25,8.25,7.75,8.25,2792.2
2013-06-17,8.25,8.25,8.0,8.25,5592.52
2013-06-18,8.25,8.25,8.0,8.25,4649.18
2013-06-19,8.25,8.5,8.0,8.25,8659.78
2013-06-20,8.0,8.25,8.0,8.0,7935.96
2013-06-21,8.0,8.25,8.0,8.25,6473.84
2013-06-24,8.0,8.25,8.0,8.0,11466.26
2013-06-25,8.0,8.25,7.75,7.75,6228.52
2013-06-26,7.75,8.0,7.25,7.75,22045.94
2013-06-27,7.75,7.75,7.0,7.25,30946.6
2013-06-28,7.25,7.75,7.25,7.75,6700.76
2013-07-02,8.0,8.0,7.75,8.0,9671.5
2013-07-03,7.5,8.0,7.5,8.0,4307.14
2013-07-04,8.25,8.25,8.0,8.25,3161.92
2013-07-05,8.0,8.25,8.0,8.25,17697.54
2013-07-08,8.0,8.5,8.0,8.5,5520.48
2013-07-09,8.0,8.5,8.0,8.5,21835.62
2013-07-10,8.5,8.75,8.25,8.75,19809.96
2013-07-11,9.0,9.0,8.5,8.5,11328.04
2013-07-12,8.5,8.75,8.5,8.75,4610.88
2013-07-15,8.5,9.0,8.25,8.5,7347.02
2013-07-16,8.25,8.5,8.25,8.25,3547.58
2013-07-17,8.25,8.5,8.25,8.5,7457.66
2013-07-18,8.25,8.5,8.0,8.5,14390.64
2013-07-19,8.25,8.5,8.0,8.5,9164.78
2013-07-22,8.5,9.0,8.25,9.0,51467.48
2013-07-23,8.75,9.0,8.75,9.0,9749.38
2013-07-24,9.0,9.0,8.75,9.0,9652.96
2013-07-25,9.0,9.0,8.75,8.75,10119.08
2013-07-26,8.75,9.0,8.75,9.0,33873.88
2013-07-29,9.0,9.0,8.75,9.0,31516.5
2013-07-30,9.0,9.0,8.75,9.0,16636.3
2013-07-31,9.0,9.0,8.75,9.0,79513.16
2013-08-01,9.0,10.5,8.75,10.5,225364.7
2013-08-02,10.25,10.5,9.5,10.0,50304.4
2013-08-06,10.0,10.25,9.75,10.0,26348.68
2013-08-07,10.0,10.0,9.0,9.25,33983.72
2013-08-08,9.25,9.5,9.0,9.5,15609.54
2013-08-09,9.5,10.25,9.25,10.25,17384.84
2013-08-12,10.0,10.0,9.5,10.0,16865.28
2013-08-13,9.75,10.0,9.75,10.0,8862.84
2013-08-14,10.0,10.0,9.75,9.75,8259.38
2013-08-15,9.75,9.75,9.25,9.5,15699.86
2013-08-16,9.75,9.75,9.5,9.75,6210.48
2013-08-19,9.75,9.75,9.5,9.5,9354.18
2013-08-20,9.5,9.75,9.25,9.75,11536.82
2013-08-21,10.0,10.75,9.75,10.5,110319.76
2013-08-22,10.75,11.5,10.5,11.5,86868.16
2013-08-23,11.25,11.5,11.0,11.5,43852.82
2013-08-26,11.25,11.5,10.75,10.75,48444.62
2013-08-27,10.75,11.25,10.5,10.75,19085.38
2013-08-28,10.75,11.0,10.25,11.0,15488.16
2013-08-29,10.5,11.0,10.25,11.0,6839.76
2013-08-30,10.5,10.75,10.25,10.5,8678.16
2013-09-03,10.5,10.5,10.0,10.5,20269.88
2013-09-04,10.5,10.5,9.75,10.0,20613.24
2013-09-05,10.0,10.0,9.5,10.0,21681.1
2013-09-06,10.0,10.25,9.5,9.75,16493.0
2013-09-09,9.75,10.0,9.25,9.5,35666.22
2013-09-10,9.5,9.75,9.25,9.5,20573.14
2013-09-11,9.25,10.25,9.25,9.5,56657.96
2013-09-12,9.5,9.5,9.0,9.0,23704.62
2013-09-13,9.25,9.5,9.0,9.0,15334.84
2013-09-16,9.25,9.5,9.0,9.5,7060.24
2013-09-17,9.25,9.5,9.0,9.5,25024.04
2013-09-18,9.25,9.5,9.0,9.5,9216.92
2013-09-19,9.5,9.5,9.0,9.25,9375.12
2013-09-20,9.5,9.75,9.25,9.25,12265.98
2013-09-23,9.25,9.25,9.0,9.0,14342.88
2013-09-24,9.0,9.5,8.75,9.0,28459.2
2013-09-25,8.5,8.75,8.0,8.25,51895.52
2013-09-26,8.25,8.25,8.0,8.0,18787.7
2013-09-27,8.25,8.5,8.0,8.25,12839.16
2013-09-30,8.5,8.5,8.0,8.0,16916.7
2013-10-01,8.25,9.0,7.5,7.75,80817.6
2013-10-02,7.75,8.0,7.5,7.75,25266.22
2013-10-03,7.75,8.0,7.75,8.0,9230.14
2013-10-04,8.0,8.25,7.75,8.0,20052.96
2013-10-07,8.0,8.0,7.75,7.75,13673.12
2013-10-08,7.75,8.0,7.5,7.5,18905.44
2013-10-09,7.75,7.75,7.0,7.25,34278.06
2013-10-10,7.25,7.25,6.75,7.25,41071.6
2013-10-11,7.25,7.25,6.5,7.0,85820.06
2013-10-15,7.0,7.25,5.5,6.0,234073.9
2013-10-16,6.0,6.75,5.75,6.5,32861.58
2013-10-17,6.5,7.0,6.25,6.75,44792.12
2013-10-18,7.0,7.5,6.75,7.25,23764.22
2013-10-21,7.25,7.25,7.0,7.25,14473.52
2013-10-22,7.25,7.75,7.0,7.5,30243.32
2013-10-23,7.5,7.5,7.25,7.5,7300.72
2013-10-24,7.5,7.75,6.75,7.0,38963.34
2013-10-25,7.0,7.25,6.75,7.25,25544.26
2013-10-28,7.0,7.25,6.75,7.25,11728.32
2013-10-29,7.0,7.25,6.75,7.25,15489.28
2013-10-30,6.75,7.25,6.75,6.75,16827.1
2013-10-31,7.0,7.25,6.75,7.0,15071.5
2013-11-01,7.0,7.0,6.0,6.25,63862.5
2013-11-04,6.25,6.5,6.0,6.25,53708.62
2013-11-05,6.0,6.2,5.72,5.75,77505.0
2013-11-06,5.75,6.49,5.75,6.36,89234.0
2013-11-07,6.37,6.41,6.11,6.23,24694.0
2013-11-08,6.35,6.35,6.07,6.2,18033.0
2013-11-11,6.2,6.24,6.06,6.24,15205.0
2013-11-12,6.24,6.24,5.98,6.01,15606.0
2013-11-13,6.14,6.17,5.95,6.15,23824.0
2013-11-14,6.1,6.2,5.97,6.08,13299.0
2013-11-15,6.03,6.1,5.87,5.87,16331.0
2013-11-18,5.86,6.07,5.75,5.75,39079.0
2013-11-19,5.74,5.81,5.4,5.45,52271.0
2013-11-20,5.4,5.45,4.75,4.98,174966.0
2013-11-21,5.0,5.27,4.96,5.15,52224.0
2013-11-22,5.18,5.75,5.07,5.7,61997.0
2013-11-25,5.75,6.8,5.75,6.1,102944.0
2013-11-26,6.1,6.24,5.7,6.0,38812.0
2013-11-27,6.0,6.09,5.7,5.85,39866.0
2013-11-28,5.72,5.99,5.72,5.85,15662.0
2013-11-29,5.85,6.09,5.74,5.93,37685.0
2013-12-02,5.93,6.0,5.75,5.75,35528.0
2013-12-03,6.0,6.15,5.85,6.15,32559.0
2013-12-04,6.16,6.22,5.89,5.97,41529.0
2013-12-05,6.0,6.0,5.8,5.87,40000.0
2013-12-06,5.86,5.99,5.85,5.97,19884.0
2013-12-09,5.95,5.95,5.85,5.88,20650.0
2013-12-10,5.84,5.95,5.81,5.9,43469.0
2013-12-11,5.9,5.94,5.83,5.83,44167.0
2013-12-12,5.83,5.89,5.8,5.84,28958.0
2013-12-13,5.88,5.94,5.81,5.94,37103.0
2013-12-16,5.95,6.02,5.9,5.97,46513.0
2013-12-17,6.0,6.0,5.83,5.85,47851.0
2013-12-18,5.9,5.9,5.73,5.85,58474.0
2013-12-19,5.85,5.94,5.72,5.73,71607.0
2013-12-20,5.73,5.9,5.73,5.83,45064.0
2013-12-23,5.8,6.0,5.8,6.0,56655.0
2013-12-24,6.0,6.0,5.93,6.0,48247.0
2013-12-27,6.0,6.09,5.96,6.05,86100.0
2013-12-30,6.07,6.13,6.05,6.12,43092.0
2013-12-31,6.12,6.2,6.08,6.09,31129.0
2014-01-02,6.1,6.2,6.1,6.19,23861.0
2014-01-03,6.12,6.61,6.12,6.58,57369.0
2014-01-06,6.63,7.44,6.62,7.26,120864.0
2014-01-07,7.3,7.3,6.91,7.14,131566.0
2014-01-08,7.14,7.27,7.11,7.24,30203.0
2014-01-09,7.27,7.28,7.05,7.11,26053.0
2014-01-10,7.1,7.1,6.76,6.95,32632.0
2014-01-13,7.0,7.05,6.75,6.89,36286.0
2014-01-14,6.86,6.9,6.79,6.86,46990.0
2014-01-15,6.89,6.91,6.64,6.9,98149.0
2014-01-16,6.9,7.38,6.87,7.34,157872.0
2014-01-17,7.39,7.46,7.36,7.45,99892.0
2014-01-20,7.45,7.7,7.37,7.69,181816.0
2014-01-21,7.75,8.75,7.7,8.74,381506.0
2014-01-22,8.9,9.15,8.85,9.05,303250.0
2014-01-23,9.15,9.2,8.26,8.65,180828.0
2014-01-24,8.39,8.7,8.2,8.39,129277.0
2014-01-27,8.4,8.44,8.13,8.44,71649.0
2014-01-28,8.44,8.94,8.4,8.86,54958.0
2014-01-29,8.96,9.09,8.73,8.81,55921.0
2014-01-30,8.91,8.91,8.7,8.81,26342.0
2014-01-31,8.97,8.97,8.7,8.79,36735.0
2014-02-03,8.58,8.845,8.3,8.33,72807.0
2014-02-04,8.3,8.4,7.89,8.17,78698.0
2014-02-05,8.27,8.27,7.9,8.23,35141.0
2014-02-06,8.16,8.5,8.15,8.45,39467.0
2014-02-07,8.55,8.76,8.39,8.73,56437.0
2014-02-10,8.99,9.05,8.86,8.92,55563.0
2014-02-11,9.02,9.03,8.85,8.93,23574.0
2014-02-12,9.05,9.48,8.9,9.33,93206.0
2014-02-13,9.45,9.55,9.3,9.53,52187.0
2014-02-14,9.55,9.99,9.55,9.9,90899.0
2014-02-18,10.38,10.62,10.0,10.14,60415.0
2014-02-19,10.24,10.5,9.99,10.0,104528.0
2014-02-20,10.1,10.24,9.7,10.1,57725.0
2014-02-21,10.25,10.33,10.06,10.33,40665.0
2014-02-24,10.43,10.43,10.14,10.22,43543.0
2014-02-25,10.22,10.9,10.11,10.9,174509.0
2014-02-26,10.95,11.65,10.91,11.65,190128.0
2014-02-27,11.65,11.85,11.4,11.6,77997.0
2014-02-28,11.59,11.9,11.39,11.9,68785.0
2014-03-03,11.8,11.8,11.3,11.65,80041.0
2014-03-04,11.6,11.9,11.42,11.85,83330.0
2014-03-05,11.83,12.37,11.77,12.37,94282.0
2014-03-06,12.88,12.92,12.58,12.85,71715.0
2014-03-07,13.0,13.01,12.5,12.57,96574.0
2014-03-10,12.6,12.64,12.25,12.32,58040.0
2014-03-11,12.25,12.4,10.32,10.7,231481.0
2014-03-12,10.13,10.5,10.01,10.46,99892.0
2014-03-13,10.7,11.65,10.53,10.9,161647.0
2014-03-14,11.49,11.49,10.85,11.07,43458.0
2014-03-17,11.22,11.81,11.03,11.65,65760.0
2014-03-18,11.7,11.7,11.41,11.49,35049.0
2014-03-19,11.45,11.81,11.35,11.81,42637.0
2014-03-20,11.63,12.05,11.62,11.86,104346.0
2014-03-21,11.93,12.0,10.67,10.67,86270.0
2014-03-24,10.66,10.8,10.04,10.43,66128.0
2014-03-25,10.45,11.24,10.39,11.14,44701.0
2014-03-26,11.08,11.18,10.71,10.72,42944.0
2014-03-27,10.67,10.85,10.33,10.4,29826.0
2014-03-28,10.37,10.73,10.34,10.53,22427.0
2014-03-31,10.48,10.53,10.17,10.32,32256.0
2014-04-01,10.21,10.87,10.14,10.69,58913.0
2014-04-02,10.12,10.51,10.12,10.3,56193.0
2014-04-03,10.38,10.38,10.07,10.18,50288.0
2014-04-04,10.16,10.39,10.08,10.13,39678.0
2014-04-07,10.04,10.12,9.3,9.36,91041.0
2014-04-08,9.37,9.5,9.2,9.2,46319.0
2014-04-09,9.25,9.9,9.17,9.71,69359.0
2014-04-10,9.9,9.93,9.38,9.41,30877.0
2014-04-11,9.52,9.52,9.2,9.3,21000.0
2014-04-14,9.22,9.36,9.03,9.12,35243.0
2014-04-15,9.06,9.18,8.75,8.96,41831.0
2014-04-16,8.76,9.02,8.61,8.81,64633.0
2014-04-17,8.81,8.97,8.56,8.85,53500.0
2014-04-21,8.95,9.84,8.9,9.77,51937.0
2014-04-22,9.77,9.77,9.53,9.67,38314.0
2014-04-23,9.53,9.67,9.06,9.14,55048.0
2014-04-24,9.15,9.36,9.12,9.25,16075.0
2014-04-25,9.16,9.42,9.09,9.3,22850.0
2014-04-28,9.03,9.44,9.0,9.01,38442.0
2014-04-29,8.96,8.98,8.72,8.82,31958.0
2014-04-30,8.75,8.92,8.4,8.52,57633.0
2014-05-01,8.45,8.51,8.28,8.49,35072.0
2014-05-02,8.5,8.75,8.34,8.67,32616.0
2014-05-05,8.57,8.79,8.32,8.34,22699.0
2014-05-06,8.36,8.42,7.86,7.91,44731.0
2014-05-07,8.0,8.09,7.71,7.78,37341.0
2014-05-08,7.78,7.78,7.52,7.64,55170.0
2014-05-09,7.53,7.6,7.32,7.37,40601.0
2014-05-12,7.32,7.52,7.31,7.43,25324.0
2014-05-13,7.6,7.6,7.27,7.49,32681.0
2014-05-14,7.5,7.51,7.34,7.45,16936.0
2014-05-15,7.45,7.45,7.27,7.4,8197.0
2014-05-16,7.6,7.6,7.21,7.24,33845.0
2014-05-20,7.15,7.41,7.15,7.4,17202.0
2014-05-21,7.33,7.77,7.33,7.58,19980.0
2014-05-22,7.73,7.87,7.52,7.71,17930.0
2014-05-23,7.82,8.57,7.8,8.31,73826.0
2014-05-26,8.28,8.28,8.05,8.14,27255.0
2014-05-27,8.34,8.67,8.1,8.51,76087.0
2014-05-28,8.84,8.85,8.42,8.67,40477.0
2014-05-29,8.75,8.89,8.6,8.75,48376.0
2014-05-30,8.76,8.81,8.4,8.65,54972.0
2014-06-02,8.41,8.7,8.13,8.47,35015.0
2014-06-03,8.5,8.5,8.11,8.17,23905.0
2014-06-04,8.07,8.33,8.05,8.26,13887.0
2014-06-05,8.12,8.25,7.76,7.89,29150.0
2014-06-06,7.8,7.95,7.51,7.9,23066.0
2014-06-09,7.81,7.91,7.64,7.78,12378.0
2014-06-10,7.8,7.83,7.58,7.63,27767.0
2014-06-11,7.52,7.66,7.51,7.58,15419.0
2014-06-12,7.54,7.89,7.54,7.86,16717.0
2014-06-13,7.77,8.22,7.7,8.18,24758.0
2014-06-16,8.18,8.2,7.71,8.11,45445.0
2014-06-17,8.11,8.11,7.86,7.99,42115.0
2014-06-18,7.89,7.98,7.77,7.77,27262.0
2014-06-19,7.85,7.89,7.61,7.78,29239.0
2014-06-20,7.8,7.87,7.75,7.83,18499.0
2014-06-23,7.73,7.89,7.68,7.84,20216.0
2014-06-24,7.76,7.85,7.7,7.75,34255.0
2014-06-25,7.8,7.82,7.6,7.76,7454.0
2014-06-26,7.68,7.89,7.58,7.89,17425.0
2014-06-27,7.81,8.1,7.68,8.1,43473.0
2014-06-30,7.96,8.11,7.67,8.05,51972.0
2014-07-02,8.1,8.5,8.09,8.27,54149.0
2014-07-03,8.37,8.53,8.35,8.41,59213.0
2014-07-04,8.48,8.68,8.4,8.42,30675.0
2014-07-07,8.42,8.42,8.18,8.24,38358.0
2014-07-08,8.22,8.3,8.02,8.14,47571.0
2014-07-09,8.24,8.24,7.85,7.93,27527.0
2014-07-10,8.14,8.14,7.8,7.82,32363.0
2014-07-11,8.05,8.05,7.63,7.7,37222.0
2014-07-14,7.78,7.78,7.26,7.67,27860.0
2014-07-15,7.73,7.79,7.43,7.51,20137.0
2014-07-16,7.41,7.81,7.4,7.69,55274.0
2014-07-17,7.77,8.0,7.62,7.85,54832.0
2014-07-18,7.74,7.82,7.6,7.81,19029.0
2014-07-21,7.71,8.07,7.49,8.04,111554.0
2014-07-22,8.04,8.49,7.85,8.29,140478.0
2014-07-23,8.26,8.4,8.14,8.39,43935.0
2014-07-24,8.43,8.43,8.3,8.4,25751.0
2014-07-25,8.31,8.42,8.16,8.27,21989.0
2014-07-28,8.25,8.36,8.1,8.17,34202.0
2014-07-29,8.28,8.35,8.02,8.03,24814.0
2014-07-30,8.16,8.27,7.95,8.16,9071.0
2014-07-31,8.08,8.5,8.08,8.5,34684.0
2014-08-01,8.36,8.5,8.19,8.22,134258.0
2014-08-05,8.32,8.33,8.11,8.18,12645.0
2014-08-06,8.15,8.22,8.15,8.22,9980.0
2014-08-07,8.23,8.31,8.02,8.22,20243.0
2014-08-08,8.13,8.18,8.01,8.17,14219.0
2014-08-11,8.09,8.22,8.06,8.14,6384.0
2014-08-12,8.06,8.1,8.02,8.02,6349.0
2014-08-13,8.02,8.15,8.01,8.11,12174.0
2014-08-14,8.04,8.1,7.98,8.1,14447.0
2014-08-15,8.06,8.09,8.01,8.01,11068.0
2014-08-18,8.01,8.16,7.92,8.11,18575.0
2014-08-19,8.04,8.13,8.0,8.1,15001.0
2014-08-20,8.1,8.18,8.03,8.14,14509.0
2014-08-21,8.03,8.1,7.93,8.05,24551.0
2014-08-22,7.96,8.08,7.95,8.0,8606.0
2014-08-25,8.05,8.05,8.0,8.05,15318.0
2014-08-26,8.05,8.09,8.0,8.08,22393.0
2014-08-27,8.01,8.05,8.0,8.05,20505.0
2014-08-28,8.0,8.08,8.0,8.08,29999.0
2014-08-29,8.08,8.22,8.0,8.19,18316.0
2014-09-02,8.2,8.46,8.17,8.4,32416.0
2014-09-03,8.4,8.5,8.31,8.39,17156.0
2014-09-04,8.29,8.38,7.89,7.9,24030.0
2014-09-05,7.97,7.98,7.88,7.92,16290.0
2014-09-08,7.93,7.99,7.6,7.68,20520.0
2014-09-09,7.76,8.0,7.7,7.85,26562.0
2014-09-10,7.87,8.11,7.87,8.04,10066.0
2014-09-11,8.04,8.1,7.84,7.95,20069.0
2014-09-12,7.84,8.11,7.81,8.1,17144.0
2014-09-15,7.99,8.09,7.93,7.98,9537.0
2014-09-16,7.95,8.05,7.94,8.02,9203.0
2014-09-17,7.92,8.09,7.91,8.08,23766.0
2014-09-18,8.0,8.2,7.98,8.19,22191.0
2014-09-19,8.11,8.25,7.91,8.1,25771.0
2014-09-22,7.96,8.04,7.76,7.77,19633.0
2014-09-23,7.75,7.89,7.74,7.75,13142.0
2014-09-24,7.8,7.85,7.68,7.72,18095.0
2014-09-25,7.43,7.75,7.22,7.28,37339.0
2014-09-26,7.28,7.67,7.23,7.41,23818.0
2014-09-29,7.3,7.52,7.29,7.41,9921.0
2014-09-30,7.32,7.5,7.32,7.5,11747.0
2014-10-01,7.36,7.43,7.03,7.4,52615.0
2014-10-02,7.31,7.44,7.07,7.34,20265.0
2014-10-03,7.27,7.5,7.07,7.11,13015.0
2014-10-06,7.06,7.24,7.02,7.16,4898.0
2014-10-07,7.07,7.32,7.04,7.32,18414.0
2014-10-08,7.23,7.5,7.18,7.45,18062.0
2014-10-09,7.38,7.5,7.0,7.11,18299.0
2014-10-10,6.92,6.93,6.78,6.91,9026.0
2014-10-14,6.78,6.86,6.66,6.67,21787.0
2014-10-15,6.66,6.67,6.23,6.63,27710.0
2014-10-16,6.46,6.7,6.43,6.56,8798.0
2014-10-17,6.72,6.95,6.6,6.9,13674.0
2014-10-20,6.94,6.94,6.78,6.87,3815.0
2014-10-21,6.85,6.94,6.81,6.9,7302.0
2014-10-22,6.86,6.92,6.73,6.73,9164.0
2014-10-23,6.73,6.79,6.73,6.77,11715.0
2014-10-24,6.74,6.85,6.74,6.82,8840.0
2014-10-27,6.8,6.8,6.74,6.78,2620.0
2014-10-28,6.76,6.92,6.75,6.92,8770.0
2014-10-29,6.86,7.2,6.86,7.1,13011.0
2014-10-30,7.2,7.2,7.0,7.05,10193.0
2014-10-31,7.05,7.15,6.76,6.81,25182.0
2014-11-03,6.88,7.04,6.77,6.94,14054.0
2014-11-04,6.95,7.05,6.94,7.0,2548.0
2014-11-05,6.94,7.27,6.85,7.22,13440.0
2014-11-06,7.27,7.85,7.15,7.83,27442.0
2014-11-07,7.85,8.45,7.85,7.96,63665.0
2014-11-10,8.13,8.84,8.13,8.75,59431.0
2014-11-11,8.76,9.0,8.51,8.68,26680.0
2014-11-12,8.79,8.91,8.58,8.85,38499.0
2014-11-13,8.85,8.93,8.3,8.37,35750.0
2014-11-14,8.41,8.88,8.41,8.8,39056.0
2014-11-17,8.75,8.98,8.6,8.88,37016.0
2014-11-18,8.89,8.98,8.83,8.98,11407.0
2014-11-19,8.87,8.91,8.52,8.52,14986.0
2014-11-20,8.55,8.72,8.5,8.6,23552.0
2014-11-21,8.8,8.84,8.65,8.65,27653.0
2014-11-24,8.74,8.74,8.25,8.25,24965.0
2014-11-25,8.3,8.46,8.18,8.44,36883.0
2014-11-26,8.5,8.54,8.26,8.36,8147.0
2014-11-27,8.25,8.31,8.04,8.15,5396.0
2014-11-28,8.06,8.46,7.94,7.97,19136.0
2014-12-01,7.7,8.0,7.44,7.73,32401.0
2014-12-02,7.75,8.04,7.54,8.04,15562.0
2014-12-03,7.98,8.5,7.97,8.48,19397.0
2014-12-04,8.39,8.49,8.25,8.25,13249.0
2014-12-05,8.16,8.3,8.11,8.23,4932.0
2014-12-08,8.07,8.1,7.92,8.03,9519.0
2014-12-09,7.93,8.07,7.85,8.0,10173.0
2014-12-10,8.01,8.01,7.7,7.89,24537.0
2014-12-11,7.88,7.95,7.51,7.6,18231.0
2014-12-12,7.48,7.86,7.45,7.79,18306.0
2014-12-15,8.0,8.08,7.51,7.6,18086.0
2014-12-16,7.48,7.64,7.48,7.64,12721.0
2014-12-17,7.5,8.0,7.44,7.63,36567.0
2014-12-18,7.55,7.72,7.5,7.5,12798.0
2014-12-19,7.49,7.8,7.49,7.5,11691.0
2014-12-22,7.5,7.63,7.3,7.34,10046.0
2014-12-23,7.3,7.47,7.29,7.33,9314.0
2014-12-24,7.27,7.45,7.26,7.32,5979.0
2014-12-29,7.28,7.42,6.97,7.21,21611.0
2014-12-30,7.25,7.25,6.98,7.08,18492.0
2014-12-31,7.02,7.21,6.96,7.14,8938.0
2015-01-02,7.15,7.36,7.12,7.32,7007.0
2015-01-05,7.05,7.1,6.0,6.25,161563.0
2015-01-06,6.33,6.47,6.25,6.4,55655.0
2015-01-07,6.4,6.5,6.33,6.43,24609.0
2015-01-08,6.49,6.49,6.24,6.27,27873.0
2015-01-09,6.24,6.35,6.23,6.35,6018.0
2015-01-12,6.35,6.39,6.15,6.24,25304.0
2015-01-13,6.23,6.23,5.99,6.0,41835.0
2015-01-14,5.96,5.96,5.37,5.54,40726.0
2015-01-15,5.83,5.83,5.4,5.4,31716.0
2015-01-16,5.59,5.6,5.43,5.53,17482.0
2015-01-19,5.54,5.55,5.5,5.53,6708.0
2015-01-20,5.57,5.83,5.53,5.83,45349.0
2015-01-21,5.75,5.99,5.68,5.91,29025.0
2015-01-22,5.87,5.97,5.78,5.97,14785.0
2015-01-23,5.97,5.98,5.63,5.65,15910.0
2015-01-26,5.59,5.79,5.58,5.78,16474.0
2015-01-27,5.7,5.85,5.7,5.85,16606.0
2015-01-28,5.8,5.87,5.73,5.81,8565.0
2015-01-29,5.75,5.95,5.75,5.81,12257.0
2015-01-30,5.75,5.93,5.72,5.77,15791.0
2015-02-02,5.75,5.86,5.66,5.68,4913.0
2015-02-03,5.66,5.95,5.65,5.95,20221.0
2015-02-04,5.94,5.95,5.74,5.86,12627.0
2015-02-05,5.95,6.17,5.9,6.17,16110.0
2015-02-06,6.29,6.63,6.2,6.49,50471.0
2015-02-09,6.54,6.65,6.31,6.41,11996.0
2015-02-10,6.34,6.44,6.19,6.25,11376.0
2015-02-11,6.33,6.34,6.15,6.25,8787.0
2015-02-12,6.2,6.25,6.11,6.15,6396.0
2015-02-13,6.1,6.19,6.08,6.15,12453.0
2015-02-17,6.14,6.61,6.1,6.51,50217.0
2015-02-18,6.68,6.68,6.24,6.49,20354.0
2015-02-19,6.41,6.55,6.41,6.42,7535.0
2015-02-20,6.5,6.5,6.2,6.21,30976.0
2015-02-23,6.12,6.23,6.03,6.16,16754.0
2015-02-24,6.2,6.2,6.02,6.18,13444.0
2015-02-25,6.14,6.16,6.05,6.15,7200.0
2015-02-26,6.1,6.2,6.05,6.13,17891.0
2015-02-27,6.07,6.13,6.0,6.03,9053.0
2015-03-02,6.01,6.12,6.01,6.09,12021.0
2015-03-03,6.2,6.2,6.0,6.03,13819.0
2015-03-04,6.03,6.12,6.0,6.12,20452.0
2015-03-05,6.12,6.24,6.04,6.1,33243.0
2015-03-06,6.1,6.18,5.95,5.95,24365.0
2015-03-09,5.98,6.0,5.72,5.75,24387.0
2015-03-10,5.68,5.7,5.61,5.65,28662.0
2015-03-11,5.52,5.72,5.52,5.61,9621.0
2015-03-12,5.61,5.76,5.56,5.76,3850.0
2015-03-13,5.75,5.75,5.53,5.62,7969.0
2015-03-16,5.62,5.85,5.44,5.85,18555.0
2015-03-17,5.95,5.98,5.75,5.92,8284.0
2015-03-18,5.86,5.98,5.66,5.76,10144.0
2015-03-19,5.81,6.16,5.68,6.1,18107.0
2015-03-20,6.02,6.16,6.0,6.0,9113.0
2015-03-23,6.0,6.04,5.86,6.0,7322.0
2015-03-24,5.93,5.99,5.74,5.86,15353.0
2015-03-25,5.97,6.2,5.86,5.91,19003.0
2015-03-26,5.96,5.99,5.74,5.74,6897.0
2015-03-27,5.69,5.83,5.67,5.83,6142.0
2015-03-30,5.98,5.98,5.67,5.7,13111.0
2015-03-31,5.7,5.8,5.65,5.68,9643.0
2015-04-01,5.66,5.86,5.55,5.59,7972.0
2015-04-02,5.55,5.66,5.03,5.05,115652.0
2015-04-06,5.11,5.42,5.06,5.3,41327.0
2015-04-07,5.2,5.4,5.2,5.35,9203.0
2015-04-08,5.33,5.37,5.19,5.21,17778.0
2015-04-09,5.27,5.36,5.17,5.26,11695.0
2015-04-10,5.22,5.28,5.15,5.2,25849.0
2015-04-13,5.16,5.29,5.16,5.2,9102.0
2015-04-14,5.3,5.3,5.1,5.28,11774.0
2015-04-15,5.26,5.55,5.21,5.37,35960.0
2015-04-16,5.36,5.45,5.25,5.43,14053.0
2015-04-17,5.48,5.48,5.27,5.29,10902.0
2015-04-20,5.25,5.52,5.25,5.44,22370.0
2015-04-21,5.45,5.73,5.45,5.6,7583.0
2015-04-22,5.52,6.1,5.52,6.1,48506.0
2015-04-23,6.14,6.6,6.01,6.59,64923.0
2015-04-24,6.66,6.73,6.41,6.46,59370.0
2015-04-27,6.59,6.6,6.1,6.1,20488.0
2015-04-28,6.03,6.4,5.9,6.31,22217.0
2015-04-29,6.47,6.47,6.17,6.23,13639.0
2015-04-30,6.15,6.26,5.92,5.98,11302.0
2015-05-01,5.99,6.01,5.91,5.99,5877.0
2015-05-04,6.06,6.06,5.94,5.99,4522.0
2015-05-05,5.95,6.04,5.94,5.96,16297.0
2015-05-06,5.94,5.94,5.74,5.75,17210.0
2015-05-07,5.81,5.81,5.7,5.76,7813.0
2015-05-08,5.93,5.93,5.7,5.73,10958.0
2015-05-11,5.74,5.75,5.68,5.73,5033.0
2015-05-12,5.68,5.9,5.68,5.78,13356.0
2015-05-13,5.75,6.04,5.75,5.98,17426.0
2015-05-14,6.11,6.16,6.0,6.12,14414.0
2015-05-15,6.06,6.19,5.83,5.86,9921.0
2015-05-19,5.83,5.88,5.79,5.85,27655.0
2015-05-20,5.8,5.8,5.53,5.68,21306.0
2015-05-21,5.64,5.64,5.48,5.5,16638.0
2015-05-22,5.41,5.69,5.41,5.65,12120.0
2015-05-25,5.79,5.79,5.57,5.58,6377.0
2015-05-26,5.63,5.64,5.48,5.6,5875.0
2015-05-27,5.61,5.65,5.53,5.6,13018.0
2015-05-28,5.6,5.61,5.53,5.57,3504.0
2015-05-29,5.55,5.6,5.53,5.54,4120.0
2015-06-01,5.6,5.66,5.5,5.57,9148.0
2015-06-02,5.51,5.68,5.5,5.57,15148.0
2015-06-03,5.56,5.93,5.55,5.86,14612.0
2015-06-04,5.91,6.0,5.81,5.86,21368.0
2015-06-05,5.86,5.9,5.61,5.72,11601.0
2015-06-08,5.66,5.72,5.58,5.6,15846.0
2015-06-09,5.65,5.68,5.54,5.67,9295.0
2015-06-10,5.61,5.65,5.51,5.64,17733.0
2015-06-11,5.83,5.83,5.58,5.59,18596.0
2015-06-12,5.51,5.67,5.51,5.59,5871.0
2015-06-15,5.52,5.62,5.51,5.56,5654.0
2015-06-16,5.51,5.57,5.45,5.5,13313.0
2015-06-17,5.48,5.51,5.31,5.35,17406.0
2015-06-18,5.35,5.51,5.12,5.15,34896.0
2015-06-19,5.2,5.75,5.08,5.67,37420.0
2015-06-22,5.79,6.38,5.62,6.3,109228.0
2015-06-23,6.21,6.21,5.8,6.07,76706.0
2015-06-24,6.06,6.2,5.92,6.19,46041.0
2015-06-25,6.0,6.16,5.95,6.1,55793.0
2015-06-26,6.03,6.59,6.0,6.58,188087.0
2015-06-29,6.4,6.4,5.84,5.85,70273.0
2015-06-30,5.9,5.92,5.52,5.59,38214.0
2015-07-02,5.57,5.57,5.23,5.31,85907.0
2015-07-03,5.25,5.55,5.25,5.51,4847.0
2015-07-06,5.4,5.5,5.09,5.35,80925.0
2015-07-07,5.29,5.34,5.09,5.25,51001.0
2015-07-08,5.2,5.25,4.9,5.08,87431.0
2015-07-09,5.19,5.25,4.88,4.9,60803.0
2015-07-10,4.91,5.16,4.91,5.07,44121.0
2015-07-13,5.0,5.18,5.0,5.18,42671.0
2015-07-14,5.11,5.51,5.11,5.46,54487.0
2015-07-15,5.29,5.69,5.26,5.33,51113.0
2015-07-16,5.31,6.09,5.31,5.71,81242.0
2015-07-17,5.71,5.82,5.5,5.8,80965.0
2015-07-20,5.7,5.79,5.46,5.64,33309.0
2015-07-21,5.59,5.59,5.18,5.24,54904.0
2015-07-22,5.18,5.78,5.18,5.77,64632.0
2015-07-23,5.76,6.05,5.53,5.8,56801.0
2015-07-24,5.8,5.8,5.44,5.56,44040.0
2015-07-27,5.49,5.55,5.25,5.25,24381.0
2015-07-28,5.26,5.32,5.13,5.14,46985.0
2015-07-29,5.17,5.22,5.06,5.1,23967.0
2015-07-30,5.12,5.29,5.04,5.05,35362.0
2015-07-31,5.02,5.18,4.98,5.03,47590.0
2015-08-04,5.0,5.36,4.83,5.32,122295.0
2015-08-05,5.35,5.35,5.02,5.14,54389.0
2015-08-06,5.13,5.27,5.05,5.09,26294.0
2015-08-07,5.03,5.11,4.92,4.94,41877.0
2015-08-10,4.91,5.35,4.91,5.31,58446.0
2015-08-11,5.5,5.59,5.1,5.24,42950.0
2015-08-12,5.27,5.52,5.1,5.52,69748.0
2015-08-13,5.31,5.76,5.31,5.53,49791.0
2015-08-14,5.63,5.63,5.18,5.3,26508.0
2015-08-17,5.27,5.3,5.04,5.09,25498.0
2015-08-18,5.02,5.05,4.9,4.92,57099.0
2015-08-19,4.95,5.12,4.84,5.1,48891.0
2015-08-20,5.1,5.1,4.86,4.9,44150.0
2015-08-21,4.91,4.91,4.7,4.75,44765.0
2015-08-24,4.6,4.65,4.3,4.41,62800.0
2015-08-25,4.45,4.67,4.06,4.06,76140.0
2015-08-26,4.1,4.19,3.74,3.85,58293.0
2015-08-27,4.17,4.28,3.83,4.1,57705.0
2015-08-28,4.12,4.62,4.12,4.34,38395.0
2015-08-31,4.35,4.64,4.22,4.56,36708.0
2015-09-01,4.62,4.62,4.14,4.14,30257.0
2015-09-02,4.28,4.28,4.03,4.18,32877.0
2015-09-03,4.18,4.29,4.03,4.11,38540.0
2015-09-04,4.06,4.25,3.97,4.07,40449.0
2015-09-08,4.12,4.27,4.0,4.21,31659.0
2015-09-09,4.29,4.46,4.16,4.17,16163.0
2015-09-10,4.34,4.38,4.16,4.23,18085.0
2015-09-11,4.19,4.2,4.06,4.11,24651.0
2015-09-14,4.1,4.11,3.85,3.97,27781.0
2015-09-15,4.0,4.25,3.98,4.25,31769.0
2015-09-16,4.15,4.42,4.13,4.34,27191.0
2015-09-17,4.33,4.58,4.28,4.51,21712.0
2015-09-18,4.48,4.58,4.3,4.31,28043.0
2015-09-21,4.27,4.53,4.25,4.32,16661.0
2015-09-22,4.21,4.21,4.06,4.09,18058.0
2015-09-23,4.08,4.2,4.07,4.14,15620.0
2015-09-24,4.18,4.25,4.03,4.21,36626.0
2015-09-25,4.22,4.22,3.95,3.97,30804.0
2015-09-28,3.97,3.97,3.75,3.85,276735.0
2015-09-29,3.77,3.85,3.75,3.79,137358.0
2015-09-30,3.85,3.9,3.68,3.9,51002.0
2015-10-01,3.85,3.95,3.72,3.73,20339.0
2015-10-02,3.7,3.88,3.69,3.85,17252.0
2015-10-05,3.9,4.25,3.9,4.2,59509.0
2015-10-06,4.15,4.43,4.15,4.34,34465.0
2015-10-07,4.4,4.4,4.28,4.305,28068.0
2015-10-08,4.305,4.5,4.17,4.45,55256.0
2015-10-09,4.4,4.41,4.26,4.26,26354.0
2015-10-13,4.19,4.26,4.03,4.23,87644.0
2015-10-14,4.2,4.305,4.06,4.12,43054.0
2015-10-15,4.07,4.35,4.07,4.34,28989.0
2015-10-16,4.38,4.38,4.15,4.28,13393.0
2015-10-19,4.28,4.29,4.05,4.09,25860.0
2015-10-20,4.05,4.08,3.84,3.92,52725.0
2015-10-21,3.91,3.91,3.76,3.81,150431.0
2015-10-22,3.82,3.89,3.75,3.79,24109.0
2015-10-23,3.78,3.97,3.77,3.97,27691.0
2015-10-26,3.97,3.98,3.76,3.78,34094.0
2015-10-27,3.82,3.82,3.66,3.68,54741.0
2015-10-28,3.65,3.88,3.65,3.77,32102.0
2015-10-29,3.75,3.84,3.71,3.72,10866.0
2015-10-30,3.71,3.74,3.51,3.56,69432.0
2015-11-02,3.56,3.69,3.52,3.63,60804.0
2015-11-03,3.65,3.7,3.57,3.6,13916.0
2015-11-04,3.63,3.63,3.54,3.6,23925.0
2015-11-05,3.55,3.67,3.52,3.65,27258.0
2015-11-06,3.59,3.76,3.56,3.74,15870.0
2015-11-09,3.69,3.9,3.53,3.59,67429.0
2015-11-10,3.61,3.78,3.51,3.52,48982.0
2015-11-11,3.52,3.54,3.35,3.43,61554.0
2015-11-12,3.41,3.41,3.27,3.27,19028.0
2015-11-13,3.26,3.34,3.07,3.11,120532.0
2015-11-16,3.07,3.21,3.03,3.03,43627.0
2015-11-17,3.09,3.11,2.88,2.88,117930.0
2015-11-18,2.8,2.95,2.7,2.84,48183.0
2015-11-19,2.8,2.84,2.67,2.72,53155.0
2015-11-20,2.8,2.8,2.63,2.68,220873.0
2015-11-23,2.69,2.69,2.52,2.54,81473.0
2015-11-24,2.54,2.69,2.53,2.63,52433.0
2015-11-25,2.8,2.8,2.53,2.54,89763.0
2015-11-26,2.54,2.62,2.54,2.58,10895.0
2015-11-27,2.6,2.62,2.51,2.52,51094.0
2015-11-30,2.55,2.6,2.47,2.53,55260.0
2015-12-01,2.53,2.68,2.47,2.65,37607.0
2015-12-02,2.71,2.88,2.7,2.7,158843.0
2015-12-03,2.82,2.9,2.74,2.8,40851.0
2015-12-04,2.77,2.87,2.74,2.8,47465.0
2015-12-07,2.72,2.77,2.68,2.71,32209.0
2015-12-08,2.67,2.67,2.59,2.63,34787.0
2015-12-09,2.61,2.74,2.61,2.72,30205.0
2015-12-10,2.79,2.85,2.71,2.83,33172.0
2015-12-11,2.79,2.81,2.62,2.63,32306.0
2015-12-14,2.7,2.7,2.56,2.58,42520.0
2015-12-15,2.57,2.64,2.56,2.6,53352.0
2015-12-16,2.65,2.75,2.6,2.65,30902.0
2015-12-17,2.61,2.86,2.61,2.71,51250.0
2015-12-18,2.74,2.87,2.73,2.78,52157.0
2015-12-21,2.84,3.12,2.83,3.04,117202.0
2015-12-22,2.97,3.3,2.97,3.24,90101.0
2015-12-23,3.26,3.74,3.26,3.31,109222.0
2015-12-24,3.26,3.47,3.26,3.38,22743.0
2015-12-29,3.61,3.61,3.25,3.31,71737.0
2015-12-30,3.32,3.75,3.31,3.69,113017.0
2015-12-31,3.74,4.12,3.62,4.1,120804.0
2016-01-04,4.11,4.13,3.78,4.02,82407.0
2016-01-05,4.02,4.07,3.82,4.04,50252.0
2016-01-06,3.98,3.98,3.76,3.77,68128.0
2016-01-07,3.8,3.8,3.51,3.54,64609.0
2016-01-08,3.64,3.64,3.4,3.45,58462.0
2016-01-11,3.44,3.5,3.15,3.24,58011.0
2016-01-12,3.23,3.33,2.94,3.01,99070.0
2016-01-13,3.05,3.18,2.8,2.86,120800.0
2016-01-14,2.86,3.06,2.73,3.05,92285.0
2016-01-15,2.85,2.96,2.7,2.86,77895.0
2016-01-18,2.8,2.86,2.8,2.83,26489.0
2016-01-19,3.0,3.0,2.87,2.9,74131.0
2016-01-20,2.85,2.95,2.6,2.88,122515.0
2016-01-21,2.89,3.1,2.89,2.96,47276.0
2016-01-22,3.11,3.15,2.92,3.0,42441.0
2016-01-25,3.07,3.1,2.88,2.9,30667.0
2016-01-26,2.93,3.03,2.77,2.99,67611.0
2016-01-27,2.99,3.11,2.93,3.02,42506.0
2016-01-28,3.06,3.1,2.97,3.05,41280.0
2016-01-29,2.99,3.32,2.99,3.3,46686.0
2016-02-01,3.27,3.45,3.15,3.4,80866.0
2016-02-02,3.37,3.38,3.2,3.23,33039.0
2016-02-03,3.25,3.3,3.08,3.28,26254.0
2016-02-04,3.2,3.37,3.18,3.28,26902.0
2016-02-05,3.22,3.3,3.13,3.13,45523.0
2016-02-08,3.08,3.16,3.0,3.13,97450.0
2016-02-09,3.02,3.1,2.93,2.94,36348.0
2016-02-10,2.93,3.05,2.85,2.86,46148.0
2016-02-11,2.85,2.9,2.82,2.84,27140.0
2016-02-12,2.84,3.15,2.84,3.09,51139.0
2016-02-16,3.03,3.43,3.01,3.26,47157.0
2016-02-17,3.27,3.57,3.27,3.42,35717.0
2016-02-18,3.42,3.43,3.25,3.25,22773.0
2016-02-19,3.2,3.26,3.1,3.18,42992.0
2016-02-22,3.21,3.32,3.18,3.2,46619.0
2016-02-23,3.19,3.24,2.96,3.0,59175.0
2016-02-24,3.0,3.12,2.92,3.05,10510.0
2016-02-25,3.1,3.1,3.0,3.0,22071.0
2016-02-26,3.0,3.12,3.0,3.1,25483.0
2016-02-29,3.1,3.43,3.03,3.33,37632.0
2016-03-01,3.31,3.5,3.23,3.33,69157.0
2016-03-02,3.33,3.5,3.33,3.44,52080.0
2016-03-03,3.5,3.61,3.43,3.57,69388.0
2016-03-04,3.58,3.8,3.57,3.71,45646.0
2016-03-07,3.76,3.95,3.75,3.94,106779.0
2016-03-08,3.96,3.98,3.53,3.71,75963.0
2016-03-09,3.26,3.31,2.93,3.11,635029.0
2016-03-10,3.16,3.16,3.08,3.12,109622.0
2016-03-11,3.13,3.13,3.0,3.09,112853.0
2016-03-14,3.14,3.16,3.07,3.1,179007.0
2016-03-15,3.13,3.14,3.01,3.08,126943.0
2016-03-16,3.09,3.15,3.05,3.05,161123.0
2016-03-17,3.06,3.19,3.05,3.1,246494.0
2016-03-18,3.14,3.25,3.06,3.18,200117.0
2016-03-21,3.21,3.24,3.07,3.11,131852.0
2016-03-22,3.1,3.13,3.05,3.1,82413.0
2016-03-23,3.08,3.09,2.92,2.94,269842.0
2016-03-24,2.94,3.0,2.9,2.98,41932.0
2016-03-28,2.98,2.99,2.89,2.93,72704.0
2016-03-29,2.92,3.04,2.87,3.0,67690.0
2016-03-30,2.95,3.01,2.93,2.96,94291.0
2016-03-31,2.98,3.0,2.87,2.88,172917.0
2016-04-01,2.89,3.0,2.88,2.93,101180.0
2016-04-04,2.93,2.93,2.86,2.88,118768.0
2016-04-05,2.85,2.92,2.75,2.77,95269.0
2016-04-06,2.79,2.85,2.64,2.79,98753.0
2016-04-07,2.81,2.88,2.68,2.75,118759.0
2016-04-08,2.81,2.88,2.8,2.83,45397.0
2016-04-11,2.9,2.98,2.86,2.87,92473.0
2016-04-12,2.95,3.0,2.86,2.98,122735.0
2016-04-13,3.04,3.09,2.98,3.05,136484.0
2016-04-14,3.06,3.06,2.91,2.91,109105.0
2016-04-15,2.95,2.99,2.85,2.92,94435.0
2016-04-18,2.9,3.0,2.9,3.0,31566.0
2016-04-19,3.01,3.055,2.97,3.0,106396.0
2016-04-20,3.02,3.04,2.95,3.0,83680.0
2016-04-21,3.03,3.06,2.94,2.95,88927.0
2016-04-22,3.0,3.06,2.94,2.99,126253.0
2016-04-25,3.04,3.05,2.96,3.0,75026.0
2016-04-26,3.0,3.02,2.97,3.0,36808.0
2016-04-27,3.0,3.05,3.0,3.02,33957.0
2016-04-28,3.02,3.04,3.0,3.0,43130.0
2016-04-29,3.02,3.05,2.91,2.97,109886.0
2016-05-02,2.99,2.99,2.89,2.9,63651.0
2016-05-03,2.88,2.98,2.75,2.79,148778.0
2016-05-04,2.84,2.84,2.7,2.75,128496.0
2016-05-05,2.9,2.9,2.73,2.74,76688.0
2016-05-06,2.83,2.88,2.79,2.82,51751.0
2016-05-09,2.84,2.88,2.73,2.74,56901.0
2016-05-10,2.84,2.84,2.68,2.83,91267.0
2016-05-11,2.84,2.89,2.8,2.8,40864.0
2016-05-12,2.8,2.8,2.7,2.73,69819.0
2016-05-13,2.78,2.89,2.72,2.77,60976.0
2016-05-16,2.95,3.1,2.92,3.06,229362.0
2016-05-17,3.1,3.12,3.01,3.09,89680.0
2016-05-18,3.09,3.13,2.91,2.92,111743.0
2016-05-19,2.95,2.95,2.82,2.83,88028.0
2016-05-20,2.9,2.91,2.86,2.88,20304.0
2016-05-24,2.97,3.06,2.95,2.95,65245.0
2016-05-25,2.96,3.08,2.96,3.05,52863.0
2016-05-26,3.07,3.07,2.94,2.95,38287.0
2016-05-27,3.0,3.0,2.87,2.87,46385.0
2016-05-30,2.87,2.89,2.85,2.87,7140.0
2016-05-31,2.86,2.95,2.86,2.91,23522.0
2016-06-01,2.91,2.91,2.82,2.86,32175.0
2016-06-02,2.84,3.05,2.84,3.05,76239.0
2016-06-03,3.08,3.14,3.0,3.07,59306.0
2016-06-06,3.08,3.5,3.08,3.46,368804.0
2016-06-07,3.58,3.66,3.26,3.26,200917.0
2016-06-08,3.39,3.48,3.21,3.21,197545.0
2016-06-09,3.2,3.37,3.2,3.34,55619.0
2016-06-10,3.31,3.42,3.15,3.19,67812.0
2016-06-13,3.13,3.28,3.06,3.15,61129.0
2016-06-14,3.09,3.18,3.05,3.13,26107.0
2016-06-15,3.15,3.35,3.11,3.32,76959.0
2016-06-16,3.25,3.32,3.17,3.25,25116.0
2016-06-17,3.22,3.43,3.22,3.43,80241.0
2016-06-20,3.43,3.51,3.21,3.27,99113.0
2016-06-21,3.27,3.27,3.11,3.25,80247.0
2016-06-22,3.28,3.3,3.1,3.14,66522.0
2016-06-23,3.1,3.3,3.08,3.27,112426.0
2016-06-24,3.1,3.13,2.98,3.08,237762.0
2016-06-27,3.08,3.08,2.88,2.89,141749.0
2016-06-28,2.98,3.0,2.9,2.93,89817.0
2016-06-29,2.91,2.99,2.87,2.95,58735.0
2016-06-30,2.96,2.99,2.87,2.91,90621.0
2016-07-04,2.95,3.08,2.95,3.05,69125.0
2016-07-05,3.13,3.13,2.91,2.94,146484.0
2016-07-06,2.95,2.97,2.86,2.91,98614.0
2016-07-07,3.01,3.02,2.87,2.89,48139.0
2016-07-08,2.87,2.99,2.87,2.96,46345.0
2016-07-11,2.96,3.12,2.92,2.93,92810.0
2016-07-12,2.94,3.06,2.94,3.02,95375.0
2016-07-13,3.09,3.1,2.96,3.0,117085.0
2016-07-14,3.06,3.06,2.99,3.02,47904.0
2016-07-15,3.02,3.05,2.95,2.95,88934.0
2016-07-18,3.0,3.0,2.92,2.93,74919.0
2016-07-19,2.93,2.93,2.88,2.88,66990.0
2016-07-20,2.87,2.95,2.85,2.89,70046.0
2016-07-21,2.92,2.97,2.9,2.93,58475.0
2016-07-22,2.95,2.97,2.89,2.96,76921.0
2016-07-25,2.96,2.98,2.89,2.89,62120.0
2016-07-26,2.87,2.97,2.87,2.93,43323.0
2016-07-27,2.97,2.97,2.9,2.93,48735.0
2016-07-28,2.97,2.97,2.87,2.88,57754.0
2016-07-29,2.88,2.92,2.86,2.9,57297.0
2016-08-02,2.92,2.96,2.86,2.86,81026.0
2016-08-03,2.88,2.9,2.86,2.86,27691.0
2016-08-04,2.9,2.9,2.83,2.83,37145.0
2016-08-05,2.85,2.92,2.85,2.92,56682.0
2016-08-08,2.88,2.97,2.88,2.94,71267.0
2016-08-09,2.96,2.97,2.92,2.95,75895.0
2016-08-10,2.96,2.96,2.9,2.95,36783.0
2016-08-11,2.96,3.15,2.95,3.15,166840.0
2016-08-12,3.14,3.3,3.03,3.05,236971.0
2016-08-15,3.1,3.18,3.02,3.07,83079.0
2016-08-16,3.08,3.15,3.06,3.12,73670.0
2016-08-17,3.18,3.2,3.1,3.14,81025.0
2016-08-18,3.11,3.3,3.11,3.28,107442.0
2016-08-19,3.27,3.27,3.2,3.25,83957.0
2016-08-22,3.24,3.24,2.98,3.09,93749.0
2016-08-23,3.05,3.11,2.99,3.0,81530.0
2016-08-24,3.02,3.02,2.9,2.91,107823.0
2016-08-25,2.9,2.96,2.9,2.91,40312.0
2016-08-26,2.91,2.98,2.91,2.95,56077.0
2016-08-29,3.05,3.05,2.96,2.98,21131.0
2016-08-30,2.95,3.17,2.95,3.13,120336.0
2016-08-31,3.1,3.15,3.0,3.05,40314.0
2016-09-01,3.0,3.07,3.0,3.03,28749.0
2016-09-02,3.08,3.09,3.03,3.04,9611.0
2016-09-06,3.08,3.09,3.03,3.05,33672.0
2016-09-07,3.06,3.085,3.0,3.01,27435.0
2016-09-08,3.07,3.07,3.0,3.05,25712.0
2016-09-09,3.0,3.12,2.97,3.0,42657.0
2016-09-12,3.07,3.07,2.95,2.98,27333.0
2016-09-13,2.95,2.99,2.94,2.95,48494.0
2016-09-14,2.92,2.99,2.92,2.94,35303.0
2016-09-15,2.48,2.51,2.17,2.21,935964.0
2016-09-16,2.23,2.3,2.15,2.18,347858.0
2016-09-19,2.22,2.25,2.18,2.23,115953.0
2016-09-20,2.21,2.24,2.2,2.24,106657.0
2016-09-21,2.23,2.26,2.19,2.2,204716.0
2016-09-22,2.21,2.22,2.12,2.14,213360.0
2016-09-23,2.15,2.19,2.12,2.13,85351.0
2016-09-26,2.13,2.13,2.07,2.08,127760.0
2016-09-27,2.07,2.1,2.0,2.01,191484.0
2016-09-28,2.04,2.04,1.99,2.04,116694.0
2016-09-29,2.04,2.09,2.02,2.07,82323.0
2016-09-30,2.07,2.13,2.05,2.12,75946.0
2016-10-03,2.12,2.12,2.0,2.03,68092.0
2016-10-04,2.03,2.03,1.97,2.0,104678.0
2016-10-05,1.98,2.05,1.98,2.04,111538.0
2016-10-06,2.06,2.06,1.98,1.99,39304.0
2016-10-07,2.04,2.04,1.99,2.03,51898.0
2016-10-11,1.96,1.96,1.85,1.91,169539.0
2016-10-12,1.89,1.97,1.85,1.9,106248.0
2016-10-13,1.93,1.93,1.82,1.84,229934.0
2016-10-14,1.84,1.88,1.82,1.87,57767.0
2016-10-17,1.87,1.87,1.8,1.8,90942.0
2016-10-18,1.8,1.87,1.78,1.84,96029.0
2016-10-19,1.87,1.92,1.81,1.86,114650.0
2016-10-20,1.9,2.06,1.88,2.03,210177.0
2016-10-21,2.01,2.06,1.95,2.01,203214.0
2016-10-24,2.0,2.02,1.95,1.95,51828.0
2016-10-25,2.0,2.0,1.93,1.96,70975.0
2016-10-26,2.0,2.0,1.89,1.89,78663.0
2016-10-27,2.04,2.04,1.95,1.96,254331.0
2016-10-28,1.97,1.99,1.91,1.93,61891.0
2016-10-31,1.96,1.99,1.94,1.94,83310.0
2016-11-01,1.94,2.0,1.85,1.89,149468.0
2016-11-02,1.9,1.93,1.83,1.85,95793.0
2016-11-03,1.85,1.87,1.78,1.81,122477.0
2016-11-04,1.82,1.82,1.76,1.78,98109.0
2016-11-07,1.75,1.8,1.74,1.79,57795.0
2016-11-08,1.79,1.79,1.74,1.77,56838.0
2016-11-09,1.75,1.86,1.75,1.81,57816.0
2016-11-10,1.85,1.94,1.82,1.91,174115.0
2016-11-11,1.95,1.95,1.87,1.92,108110.0
2016-11-14,1.89,1.92,1.85,1.86,84590.0
2016-11-15,1.85,1.88,1.84,1.84,15198.0
2016-11-16,1.82,1.84,1.81,1.82,78775.0
2016-11-17,1.82,1.91,1.82,1.9,233580.0
2016-11-18,1.9,1.95,1.85,1.86,183535.0
2016-11-21,1.86,1.9,1.83,1.9,89992.0
2016-11-22,1.93,1.93,1.82,1.85,117212.0
2016-11-23,1.85,1.85,1.75,1.77,143829.0
2016-11-24,1.77,1.78,1.76,1.77,25457.0
2016-11-25,1.77,1.77,1.74,1.77,115438.0
2016-11-28,1.77,1.78,1.75,1.76,172378.0
2016-11-29,1.77,1.79,1.75,1.78,135545.0
2016-11-30,1.8,1.85,1.76,1.78,233420.0
2016-12-01,1.82,1.88,1.79,1.85,164149.0
2016-12-02,1.89,1.91,1.82,1.89,95935.0
2016-12-05,1.85,1.98,1.85,1.98,173402.0
2016-12-06,2.0,2.13,1.97,2.13,411806.0
2016-12-07,2.15,2.18,2.09,2.17,174831.0
2016-12-08,2.24,2.31,2.19,2.3,261095.0
2016-12-09,2.41,2.43,2.33,2.4,355878.0
2016-12-12,2.48,2.5,2.2,2.2,332890.0
2016-12-13,2.2,2.22,2.08,2.19,193439.0
2016-12-14,2.15,2.23,2.09,2.1,135584.0
2016-12-15,2.1,2.3,2.1,2.29,195188.0
2016-12-16,2.34,2.39,2.27,2.32,307170.0
2016-12-19,2.34,2.34,2.22,2.24,139620.0
2016-12-20,2.24,2.38,2.22,2.31,208318.0
2016-12-21,2.3,2.35,2.26,2.26,143502.0
2016-12-22,2.26,2.34,2.21,2.28,137541.0
2016-12-23,2.34,2.35,2.23,2.25,163975.0
2016-12-28,2.35,2.35,2.02,2.04,473475.0
2016-12-29,2.1,2.19,2.05,2.12,254757.0
2016-12-30,2.15,2.22,2.11,2.21,97593.0
2017-01-03,2.28,2.34,2.19,2.32,290629.0
2017-01-04,2.32,2.4,2.29,2.35,319030.0
2017-01-05,2.37,2.65,2.35,2.59,522710.0
2017-01-06,2.64,2.72,2.48,2.57,388139.0
2017-01-09,2.54,2.6,2.45,2.52,258819.0
2017-01-10,2.58,2.92,2.58,2.89,593374.0
2017-01-11,2.97,3.14,2.88,3.03,1068519.0
2017-01-12,3.11,3.15,2.76,2.82,518580.0
2017-01-13,2.81,3.02,2.77,2.98,365555.0
2017-01-16,2.98,3.02,2.87,2.89,333398.0
2017-01-17,2.97,3.15,2.92,3.0,416967.0
2017-01-18,2.93,2.95,2.7,2.82,724725.0
2017-01-19,2.83,3.0,2.79,2.94,355746.0
2017-01-20,3.0,3.05,2.88,2.92,235941.0
2017-01-23,2.96,3.15,2.92,3.12,583990.0
2017-01-24,3.12,3.34,3.08,3.29,685685.0
2017-01-25,3.35,3.38,3.12,3.12,500770.0
2017-01-26,3.13,3.19,3.0,3.01,275282.0
2017-01-27,3.0,3.08,2.91,2.95,207442.0
2017-01-30,2.94,2.95,2.8,2.8,249709.0
2017-01-31,2.8,2.94,2.73,2.86,550605.0
2017-02-01,2.77,2.88,2.73,2.75,431024.0
2017-02-02,2.7,2.75,2.63,2.67,394723.0
2017-02-03,2.66,2.73,2.63,2.72,158848.0
2017-02-06,2.78,2.8,2.73,2.75,207789.0
2017-02-07,2.79,2.89,2.75,2.86,332385.0
2017-02-08,2.93,3.04,2.85,3.0,399237.0
2017-02-09,2.99,3.13,2.98,3.11,409625.0
2017-02-10,3.12,3.18,3.1,3.17,271878.0
2017-02-13,3.18,3.28,3.17,3.27,267227.0
2017-02-14,3.28,3.53,3.28,3.47,579943.0
2017-02-15,3.43,3.5,3.16,3.17,629509.0
2017-02-16,3.18,3.18,3.05,3.1,256520.0
2017-02-17,3.08,3.19,3.05,3.12,163189.0
2017-02-21,3.12,3.14,2.95,2.97,465920.0
2017-02-22,2.97,3.0,2.84,2.88,282451.0
2017-02-23,2.85,2.88,2.76,2.81,278153.0
2017-02-24,2.79,2.89,2.72,2.85,278405.0
2017-02-27,2.84,2.93,2.75,2.85,635140.0
2017-02-28,2.8,2.93,2.76,2.77,293222.0
2017-03-01,2.79,2.89,2.79,2.82,217997.0
2017-03-02,2.83,2.87,2.75,2.76,113752.0
2017-03-03,2.8,2.8,2.63,2.67,181032.0
2017-03-06,2.65,2.65,2.47,2.51,370926.0
2017-03-07,2.54,2.84,2.52,2.83,314314.0
2017-03-08,2.95,3.05,2.84,2.9,418846.0
2017-03-09,2.92,2.96,2.69,2.69,200297.0
2017-03-10,2.68,2.69,2.62,2.66,101674.0
2017-03-13,2.74,2.75,2.61,2.62,74872.0
2017-03-14,2.64,2.7,2.56,2.68,87462.0
2017-03-15,2.71,2.85,2.7,2.83,104057.0
2017-03-16,2.87,2.98,2.8,2.98,234722.0
2017-03-17,3.02,3.03,2.92,2.96,197685.0
2017-03-20,2.96,2.98,2.82,2.94,66721.0
2017-03-21,2.91,2.96,2.71,2.76,219340.0
2017-03-22,2.75,2.8,2.68,2.69,101274.0
2017-03-23,2.73,2.74,2.61,2.72,275093.0
2017-03-24,2.72,2.82,2.68,2.72,91566.0
2017-03-27,2.68,2.79,2.67,2.77,75061.0
2017-03-28,2.8,2.85,2.8,2.81,81220.0
2017-03-29,2.84,2.91,2.8,2.89,78005.0
2017-03-30,2.89,2.89,2.83,2.85,72956.0
2017-03-31,2.86,2.92,2.8,2.87,147984.0
2017-04-03,2.84,2.87,2.74,2.8,113303.0
2017-04-04,2.8,2.8,2.68,2.76,137513.0
2017-04-05,2.78,2.78,2.68,2.69,82652.0
2017-04-06,2.79,2.8,2.71,2.74,159639.0
2017-04-07,2.75,2.82,2.73,2.75,124467.0
2017-04-10,2.74,2.95,2.7,2.92,488765.0
2017-04-11,2.96,3.025,2.92,3.0,260605.0
2017-04-12,3.05,3.05,2.84,2.88,157107.0
2017-04-13,2.95,2.95,2.78,2.82,139743.0
2017-04-17,2.85,2.85,2.78,2.81,52984.0
2017-04-18,2.77,2.8,2.75,2.75,95012.0
2017-04-19,2.75,2.78,2.66,2.67,137230.0
2017-04-20,2.66,2.72,2.65,2.7,70761.0
2017-04-21,2.73,2.73,2.67,2.68,70896.0
2017-04-24,2.7,2.72,2.56,2.69,135764.0
2017-04-25,2.65,2.7,2.65,2.66,42953.0
2017-04-26,2.61,2.68,2.61,2.63,38032.0
2017-04-27,2.61,2.63,2.51,2.51,78958.0
2017-04-28,2.51,2.54,2.35,2.38,198660.0
2017-05-01,2.37,2.49,2.36,2.46,60731.0
2017-05-02,2.47,2.47,2.35,2.35,82391.0
2017-05-03,2.34,2.38,2.27,2.27,127760.0
2017-05-04,2.26,2.26,2.1,2.11,194253.0
2017-05-05,2.12,2.26,2.11,2.17,147246.0
2017-05-08,2.17,2.38,2.17,2.38,65239.0
2017-05-09,2.32,2.45,2.3,2.3,119174.0
2017-05-10,2.29,2.42,2.28,2.28,80428.0
2017-05-11,2.27,2.34,2.26,2.28,37452.0
2017-05-12,2.26,2.4,2.26,2.37,73293.0
2017-05-15,2.34,2.43,2.26,2.29,68018.0
2017-05-16,2.29,2.35,2.26,2.27,91196.0
2017-05-17,2.25,2.32,2.18,2.18,135903.0
2017-05-18,2.2,2.24,2.15,2.22,57305.0
2017-05-19,2.24,2.3,2.24,2.28,39084.0
2017-05-23,2.26,2.33,2.23,2.25,46661.0
2017-05-24,2.26,2.26,2.14,2.15,86096.0
2017-05-25,2.16,2.21,2.1,2.1,74846.0
2017-05-26,2.15,2.16,2.08,2.16,53082.0
2017-05-29,2.17,2.25,2.15,2.19,47075.0
2017-05-30,2.2,2.21,2.12,2.14,59012.0
2017-05-31,2.15,2.15,2.08,2.11,84157.0
2017-06-01,2.11,2.2,2.03,2.03,140966.0
2017-06-02,2.03,2.13,2.03,2.07,76695.0
2017-06-05,2.06,2.14,2.06,2.08,58757.0
2017-06-06,2.06,2.09,2.01,2.02,62499.0
2017-06-07,2.03,2.07,2.0,2.07,64157.0
2017-06-08,2.07,2.22,2.05,2.19,64932.0
2017-06-09,2.15,2.2,2.15,2.16,21381.0
2017-06-12,2.16,2.2,2.05,2.05,33512.0
2017-06-13,2.07,2.17,2.03,2.14,29174.0
2017-06-14,2.1,2.11,2.09,2.09,11156.0
2017-06-15,2.06,2.1,2.06,2.07,14149.0
2017-06-16,2.07,2.14,2.03,2.07,41297.0
2017-06-19,2.06,2.12,2.05,2.06,22007.0
2017-06-20,2.06,2.06,1.96,1.98,87003.0
2017-06-21,1.98,2.07,1.98,1.98,38604.0
2017-06-22,1.97,2.04,1.97,1.99,21870.0
2017-06-23,2.02,2.12,2.01,2.1,38041.0
2017-06-26,2.1,2.22,2.1,2.22,138978.0
2017-06-27,2.24,2.24,2.11,2.11,32031.0
2017-06-28,2.14,2.14,2.02,2.02,139840.0
2017-06-29,2.03,2.11,2.02,2.1,31091.0
2017-06-30,2.04,2.12,2.04,2.06,33013.0
2017-07-04,2.15,2.19,2.07,2.12,34710.0
2017-07-05,2.06,2.13,2.06,2.12,61829.0
2017-07-06,2.1,2.13,2.08,2.12,21637.0
2017-07-07,2.12,2.12,2.04,2.04,15086.0
2017-07-10,2.03,2.17,2.0,2.13,61017.0
2017-07-11,2.15,2.17,2.1,2.11,23157.0
2017-07-12,2.15,2.15,2.07,2.09,28963.0
2017-07-13,2.07,2.09,2.05,2.09,16222.0
2017-07-14,2.11,2.13,2.08,2.09,24543.0
2017-07-17,2.14,2.28,2.04,2.26,223339.0
2017-07-18,2.28,2.28,2.12,2.17,137993.0
2017-07-19,2.18,2.34,2.18,2.28,165647.0
2017-07-20,2.35,2.35,2.18,2.18,122591.0
2017-07-21,2.18,2.2,2.1,2.12,65245.0
2017-07-24,2.12,2.17,2.09,2.1,47423.0
2017-07-25,2.1,2.2,2.1,2.17,37598.0
2017-07-26,2.16,2.24,2.14,2.16,45061.0
2017-07-27,2.17,2.23,2.16,2.17,141997.0
2017-07-28,2.13,2.2,2.12,2.18,78580.0
2017-07-31,2.15,2.24,2.14,2.22,89393.0
2017-08-01,2.23,2.28,2.19,2.24,91307.0
2017-08-02,2.22,2.28,2.22,2.24,65915.0
2017-08-03,2.27,2.28,2.21,2.22,46951.0
2017-08-04,2.22,2.27,2.2,2.2,49412.0
2017-08-08,2.19,2.19,2.1,2.16,25302.0
2017-08-09,2.16,2.17,2.12,2.12,35554.0
2017-08-10,2.12,2.16,2.12,2.13,50276.0
2017-08-11,2.15,2.21,2.14,2.15,34810.0
2017-08-14,2.12,2.17,2.12,2.14,59913.0
2017-08-15,2.14,2.14,2.09,2.11,41149.0
2017-08-16,2.1,2.15,2.1,2.12,14981.0
2017-08-17,2.14,2.21,2.11,2.14,51503.0
2017-08-18,2.13,2.22,2.13,2.21,47680.0
2017-08-21,2.17,2.17,2.13,2.14,59186.0
2017-08-22,2.1,2.15,2.07,2.07,57897.0
2017-08-23,2.09,2.14,2.06,2.08,72054.0
2017-08-24,2.09,2.11,2.06,2.1,50857.0
2017-08-25,2.13,2.14,2.07,2.09,74095.0
2017-08-28,2.09,2.14,2.09,2.125,41404.0
2017-08-29,2.1,2.33,2.1,2.3,137083.0
2017-08-30,2.27,2.29,2.24,2.27,36265.0
2017-08-31,2.27,2.33,2.26,2.33,51949.0
2017-09-01,2.36,2.37,2.22,2.265,62706.0
2017-09-05,2.24,2.28,2.13,2.19,71326.0
2017-09-06,2.23,2.23,2.14,2.15,40140.0
2017-09-07,2.13,2.17,2.13,2.15,13683.0
2017-09-08,2.15,2.17,2.08,2.09,72842.0
2017-09-11,2.09,2.18,2.08,2.16,32674.0
2017-09-12,2.12,2.23,2.12,2.18,39308.0
2017-09-13,2.2,2.205,2.15,2.2,87156.0
2017-09-14,2.25,2.25,2.16,2.18,43306.0
2017-09-15,2.17,2.2,2.15,2.2,46642.0
2017-09-18,2.2,2.24,2.14,2.15,38075.0
2017-09-19,2.15,2.15,2.03,2.09,189494.0
2017-09-20,2.1,2.11,2.03,2.06,65752.0
2017-09-21,2.05,2.08,2.03,2.04,42405.0
2017-09-22,2.04,2.05,2.02,2.04,67486.0
2017-09-25,2.03,2.1,2.01,2.03,25067.0
2017-09-26,2.04,2.05,1.99,1.99,61525.0
2017-09-27,1.99,2.02,1.99,2.01,54612.0
2017-09-28,2.0,2.01,1.98,1.99,35350.0
2017-09-29,1.98,2.0,1.98,2.0,54230.0
2017-10-02,1.98,1.99,1.91,1.95,87150.0
2017-10-03,1.94,1.96,1.88,1.89,80866.0
2017-10-04,1.88,1.92,1.87,1.89,47090.0
2017-10-05,1.9,1.98,1.89,1.89,33715.0
2017-10-06,1.93,1.93,1.88,1.88,28828.0
2017-10-10,1.87,1.88,1.75,1.76,200452.0
2017-10-11,1.75,1.82,1.75,1.78,98608.0
2017-10-12,1.79,1.79,1.74,1.74,99632.0
2017-10-13,1.75,1.78,1.73,1.76,19361.0
2017-10-16,1.76,1.8,1.73,1.76,76138.0
2017-10-17,1.75,1.77,1.7,1.72,120744.0
2017-10-18,1.72,1.77,1.72,1.73,36591.0
2017-10-19,1.72,1.74,1.72,1.74,21028.0
2017-10-20,1.77,1.77,1.73,1.75,27869.0
2017-10-23,1.77,1.8,1.77,1.77,14702.0
2017-10-24,1.75,1.8,1.74,1.77,61415.0
2017-10-25,1.75,1.8,1.74,1.77,27265.0
2017-10-26,1.75,1.78,1.73,1.74,16463.0
2017-10-27,1.78,1.78,1.66,1.66,115958.0
2017-10-30,1.66,1.7,1.66,1.69,35945.0
2017-10-31,1.69,1.79,1.68,1.78,31558.0
2017-11-01,1.85,1.85,1.78,1.79,17268.0
2017-11-02,1.81,1.83,1.78,1.78,46510.0
2017-11-03,1.78,1.79,1.69,1.73,76421.0
2017-11-06,1.74,1.76,1.72,1.76,53121.0
2017-11-07,1.74,1.93,1.73,1.87,115283.0
2017-11-08,1.87,1.89,1.77,1.82,72346.0
2017-11-09,1.94,2.1,1.94,2.1,499226.0
2017-11-10,2.12,2.18,2.09,2.16,364537.0
2017-11-13,2.19,2.2,2.09,2.1,166261.0
2017-11-14,2.06,2.08,2.02,2.06,120104.0
2017-11-15,1.99,2.08,1.99,2.07,119198.0
2017-11-16,2.06,2.15,2.05,2.14,94025.0
2017-11-17,2.18,2.31,2.16,2.31,369698.0
2017-11-20,2.34,2.4,2.26,2.3,170236.0
2017-11-21,2.35,2.42,2.28,2.4,381684.0
2017-11-22,2.4,2.56,2.4,2.56,459642.0
2017-11-23,2.51,2.52,2.42,2.47,158263.0
2017-11-24,2.46,2.56,2.37,2.42,252325.0
2017-11-27,2.42,2.43,2.28,2.3,215039.0
2017-11-28,2.28,2.39,2.27,2.34,211604.0
2017-11-29,2.39,2.46,2.11,2.31,600361.0
2017-11-30,2.37,2.37,2.21,2.26,96753.0
2017-12-01,2.26,2.26,2.11,2.16,143367.0
2017-12-04,2.34,2.52,2.34,2.43,564021.0
2017-12-05,2.55,2.55,2.3,2.43,438430.0
2017-12-06,2.36,2.37,2.27,2.36,178183.0
2017-12-07,2.35,2.42,2.26,2.38,125846.0
2017-12-08,2.4,2.48,2.38,2.45,263969.0
2017-12-11,2.4,2.64,2.36,2.64,618330.0
2017-12-12,2.69,2.69,2.44,2.49,327984.0
2017-12-13,2.48,2.55,2.42,2.5,308462.0
2017-12-14,2.51,2.6,2.45,2.53,279212.0
2017-12-15,2.48,2.55,2.4,2.4,219170.0
2017-12-18,2.4,2.44,2.38,2.41,177703.0
2017-12-19,2.41,2.48,2.38,2.48,101005.0
2017-12-20,2.5,2.5,2.36,2.39,186641.0
2017-12-21,2.39,2.42,2.35,2.37,87355.0
2017-12-22,2.34,2.35,2.23,2.3,154662.0
2017-12-27,2.34,2.35,2.24,2.27,94836.0
2017-12-28,2.3,2.34,2.21,2.335,106538.0
2017-12-29,2.28,2.31,2.22,2.26,142900.0
2018-01-02,2.25,2.45,2.25,2.42,106508.0
2018-01-03,2.41,2.44,2.3,2.38,257398.0
2018-01-04,2.34,2.39,2.27,2.38,264280.0
2018-01-05,2.44,2.44,2.32,2.38,186799.0
2018-01-08,2.33,2.41,2.29,2.31,118464.0
2018-01-09,2.27,2.3,2.19,2.2,230310.0
2018-01-10,2.21,2.3,2.18,2.3,239846.0
2018-01-11,2.21,2.27,2.21,2.26,109098.0
2018-01-12,2.27,2.34,2.22,2.255,111894.0
2018-01-15,2.26,2.26,2.16,2.18,106758.0
2018-01-16,2.2,2.25,2.05,2.06,274521.0
2018-01-17,2.09,2.19,2.08,2.09,82521.0
2018-01-18,2.09,2.09,2.04,2.06,79159.0
2018-01-19,2.08,2.1,2.03,2.05,129622.0
2018-01-22,2.05,2.1,1.99,2.09,115935.0
2018-01-23,2.14,2.14,2.07,2.14,91273.0
2018-01-24,2.14,2.14,2.07,2.14,98886.0
2018-01-25,2.1,2.11,2.04,2.05,64496.0
2018-01-26,2.05,2.05,1.99,1.995,95010.0
2018-01-29,2.06,2.08,1.99,2.0,123926.0
2018-01-30,2.1,2.11,1.92,1.94,151799.0
2018-01-31,1.95,2.0,1.9,1.98,35007.0
2018-02-01,1.95,2.07,1.94,2.0,67321.0
2018-02-02,1.99,2.01,1.92,1.93,82729.0
2018-02-05,1.91,1.98,1.9,1.91,80048.0
2018-02-06,1.82,2.04,1.81,2.0,157616.0
2018-02-07,2.07,2.07,2.0,2.05,65913.0
2018-02-08,1.96,2.06,1.96,2.02,45664.0
2018-02-09,2.02,2.03,1.93,2.02,79104.0
2018-02-12,1.95,2.06,1.91,2.06,33682.0
2018-02-13,2.06,2.07,2.03,2.05,67849.0
2018-02-14,2.04,2.15,2.03,2.15,127432.0
2018-02-15,2.16,2.19,2.07,2.14,96215.0
2018-02-16,2.14,2.14,1.99,2.05,87485.0
2018-02-20,2.06,2.09,1.98,1.98,116410.0
2018-02-21,2.08,2.08,1.96,1.97,46211.0
2018-02-22,1.94,1.98,1.94,1.97,63705.0
2018-02-23,1.95,2.04,1.94,2.01,39672.0
2018-02-26,2.01,2.01,1.96,2.0,55288.0
2018-02-27,1.98,2.0,1.93,1.94,84346.0
2018-02-28,1.93,1.96,1.92,1.93,49913.0
2018-03-01,1.93,2.0,1.92,1.99,42309.0
2018-03-02,1.97,2.1,1.97,2.1,148134.0
2018-03-05,2.07,2.12,2.04,2.09,39393.0
2018-03-06,2.07,2.12,2.06,2.09,10329.0
2018-03-07,2.02,2.1,2.02,2.08,11014.0
2018-03-08,2.06,2.06,2.02,2.02,10770.0
2018-03-09,2.02,2.05,2.02,2.04,9453.0
2018-03-12,2.05,2.08,2.02,2.06,29222.0
2018-03-13,2.08,2.08,2.02,2.02,7617.0
2018-03-14,2.02,2.03,2.0,2.0,34570.0
2018-03-15,2.0,2.0,1.96,1.98,29686.0
2018-03-16,1.98,2.05,1.98,2.0,16842.0
2018-03-19,2.0,2.03,1.98,1.99,60953.0
2018-03-20,2.01,2.04,1.97,1.97,60768.0
2018-03-21,1.97,2.08,1.96,2.08,84567.0
2018-03-22,2.07,2.08,1.95,1.96,97470.0
2018-03-23,2.0,2.09,1.96,2.07,210751.0
2018-03-26,2.07,2.1,1.97,1.98,97597.0
2018-03-27,2.0,2.04,1.95,1.98,70747.0
2018-03-28,1.98,2.02,1.95,2.01,59044.0
2018-03-29,2.01,2.26,2.0,2.17,225357.0
2018-04-02,2.25,2.25,2.15,2.22,84115.0
2018-04-03,2.17,2.41,2.16,2.37,276190.0
2018-04-04,2.37,2.39,2.31,2.35,151996.0
2018-04-05,2.25,2.45,2.25,2.45,141702.0
2018-04-06,2.45,2.45,2.36,2.39,63070.0
2018-04-09,2.4,2.5,2.27,2.35,193723.0
2018-04-10,2.38,2.39,2.3,2.36,94005.0
2018-04-11,2.4,2.41,2.3,2.3,104637.0
2018-04-12,2.28,2.33,2.25,2.25,61998.0
2018-04-13,2.25,2.33,2.24,2.29,50464.0
2018-04-16,2.3,2.49,2.3,2.48,342894.0
2018-04-17,2.43,2.51,2.39,2.46,160751.0
2018-04-18,2.44,2.55,2.44,2.53,174293.0
2018-04-19,2.55,2.65,2.44,2.54,158309.0
2018-04-20,2.51,2.53,2.4,2.46,107382.0
2018-04-23,2.45,2.45,2.34,2.34,129088.0
2018-04-24,2.32,2.42,2.26,2.3,69614.0
2018-04-25,2.3,2.33,2.29,2.32,46221.0
2018-04-26,2.28,2.36,2.28,2.34,26776.0
2018-04-27,2.29,2.38,2.27,2.31,108925.0
2018-04-30,2.44,2.44,2.28,2.28,183110.0
2018-05-01,2.3,2.43,2.25,2.4,120039.0
2018-05-02,2.43,2.57,2.42,2.52,262808.0
2018-05-03,2.6,2.61,2.4,2.48,163214.0
2018-05-04,2.48,2.52,2.44,2.48,43020.0
2018-05-07,2.53,2.54,2.36,2.37,137680.0
2018-05-08,2.4,2.4,2.37,2.39,41598.0
2018-05-09,2.39,2.52,2.35,2.52,110311.0
2018-05-10,2.52,2.61,2.5,2.55,133562.0
2018-05-11,2.61,2.61,2.53,2.6,82420.0
2018-05-14,2.65,2.81,2.6,2.66,316464.0
2018-05-15,2.69,2.69,2.52,2.6,140897.0
2018-05-16,2.65,2.7,2.55,2.58,99979.0
2018-05-17,2.6,2.63,2.55,2.59,164572.0
2018-05-18,2.62,2.71,2.62,2.68,82244.0
2018-05-22,2.76,2.77,2.55,2.55,216134.0
2018-05-23,2.53,2.59,2.51,2.54,50873.0
2018-05-24,2.54,2.62,2.54,2.54,71490.0
2018-05-25,2.59,2.59,2.43,2.52,96196.0
2018-05-28,2.52,2.6,2.49,2.57,53904.0
2018-05-29,2.57,2.58,2.47,2.47,65028.0
2018-05-30,2.47,2.48,2.38,2.43,125180.0
2018-05-31,2.42,2.44,2.355,2.4,64741.0
2018-06-01,2.4,2.5,2.4,2.49,98954.0
2018-06-04,2.55,2.61,2.54,2.59,2200.0
2018-06-05,2.61,2.75,2.61,2.73,523780.0
2018-06-06,2.73,2.77,2.67,2.67,254952.0
2018-06-07,2.74,2.74,2.63,2.66,173226.0
2018-06-08,2.63,2.67,2.6,2.61,124704.0
2018-06-11,2.65,2.74,2.65,2.71,200237.0
2018-06-12,2.72,2.75,2.66,2.74,125449.0
2018-06-13,2.73,2.75,2.67,2.69,133858.0
2018-06-14,2.71,2.72,2.66,2.68,88347.0
2018-06-15,2.67,2.73,2.64,2.68,144170.0
2018-06-18,2.65,2.78,2.63,2.77,255635.0
2018-06-19,2.76,2.8,2.69,2.72,183646.0
2018-06-20,2.72,2.88,2.71,2.84,214872.0
2018-06-21,2.84,2.87,2.77,2.79,257343.0
2018-06-22,2.84,2.84,2.73,2.75,263683.0
2018-06-25,2.75,2.76,2.61,2.67,286898.0
2018-06-26,2.68,2.68,2.59,2.6,129953.0
2018-06-27,2.63,2.83,2.55,2.75,715659.0
2018-06-28,2.75,3.1,2.72,3.09,574611.0
2018-06-29,3.08,3.09,2.83,2.98,390109.0
2018-07-03,3.23,3.3,3.09,3.13,416517.0
2018-07-04,3.17,3.21,3.11,3.13,91238.0
2018-07-05,3.2,3.43,3.14,3.23,637765.0
2018-07-06,3.26,3.3,3.17,3.21,229090.0
2018-07-09,3.27,3.27,3.08,3.1,241970.0
2018-07-10,3.11,3.18,3.01,3.07,227337.0
2018-07-11,3.03,3.1,3.03,3.06,82257.0
2018-07-12,3.06,3.13,3.03,3.06,79726.0
2018-07-13,3.06,3.12,3.05,3.07,96804.0
2018-07-16,3.02,3.1,2.92,2.96,179015.0
2018-07-17,2.96,3.07,2.96,3.04,160639.0
2018-07-18,3.28,3.48,3.08,3.08,816973.0
2018-07-19,3.18,3.19,2.89,3.03,522750.0
2018-07-20,3.03,3.44,2.99,3.39,512942.0
2018-07-23,3.28,3.58,3.23,3.48,421260.0
2018-07-24,3.41,3.59,3.3,3.56,409172.0
2018-07-25,3.55,3.55,3.24,3.28,327485.0
2018-07-26,3.36,3.68,3.3,3.65,735019.0
2018-07-27,3.64,3.72,3.47,3.65,329231.0
2018-07-30,3.62,3.98,3.6,3.8,486541.0
2018-07-31,3.82,3.945,3.75,3.83,195008.0
2018-08-01,3.81,3.87,3.8,3.82,136103.0
2018-08-02,3.8,3.93,3.79,3.92,217275.0
2018-08-03,3.97,4.57,3.95,4.53,937414.0
2018-08-07,4.41,4.6,4.34,4.41,496953.0
2018-08-08,4.35,4.45,4.21,4.32,206390.0
2018-08-09,4.28,4.33,4.16,4.21,236518.0
2018-08-10,4.21,4.25,4.05,4.07,214014.0
2018-08-13,4.06,4.15,3.93,4.02,284473.0
2018-08-14,4.02,4.45,3.98,4.39,369723.0
2018-08-15,4.4,4.65,4.13,4.32,510757.0
2018-08-16,4.33,4.48,4.32,4.37,188231.0
2018-08-17,4.3,4.44,4.26,4.32,133401.0
2018-08-20,4.38,4.41,4.22,4.27,230117.0
2018-08-21,4.26,4.31,4.21,4.23,99608.0
2018-08-22,4.23,4.31,4.18,4.3,165418.0
2018-08-23,4.34,4.64,4.26,4.31,472585.0
2018-08-24,4.35,4.39,4.22,4.24,174529.0
2018-08-27,4.2,4.3,4.03,4.13,337535.0
2018-08-28,4.07,4.21,4.05,4.15,168931.0
2018-08-29,4.1,4.21,4.05,4.18,164819.0
2018-08-30,4.2,4.23,4.06,4.09,115719.0
2018-08-31,4.08,4.21,4.07,4.14,91958.0
2018-09-04,4.15,4.23,4.11,4.13,125188.0
2018-09-05,4.12,4.14,3.88,3.95,221907.0
2018-09-06,3.93,4.06,3.76,3.8,161999.0
2018-09-07,3.75,3.82,3.57,3.79,230248.0
2018-09-10,3.82,3.9,3.68,3.69,150666.0
2018-09-11,3.68,3.77,3.64,3.7,109461.0
2018-09-12,3.72,4.11,3.71,4.06,247676.0
2018-09-13,4.1,4.23,3.98,4.15,256450.0
2018-09-14,4.19,4.19,4.05,4.11,88828.0
2018-09-17,4.06,4.15,4.01,4.02,107828.0
2018-09-18,3.97,4.27,3.97,4.19,489302.0
2018-09-19,4.17,4.39,4.17,4.24,318989.0
2018-09-20,4.24,4.28,4.16,4.23,117787.0
2018-09-21,4.25,4.27,4.14,4.2,125476.0
2018-09-24,4.03,4.21,3.95,4.05,253334.0
2018-09-25,4.02,4.14,3.95,4.0,127350.0
2018-09-26,4.0,4.01,3.89,3.92,94743.0
2018-09-27,4.13,4.33,4.08,4.21,351969.0
2018-09-28,4.25,4.37,4.21,4.22,252893.0
2018-10-01,4.31,4.31,4.11,4.15,195048.0
2018-10-02,4.25,4.32,4.1,4.24,225261.0
2018-10-03,4.27,4.52,4.26,4.39,627858.0
2018-10-04,4.42,4.64,4.37,4.45,366838.0
2018-10-05,4.5,4.63,4.22,4.3,282326.0
2018-10-09,4.48,4.79,4.39,4.68,690281.0
2018-10-10,4.75,4.79,4.22,4.3,851032.0
2018-10-11,4.17,4.31,4.06,4.18,643311.0
2018-10-12,4.26,4.3,4.11,4.15,294969.0
2018-10-15,4.21,4.23,4.08,4.21,164433.0
2018-10-16,4.15,4.29,4.15,4.26,399926.0
2018-10-17,4.28,4.28,4.07,4.13,269618.0
2018-10-18,4.1,4.1,3.85,3.86,377517.0
2018-10-19,3.89,3.99,3.78,3.84,190954.0
2018-10-22,3.86,4.06,3.85,3.97,251495.0
2018-10-23,3.96,3.96,3.73,3.78,216686.0
2018-10-24,3.78,3.83,3.66,3.67,227202.0
2018-10-25,3.71,3.9,3.68,3.85,240040.0
2018-10-26,3.83,3.89,3.7,3.82,230342.0
2018-10-29,3.83,3.95,3.64,3.72,264316.0
2018-10-30,3.71,3.9,3.67,3.87,225918.0
2018-10-31,3.95,4.47,3.9,4.4,721855.0
2018-11-01,4.4,4.55,4.235,4.4,326594.0
2018-11-02,4.43,4.63,4.42,4.54,345873.0
2018-11-05,4.48,5.36,4.23,5.35,1184068.0
2018-11-06,5.24,5.38,4.75,4.86,1198272.0
2018-11-07,4.9,5.11,4.89,5.01,568928.0
2018-11-08,4.99,5.16,4.81,4.85,459801.0
2018-11-09,4.91,5.0,4.64,4.8,424957.0
2018-11-12,4.8,4.8,4.39,4.41,500688.0
2018-11-13,4.4,4.5,4.17,4.2,367359.0
2018-11-14,4.29,4.32,3.96,4.05,324215.0
2018-11-15,4.02,4.43,4.02,4.33,402904.0
2018-11-16,4.33,4.33,4.13,4.24,172422.0
2018-11-19,4.26,4.43,4.15,4.21,267563.0
2018-11-20,4.19,4.26,3.95,4.24,306959.0
2018-11-21,4.29,4.5,4.25,4.29,384008.0
2018-11-22,4.27,4.29,4.12,4.26,54404.0
2018-11-23,4.25,4.25,4.09,4.17,134423.0
2018-11-26,4.18,4.31,4.02,4.08,141514.0
2018-11-27,4.07,4.13,3.97,4.09,209227.0
2018-11-28,4.12,4.29,4.0,4.25,241756.0
2018-11-29,4.22,4.29,4.08,4.16,126546.0
2018-11-30,4.19,4.41,4.12,4.36,151603.0
2018-12-03,4.5,4.64,4.42,4.51,224089.0
2018-12-04,4.51,4.61,4.17,4.22,259914.0
2018-12-05,4.23,4.33,4.14,4.18,97070.0
2018-12-06,4.12,4.34,4.0,4.32,344240.0
2018-12-07,4.28,4.56,4.28,4.53,355880.0
2018-12-10,4.5,4.805,4.48,4.75,498700.0
2018-12-11,4.9,4.9,4.62,4.73,298340.0
2018-12-12,4.81,4.96,4.72,4.88,376243.0
2018-12-13,4.9,5.04,4.76,4.81,201035.0
2018-12-14,4.75,4.95,4.67,4.68,318236.0
2018-12-17,4.69,4.69,4.28,4.32,419492.0
2018-12-18,4.28,4.4,4.22,4.29,191185.0
2018-12-19,4.24,4.35,4.15,4.24,263241.0
2018-12-20,4.15,4.29,3.88,4.01,590584.0
2018-12-21,4.02,4.03,3.59,3.71,628345.0
2018-12-24,3.4,3.7,3.4,3.5,301463.0
2018-12-27,3.65,3.77,3.56,3.74,483369.0
2018-12-28,3.78,3.85,3.58,3.73,248887.0
2018-12-31,3.75,3.9,3.67,3.87,260429.0
2019-01-02,3.89,3.89,3.7,3.76,328274.0
2019-01-03,3.75,3.82,3.6,3.76,175024.0
2019-01-04,3.83,4.1,3.8,4.03,329253.0
2019-01-07,4.06,4.15,4.0,4.1,282643.0
2019-01-08,4.14,4.17,3.93,4.02,270410.0
2019-01-09,4.04,4.25,4.03,4.2,281658.0
2019-01-10,4.15,4.27,4.04,4.11,347841.0
2019-01-11,4.08,4.16,3.98,4.01,235295.0
2019-01-14,3.99,4.05,3.86,3.88,196292.0
2019-01-15,3.85,3.97,3.85,3.94,138980.0
2019-01-16,3.93,3.98,3.77,3.82,135430.0
2019-01-17,3.8,3.82,3.75,3.8,177205.0
2019-01-18,3.84,3.98,3.79,3.87,247655.0
2019-01-21,3.84,3.89,3.84,3.87,9002.0
2019-01-22,3.82,3.83,3.55,3.6,308240.0
2019-01-23,3.61,3.75,3.52,3.61,222178.0
2019-01-24,3.62,3.72,3.55,3.65,149122.0
2019-01-25,3.64,3.9,3.6,3.85,171821.0
2019-01-28,3.8,3.89,3.59,3.75,284792.0
2019-01-29,3.74,3.96,3.74,3.84,224612.0
2019-01-30,3.81,3.87,3.76,3.8,197649.0
2019-01-31,3.85,3.95,3.75,3.77,291322.0
2019-02-01,3.78,3.9,3.75,3.82,205140.0
2019-02-04,3.83,4.09,3.79,4.07,373749.0
2019-02-05,4.08,4.42,4.08,4.41,466980.0
2019-02-06,4.41,4.53,4.12,4.16,405642.0
2019-02-07,4.13,4.19,3.98,4.15,212005.0
2019-02-08,4.12,4.18,3.94,3.99,157098.0
2019-02-11,3.99,4.1,3.91,4.04,207700.0
2019-02-12,4.17,4.18,3.91,4.0,160023.0
2019-02-13,4.03,4.05,3.84,3.9,274705.0
2019-02-14,3.88,4.06,3.85,4.02,137261.0
2019-02-15,4.05,4.11,3.96,4.0,83808.0
2019-02-19,4.0,4.09,3.86,3.88,337461.0
2019-02-20,3.88,3.98,3.85,3.96,253086.0
2019-02-21,3.98,4.02,3.85,4.02,192006.0
2019-02-22,4.03,4.04,3.93,3.95,151074.0
2019-02-25,3.98,4.11,3.95,3.98,201065.0
2019-02-26,3.95,4.15,3.95,4.12,185101.0
2019-02-27,4.1,4.12,3.95,4.08,133512.0
2019-02-28,4.07,4.12,3.98,4.05,99836.0
2019-03-01,4.19,4.19,3.98,4.04,207151.0
2019-03-04,4.05,4.06,3.88,3.91,246593.0
2019-03-05,3.88,3.93,3.87,3.88,135301.0
2019-03-06,3.87,3.94,3.82,3.87,267128.0
2019-03-07,3.87,3.87,3.7,3.75,270029.0
2019-03-08,3.8,3.83,3.65,3.81,211043.0
2019-03-11,3.8,3.87,3.6,3.67,356353.0
2019-03-12,3.66,3.78,3.54,3.56,437178.0
2019-03-13,3.59,3.99,3.58,3.98,278625.0
2019-03-14,4.0,4.135,3.84,4.12,373636.0
2019-03-15,4.05,4.38,4.05,4.27,496758.0
2019-03-18,4.33,4.35,4.08,4.23,331702.0
2019-03-19,4.25,4.37,4.2,4.33,233831.0
2019-03-20,4.33,4.43,4.24,4.34,221742.0
2019-03-21,4.33,4.43,4.23,4.32,162410.0
2019-03-22,4.3,4.43,4.16,4.25,237669.0
2019-03-25,4.24,4.33,4.16,4.27,127717.0
2019-03-26,4.27,4.45,4.25,4.44,184681.0
2019-03-27,4.45,4.51,4.3,4.39,208918.0
2019-03-28,4.4,4.47,4.32,4.43,175216.0
2019-03-29,4.46,4.57,4.4,4.43,202291.0
2019-04-01,4.48,4.66,4.41,4.6,248173.0
2019-04-02,4.6,4.76,4.58,4.73,248145.0
2019-04-03,4.76,4.82,4.7,4.8,220905.0
2019-04-04,4.8,4.89,4.76,4.82,244514.0
2019-04-05,4.83,4.91,4.79,4.86,207674.0
2019-04-08,4.87,4.97,4.78,4.81,217801.0
2019-04-09,4.8,4.85,4.72,4.79,134153.0
2019-04-10,4.88,4.88,4.76,4.77,116258.0
2019-04-11,4.78,4.88,4.51,4.55,265904.0
2019-04-12,4.55,4.58,4.14,4.39,469893.0
2019-04-15,4.37,4.38,4.17,4.23,310949.0
2019-04-16,4.22,4.27,4.055,4.07,205275.0
2019-04-17,4.05,4.2,3.99,4.16,297963.0
2019-04-18,4.2,4.25,4.06,4.17,168249.0
2019-04-22,4.19,4.22,4.11,4.14,100769.0
2019-04-23,4.16,4.24,4.09,4.18,160743.0
2019-04-24,4.21,4.23,4.04,4.08,202398.0
2019-04-25,4.09,4.11,4.01,4.11,132145.0
2019-04-26,4.14,4.16,4.07,4.15,136167.0
2019-04-29,4.12,4.17,4.05,4.06,104273.0
2019-04-30,4.06,4.07,3.96,4.01,173899.0
2019-05-01,4.01,4.03,3.94,3.94,121122.0
2019-05-02,3.96,4.01,3.8,3.96,205860.0
2019-05-03,3.92,4.03,3.87,4.01,156089.0
2019-05-06,3.99,4.02,3.9,3.92,192972.0
2019-05-07,3.92,4.0,3.81,3.91,141686.0
2019-05-08,3.88,3.92,3.64,3.77,367864.0
2019-05-09,3.77,3.78,3.615,3.71,143463.0
2019-05-10,3.74,3.74,3.57,3.65,216545.0
2019-05-13,3.59,3.59,3.39,3.53,428309.0
2019-05-14,3.59,3.6,3.47,3.47,205321.0
2019-05-15,3.46,3.66,3.45,3.6,250525.0
2019-05-16,3.63,3.77,3.63,3.7,238074.0
2019-05-17,3.75,3.76,3.6,3.68,214093.0
2019-05-21,3.73,3.75,3.64,3.69,177381.0
2019-05-22,3.71,3.72,3.53,3.57,144629.0
2019-05-23,3.55,3.67,3.54,3.64,255333.0
2019-05-24,3.65,3.68,3.46,3.51,238998.0
2019-05-27,3.51,3.58,3.46,3.46,37843.0
2019-05-28,3.5,3.61,3.4,3.44,157607.0
2019-05-29,3.39,3.46,3.32,3.44,199349.0
2019-05-30,3.45,3.46,3.31,3.46,196499.0
2019-05-31,3.4,3.7,3.39,3.65,316644.0
2019-06-03,3.7,3.83,3.62,3.75,262526.0
2019-06-04,3.78,3.82,3.7,3.8,202899.0
2019-06-05,3.8,3.86,3.7,3.84,259783.0
2019-06-06,3.85,3.92,3.74,3.9,244725.0
2019-06-07,3.94,4.08,3.87,4.01,342307.0
2019-06-10,4.0,4.1,3.95,4.06,232689.0
2019-06-11,4.1,4.16,4.02,4.04,273953.0
2019-06-12,4.07,4.15,3.99,4.06,254028.0
2019-06-13,4.09,4.23,4.06,4.16,317111.0
2019-06-14,4.16,4.27,4.14,4.22,180504.0
2019-06-17,4.2,4.23,4.16,4.19,153976.0
2019-06-18,4.22,4.22,4.08,4.22,166483.0
2019-06-19,4.22,4.24,4.11,4.19,98844.0
2019-06-20,4.17,4.3,4.08,4.23,346089.0
2019-06-21,4.3,4.38,4.23,4.34,280141.0
2019-06-24,4.33,4.33,3.97,3.99,303068.0
2019-06-25,3.94,4.08,3.79,3.82,233656.0
2019-06-26,3.81,3.91,3.775,3.83,164341.0
2019-06-27,3.87,3.87,3.78,3.83,116806.0
2019-06-28,3.85,4.1,3.85,4.07,245747.0
2019-07-02,4.07,4.15,3.88,3.94,181941.0
2019-07-03,3.95,3.96,3.85,3.93,139953.0
2019-07-04,3.87,3.92,3.85,3.86,53692.0
2019-07-05,3.9,3.98,3.79,3.96,171650.0
2019-07-08,4.0,4.1,3.97,4.06,161890.0
2019-07-09,4.11,4.2,4.01,4.15,218896.0
2019-07-10,4.17,4.25,3.98,4.01,216249.0
2019-07-11,4.02,4.04,3.92,3.98,144187.0
2019-07-12,3.98,4.01,2.47,2.51,4766707.0
2019-07-15,2.75,2.75,2.42,2.49,1609456.0
2019-07-16,2.54,2.72,2.47,2.66,851147.0
2019-07-17,2.71,2.73,2.57,2.65,390197.0
2019-07-18,2.64,2.65,2.38,2.53,701853.0
2019-07-19,2.54,2.62,2.52,2.58,267889.0
2019-07-22,2.58,2.58,2.41,2.47,299589.0
2019-07-23,2.43,2.48,2.24,2.39,538615.0
2019-07-24,2.34,2.47,2.31,2.45,276503.0
2019-07-25,2.42,2.45,2.31,2.34,175391.0
2019-07-26,2.36,2.53,2.29,2.52,395636.0
2019-07-29,2.55,2.55,2.4,2.42,225044.0
2019-07-30,2.42,2.45,2.35,2.44,277678.0
2019-07-31,2.44,2.45,2.3,2.4,476929.0
2019-08-01,2.38,2.46,2.33,2.35,305751.0
2019-08-02,2.35,2.38,2.27,2.31,184724.0
2019-08-06,2.25,2.3,2.05,2.11,668920.0
2019-08-07,2.1,2.1,2.01,2.06,248966.0
2019-08-08,2.06,2.22,2.05,2.16,565550.0
2019-08-09,2.2,2.2,2.08,2.09,213438.0
2019-08-12,2.1,2.22,2.05,2.22,179005.0
2019-08-13,2.22,2.22,2.12,2.18,100710.0
2019-08-14,2.17,2.2,2.08,2.11,191850.0
2019-08-15,2.09,2.12,2.0,2.03,143398.0
2019-08-16,2.11,2.16,2.05,2.09,111677.0
2019-08-19,2.12,2.24,2.1,2.2,146454.0
2019-08-20,2.25,2.305,2.2,2.27,167287.0
2019-08-21,2.3,2.385,2.28,2.34,206469.0
2019-08-22,2.35,2.38,2.25,2.28,108909.0
2019-08-23,2.25,2.28,2.15,2.2,187152.0
2019-08-26,2.21,2.34,2.21,2.24,113791.0
2019-08-27,2.25,2.31,2.13,2.21,126527.0
2019-08-28,2.21,2.38,2.16,2.34,136561.0
2019-08-29,2.28,2.4,2.28,2.32,152739.0
2019-08-30,2.32,2.46,2.31,2.42,221730.0
2019-09-03,2.49,2.55,2.4,2.55,202376.0
2019-09-04,2.55,2.55,2.44,2.47,130360.0
2019-09-05,2.52,2.52,2.45,2.48,110464.0
2019-09-06,2.5,2.71,2.46,2.67,481136.0
2019-09-09,2.66,2.725,2.51,2.6,322708.0
2019-09-10,2.6,2.7,2.55,2.64,167221.0
2019-09-11,2.64,2.73,2.6,2.7,211295.0
2019-09-12,2.69,2.74,2.62,2.72,143081.0
2019-09-13,2.75,2.76,2.65,2.74,139830.0
2019-09-16,2.73,2.77,2.67,2.74,150839.0
2019-09-17,2.78,2.78,2.69,2.74,109286.0
2019-09-18,2.71,2.74,2.67,2.7,127101.0
2019-09-19,2.7,2.75,2.61,2.73,112136.0
2019-09-20,2.72,2.72,2.63,2.63,86667.0
2019-09-23,2.63,2.755,2.62,2.73,106066.0
2019-09-24,2.74,2.75,2.63,2.65,85937.0
2019-09-25,2.7,2.7,2.53,2.63,160474.0
2019-09-26,2.63,2.66,2.595,2.64,79839.0
2019-09-27,2.62,2.65,2.49,2.54,165905.0
2019-09-30,2.52,2.62,2.38,2.56,203876.0
2019-10-01,2.49,2.61,2.45,2.48,92250.0
2019-10-02,2.47,2.48,2.4,2.43,136301.0
2019-10-03,2.45,2.56,2.42,2.52,162473.0
2019-10-04,2.53,2.65,2.51,2.64,82249.0
2019-10-07,2.66,2.68,2.57,2.59,130863.0
2019-10-08,2.59,2.67,2.53,2.64,139940.0
2019-10-09,2.65,2.65,2.58,2.63,72693.0
2019-10-10,2.65,2.92,2.58,2.73,614060.0
2019-10-11,2.71,2.73,2.57,2.63,122330.0
2019-10-15,2.64,2.65,2.44,2.45,159086.0
2019-10-16,2.44,2.46,2.35,2.41,90362.0
2019-10-17,2.42,2.58,2.42,2.57,155466.0
2019-10-18,2.55,2.6,2.49,2.53,71846.0
2019-10-21,2.53,2.54,2.46,2.47,71055.0
2019-10-22,2.48,2.49,2.42,2.46,133599.0
2019-10-23,2.46,2.59,2.42,2.58,113311.0
2019-10-24,2.58,2.59,2.46,2.53,88611.0
2019-10-25,2.53,2.57,2.5,2.56,78671.0
2019-10-28,2.52,2.65,2.52,2.62,81397.0
2019-10-29,2.62,2.64,2.55,2.61,29131.0
2019-10-30,2.6,2.76,2.54,2.73,129353.0
2019-10-31,2.7,2.71,2.58,2.63,83671.0
2019-11-01,2.65,2.77,2.6,2.61,99776.0
2019-11-04,2.6,2.76,2.59,2.74,115998.0
2019-11-05,2.74,2.82,2.66,2.73,112390.0
2019-11-06,2.72,2.74,2.66,2.67,42826.0
2019-11-07,2.67,2.68,2.61,2.625,67483.0
2019-11-08,2.61,2.64,2.52,2.54,107212.0
2019-11-11,2.52,2.58,2.5,2.58,90204.0
2019-11-12,2.56,2.62,2.56,2.59,66595.0
2019-11-13,2.6,2.72,2.56,2.71,106053.0
2019-11-14,2.74,2.745,2.68,2.74,71717.0
2019-11-15,2.75,2.77,2.65,2.72,73369.0
2019-11-18,2.7,2.75,2.56,2.71,129921.0
2019-11-19,2.71,2.71,2.6,2.63,64105.0
2019-11-20,2.63,2.73,2.63,2.67,89445.0
2019-11-21,2.7,2.72,2.62,2.67,113426.0
2019-11-22,2.67,2.72,2.65,2.69,62992.0
2019-11-25,2.75,2.75,2.61,2.63,90420.0
2019-11-26,2.63,2.66,2.59,2.61,35868.0
2019-11-27,2.67,2.67,2.58,2.64,38114.0
2019-11-28,2.63,2.65,2.6,2.63,6837.0
2019-11-29,2.6,2.64,2.59,2.59,22001.0
2019-12-02,2.58,2.63,2.49,2.525,106102.0
2019-12-03,2.55,2.55,2.39,2.47,96920.0
2019-12-04,2.46,2.52,2.41,2.51,43591.0
2019-12-05,2.61,2.95,2.56,2.86,373674.0
2019-12-06,2.92,3.0,2.89,2.99,291875.0
2019-12-09,3.0,3.09,2.82,2.9,117683.0
2019-12-10,2.8,2.92,2.76,2.78,98658.0
2019-12-11,2.77,2.88,2.73,2.78,109892.0
2019-12-12,2.76,2.87,2.68,2.72,140073.0
2019-12-13,2.67,2.73,2.49,2.57,310647.0
2019-12-16,2.57,2.64,2.5,2.5,160576.0
2019-12-17,2.49,2.53,2.4,2.41,126934.0
2019-12-18,2.41,2.49,2.4,2.44,81868.0
2019-12-19,2.46,2.53,2.44,2.47,117977.0
2019-12-20,2.5,2.5,2.4,2.5,136001.0
2019-12-23,2.54,2.54,2.41,2.45,126886.0
2019-12-24,2.45,2.48,2.42,2.48,32010.0
2019-12-27,2.49,2.5,2.42,2.42,135371.0
2019-12-30,2.45,2.45,2.38,2.42,109500.0
2019-12-31,2.45,2.495,2.42,2.48,131176.0
2020-01-02,2.48,2.5,2.38,2.43,204476.0
2020-01-03,2.47,2.49,2.38,2.47,135658.0
2020-01-06,2.53,2.54,2.41,2.44,102408.0
2020-01-07,2.48,2.48,2.39,2.4,200032.0
2020-01-08,2.39,2.41,2.28,2.29,206145.0
2020-01-09,2.3,2.33,2.25,2.29,71104.0
2020-01-10,2.28,2.32,2.24,2.24,135308.0
2020-01-13,2.21,2.38,2.21,2.32,117244.0
2020-01-14,2.33,2.37,2.27,2.32,67858.0
2020-01-15,2.31,2.34,2.27,2.34,66463.0
2020-01-16,2.35,2.44,2.31,2.36,116004.0
2020-01-17,2.37,2.39,2.26,2.26,68717.0
2020-01-20,2.24,2.29,2.21,2.24,87115.0
2020-01-21,2.2,2.24,2.16,2.16,142680.0
2020-01-22,2.16,2.19,2.13,2.19,88744.0
2020-01-23,2.15,2.19,2.13,2.17,60428.0
2020-01-24,2.2,2.2,2.12,2.14,76978.0
2020-01-27,2.12,2.19,2.07,2.12,75196.0
2020-01-28,2.08,2.12,1.98,1.98,168237.0
2020-01-29,2.0,2.07,1.89,1.95,306405.0
2020-01-30,1.85,1.97,1.85,1.95,214488.0
2020-01-31,1.95,2.19,1.84,1.9,456567.0
2020-02-03,2.06,2.35,1.98,2.2,591690.0
2020-02-04,2.3,2.31,2.22,2.27,419012.0
2020-02-05,2.31,2.31,2.17,2.27,195310.0
2020-02-06,2.31,2.31,2.19,2.22,97653.0
2020-02-07,2.18,2.21,2.07,2.16,140475.0
2020-02-10,2.2,2.39,2.13,2.15,384682.0
2020-02-11,2.22,2.32,2.2,2.28,239854.0
2020-02-12,2.27,2.36,2.22,2.3,349745.0
2020-02-13,2.3,2.31,2.2,2.26,99382.0
2020-02-14,2.0,2.06,1.97,1.98,621335.0
2020-02-18,2.03,2.03,1.88,1.91,252999.0
2020-02-19,1.89,1.94,1.85,1.905,106054.0
2020-02-20,1.91,1.92,1.85,1.86,229810.0
2020-02-21,1.87,1.9,1.8,1.82,246165.0
2020-02-24,1.75,1.77,1.66,1.71,336790.0
2020-02-25,1.71,1.74,1.55,1.57,343912.0
2020-02-26,1.62,1.66,1.5,1.54,286040.0
2020-02-27,1.5,1.55,1.4,1.5,501445.0
2020-02-28,1.43,1.65,1.41,1.65,273247.0
2020-03-02,1.69,1.74,1.54,1.71,361133.0
2020-03-03,1.77,1.93,1.63,1.79,554842.0
2020-03-04,1.84,1.89,1.77,1.81,181186.0
2020-03-05,1.84,1.84,1.68,1.75,190728.0
2020-03-06,1.67,1.75,1.59,1.64,121830.0
2020-03-09,1.54,1.58,1.44,1.45,282632.0
2020-03-10,1.48,1.58,1.41,1.57,246889.0
2020-03-11,1.53,1.53,1.38,1.38,273037.0
2020-03-12,1.3,1.3,1.12,1.18,322120.0
2020-03-13,1.26,1.32,1.2,1.32,318913.0
2020-03-16,1.19,1.21,1.1,1.155,410638.0
2020-03-17,1.17,1.4,1.13,1.4,353226.0
2020-03-18,1.31,1.33,1.23,1.27,228955.0
2020-03-19,1.22,1.43,1.22,1.38,198094.0
2020-03-20,1.42,1.5,1.27,1.45,210719.0
2020-03-23,1.42,1.44,1.23,1.27,170194.0
2020-03-24,1.35,1.42,1.31,1.41,194568.0
2020-03-25,1.34,1.49,1.33,1.4,227888.0
2020-03-26,1.36,1.49,1.36,1.36,183294.0
2020-03-27,1.38,1.43,1.3,1.39,169339.0
2020-03-30,1.41,1.5,1.38,1.5,164721.0
2020-03-31,1.56,1.675,1.52,1.65,262914.0
2020-04-01,1.7,1.7,1.49,1.65,229662.0
2020-04-02,1.68,1.68,1.575,1.59,218259.0
2020-04-03,1.68,1.68,1.505,1.58,116149.0
2020-04-06,1.61,1.71,1.58,1.67,224665.0
2020-04-07,1.82,1.875,1.69,1.79,543668.0
2020-04-08,1.87,1.93,1.81,1.86,327607.0
2020-04-09,1.9,1.9,1.7,1.81,269245.0
2020-04-13,1.81,1.86,1.72,1.8,194038.0
2020-04-14,2.0,2.27,1.95,2.15,974897.0
2020-04-15,2.2,2.29,2.12,2.26,616805.0
2020-04-16,2.32,2.44,2.13,2.2,599101.0
2020-04-17,2.3,2.3,2.13,2.21,343680.0
2020-04-20,2.28,2.4,2.22,2.39,471142.0
2020-04-21,2.38,2.39,2.13,2.21,509134.0
2020-04-22,2.25,2.73,2.23,2.69,1036203.0
2020-04-23,2.95,3.29,2.48,2.68,2811335.0
2020-04-24,2.77,2.81,2.56,2.62,972168.0
2020-04-27,2.7,2.75,2.51,2.58,517527.0
2020-04-28,2.64,2.64,2.4,2.52,469711.0
2020-04-29,2.57,2.6,2.5,2.58,450206.0
2020-04-30,2.55,2.62,2.43,2.47,409381.0
2020-05-01,2.52,2.53,2.36,2.52,386521.0
2020-05-04,2.49,2.52,2.23,2.38,1101027.0
2020-05-05,2.45,2.54,2.37,2.45,584783.0
2020-05-06,2.46,2.53,2.38,2.4,438193.0
2020-05-07,2.44,2.47,2.34,2.36,266876.0
2020-05-08,2.42,2.45,2.35,2.44,290235.0
2020-05-11,2.42,2.47,2.35,2.36,355105.0
2020-05-12,2.38,2.4,2.22,2.22,434952.0
2020-05-13,2.24,2.26,2.01,2.06,814541.0
2020-05-14,2.0,2.14,1.96,2.11,516442.0
2020-05-15,2.11,2.27,2.09,2.27,243380.0
2020-05-19,2.32,2.33,2.17,2.18,364855.0
2020-05-20,2.21,2.33,2.19,2.24,251940.0
2020-05-21,2.28,2.36,2.17,2.26,250080.0
2020-05-22,2.28,2.31,2.21,2.27,188417.0
2020-05-25,2.27,2.3,2.21,2.25,145140.0
2020-05-26,2.22,2.3,2.22,2.25,154355.0
2020-05-27,2.26,2.34,2.15,2.3,386874.0
2020-05-28,2.31,2.41,2.24,2.25,370362.0
2020-05-29,2.24,2.39,2.22,2.38,371066.0
2020-06-01,2.4,2.4,2.28,2.3,153363.0
2020-06-02,2.25,2.41,2.25,2.37,342796.0
2020-06-03,2.4,2.43,2.28,2.31,314781.0
2020-06-04,2.31,2.35,2.22,2.28,195677.0
2020-06-05,2.27,2.3,2.155,2.22,275249.0
2020-06-08,2.25,2.29,2.2,2.25,223667.0
2020-06-09,2.26,2.27,2.18,2.25,202945.0
2020-06-10,2.24,2.27,2.17,2.18,386539.0
2020-06-11,2.24,2.34,2.09,2.11,516808.0
2020-06-12,2.14,2.17,2.08,2.15,378668.0
2020-06-15,2.11,2.2,2.04,2.13,456860.0
2020-06-16,2.15,2.22,2.09,2.15,398268.0
2020-06-17,2.22,2.22,2.13,2.15,154197.0
2020-06-18,2.13,2.18,2.11,2.13,176075.0
2020-06-19,2.17,2.17,2.1,2.13,249978.0
2020-06-22,2.12,2.18,2.12,2.16,194052.0
2020-06-23,2.17,2.17,2.09,2.11,267999.0
2020-06-24,2.07,2.15,1.98,2.15,305114.0
2020-06-25,2.14,2.15,2.05,2.12,188637.0
2020-06-26,2.15,2.15,1.97,1.98,317286.0
2020-06-29,2.0,2.04,1.96,2.0,332260.0
2020-06-30,2.0,2.08,1.99,2.04,203998.0
2020-07-02,2.08,2.11,2.02,2.05,292423.0
2020-07-03,2.09,2.09,2.04,2.09,46925.0
2020-07-06,2.11,2.15,2.07,2.12,178058.0
2020-07-07,2.14,2.19,2.09,2.17,170208.0
2020-07-08,2.2,2.22,2.16,2.17,227458.0
2020-07-09,2.2,2.205,2.06,2.09,176327.0
2020-07-10,2.07,2.12,2.07,2.12,117878.0
2020-07-13,2.15,2.17,2.09,2.09,182753.0
2020-07-14,2.09,2.11,2.05,2.08,178107.0
2020-07-15,2.08,2.17,2.06,2.14,172666.0
2020-07-16,2.12,2.19,2.1,2.15,321901.0
2020-07-17,2.25,2.43,2.17,2.39,637089.0
2020-07-20,2.47,2.61,2.46,2.47,588145.0
2020-07-21,2.65,2.65,2.42,2.45,410055.0
2020-07-22,2.45,2.59,2.38,2.47,465226.0
2020-07-23,2.5,2.53,2.38,2.48,495085.0
2020-07-24,2.49,2.64,2.45,2.52,568858.0
2020-07-27,2.54,2.62,2.5,2.6,364875.0
2020-07-28,2.61,2.64,2.48,2.49,268318.0
2020-07-29,2.59,2.59,2.2,2.3,744786.0
2020-07-30,2.29,2.3,2.14,2.25,354396.0
2020-07-31,2.24,2.35,2.21,2.29,302492.0
2020-08-04,2.39,2.54,2.37,2.45,535743.0
2020-08-05,2.53,2.53,2.33,2.43,424311.0
2020-08-06,2.44,2.46,2.31,2.33,207780.0
2020-08-07,2.32,2.39,2.31,2.36,154913.0
2020-08-10,2.4,2.44,2.31,2.38,160407.0
2020-08-11,2.37,2.38,2.23,2.24,245038.0
2020-08-12,2.29,2.29,2.21,2.26,176317.0
2020-08-13,2.26,2.29,2.2,2.22,108679.0
2020-08-14,2.22,2.25,2.18,2.2,87526.0
2020-08-17,2.25,2.3,2.19,2.21,171683.0
2020-08-18,2.2,2.25,2.18,2.2,164036.0
2020-08-19,2.21,2.33,2.19,2.28,330081.0
2020-08-20,2.3,2.32,2.19,2.2,206937.0
2020-08-21,2.19,2.28,2.18,2.25,133520.0
2020-08-24,2.29,2.3,2.22,2.25,91817.0
2020-08-25,2.25,2.28,2.22,2.26,164819.0
2020-08-26,2.28,2.43,2.27,2.4,810900.0
2020-08-27,2.41,2.44,2.31,2.37,533354.0
2020-08-28,2.36,2.54,2.36,2.48,530722.0
2020-08-31,2.49,2.52,2.37,2.38,368061.0
2020-09-01,2.38,2.49,2.37,2.48,535328.0
2020-09-02,2.49,2.55,2.47,2.5,356897.0
2020-09-03,2.51,2.51,2.32,2.34,361249.0
2020-09-04,2.35,2.37,2.24,2.31,303741.0
2020-09-08,2.3,2.325,2.2,2.26,303943.0
2020-09-09,2.3,2.36,2.29,2.35,222460.0
2020-09-10,2.36,2.37,2.23,2.26,329311.0
2020-09-11,2.27,2.31,2.21,2.25,183327.0
2020-09-14,2.27,2.53,2.26,2.34,475248.0
2020-09-15,2.36,2.38,2.3,2.3,184393.0
2020-09-16,2.32,2.44,2.31,2.31,210426.0
2020-09-17,2.28,2.36,2.28,2.31,108029.0
2020-09-18,2.31,2.37,2.28,2.36,154997.0
2020-09-21,2.36,2.36,2.21,2.23,408430.0
2020-09-22,2.2,2.27,2.17,2.22,201210.0
2020-09-23,2.21,2.25,2.02,2.05,285146.0
2020-09-24,2.03,2.21,2.0,2.08,413257.0
2020-09-25,2.11,2.22,2.08,2.21,293807.0
2020-09-28,2.22,2.32,2.16,2.3,215751.0
2020-09-29,2.31,2.33,2.25,2.31,272604.0
2020-09-30,2.31,2.31,2.2,2.22,185821.0
2020-10-01,2.27,2.33,2.2,2.29,425511.0
2020-10-02,2.22,2.25,2.15,2.18,320644.0
2020-10-05,2.19,2.26,2.16,2.25,233616.0
2020-10-06,2.26,2.37,2.2,2.22,448819.0
2020-10-07,2.26,2.35,2.22,2.3,293242.0
2020-10-08,2.32,2.36,2.24,2.25,229104.0
2020-10-09,2.28,2.29,2.21,2.23,162283.0
2020-10-13,2.18,2.22,2.15,2.18,222106.0
2020-10-14,2.19,2.23,2.16,2.19,111696.0
2020-10-15,2.16,2.23,2.16,2.19,169019.0
2020-10-16,2.22,2.22,2.115,2.14,157175.0
2020-10-19,2.18,2.2,2.1,2.1,185158.0
2020-10-20,2.11,2.17,2.1,2.14,151940.0
2020-10-21,2.17,2.22,2.12,2.21,206824.0
2020-10-22,2.21,2.24,2.15,2.15,119485.0
2020-10-23,2.18,2.21,2.1,2.11,164312.0
2020-10-26,2.15,2.15,2.03,2.04,141338.0
2020-10-27,2.06,2.08,2.04,2.06,88073.0
2020-10-28,2.0,2.05,1.94,1.95,187106.0
2020-10-29,1.91,2.07,1.91,2.05,129863.0
2020-10-30,2.05,2.05,1.96,2.0,131412.0
2020-11-02,2.01,2.03,1.91,1.91,211398.0
2020-11-03,1.97,2.0,1.93,1.98,238158.0
2020-11-04,2.07,2.08,1.95,1.96,170689.0
2020-11-05,2.02,2.13,1.99,2.12,350758.0
2020-11-06,2.15,2.15,2.06,2.11,111126.0
2020-11-09,2.2,2.21,2.08,2.1,207240.0
2020-11-10,2.12,2.27,2.09,2.24,298273.0
2020-11-11,2.28,2.4,2.22,2.4,404937.0
2020-11-12,2.4,2.48,2.28,2.3,324154.0
2020-11-13,2.35,2.37,2.27,2.28,146290.0
2020-11-16,2.32,2.4,2.28,2.37,197925.0
2020-11-17,2.37,2.37,2.22,2.3,244518.0
2020-11-18,2.3,2.38,2.29,2.34,192535.0
2020-11-19,2.35,2.38,2.315,2.37,173002.0
2020-11-20,2.38,2.42,2.34,2.39,170059.0
2020-11-23,2.4,2.51,2.39,2.5,291461.0
2020-11-24,2.54,2.77,2.52,2.74,699045.0
2020-11-25,2.83,2.87,2.75,2.78,518969.0
2020-11-26,2.85,2.85,2.69,2.76,107464.0
2020-11-27,2.78,2.83,2.58,2.63,347165.0
2020-11-30,2.68,2.77,2.55,2.7,695414.0
2020-12-01,2.75,2.89,2.52,2.59,719421.0
2020-12-02,2.57,2.93,2.56,2.92,741144.0
2020-12-03,3.0,3.12,2.82,2.86,855065.0
2020-12-04,2.88,3.31,2.84,3.28,918515.0
2020-12-07,3.5,3.82,3.38,3.64,1914397.0
2020-12-08,3.68,3.82,3.32,3.68,1412087.0
2020-12-09,3.72,3.75,3.2,3.32,932816.0
2020-12-10,3.3,3.91,3.29,3.84,1153165.0
2020-12-11,3.93,3.95,3.6,3.91,1532845.0
2020-12-14,4.33,4.44,3.89,3.92,2059988.0
2020-12-15,4.0,4.24,3.77,4.2,1238952.0
2020-12-16,4.17,4.2,3.93,4.04,608659.0
2020-12-17,4.08,4.54,4.07,4.54,1083922.0
2020-12-18,4.5,4.59,4.3,4.47,916438.0
2020-12-21,4.4,4.49,4.23,4.37,786856.0
2020-12-22,4.52,4.75,4.46,4.65,872347.0
2020-12-23,4.71,5.48,4.7,5.21,2068439.0
2020-12-24,5.41,5.5,5.11,5.32,787604.0
2020-12-29,5.75,5.86,5.13,5.43,1545765.0
2020-12-30,5.48,5.73,5.42,5.47,816144.0
2020-12-31,5.5,5.595,5.26,5.4,899624.0
2021-01-04,5.54,5.54,4.89,5.06,1287756.0
2021-01-05,5.07,5.74,5.06,5.55,1416228.0
2021-01-06,5.75,5.75,5.11,5.3,1179461.0
2021-01-07,5.32,5.48,5.23,5.34,557017.0
2021-01-08,5.38,5.47,4.98,5.09,845412.0
2021-01-11,4.91,5.2,4.7,5.07,670661.0
2021-01-12,5.01,5.1,4.67,4.76,1007405.0
2021-01-13,4.73,5.13,4.515,5.05,1057280.0
2021-01-14,5.16,5.52,5.15,5.38,906369.0
2021-01-15,5.42,5.48,4.96,5.07,844530.0
2021-01-18,5.03,5.25,5.01,5.09,194503.0
2021-01-19,5.03,5.18,4.91,4.98,596437.0
2021-01-20,5.05,5.05,4.72,4.94,488255.0
2021-01-21,4.95,4.96,4.66,4.84,446278.0
2021-01-22,4.71,4.99,4.71,4.96,429984.0
2021-01-25,4.98,5.11,4.73,4.97,583934.0
2021-01-26,4.99,5.53,4.96,5.33,1467217.0
2021-01-27,5.11,5.77,5.02,5.38,1800667.0
2021-01-28,5.2,5.26,4.84,5.04,1249579.0
2021-01-29,5.05,5.29,4.83,4.88,1133219.0
2021-02-01,4.99,5.53,4.78,5.5,1771190.0
2021-02-02,5.49,5.56,5.21,5.31,661015.0
2021-02-03,5.38,5.66,5.34,5.5,493295.0
2021-02-04,5.55,5.58,5.24,5.36,350407.0
2021-02-05,5.36,6.32,5.31,6.22,1291295.0
2021-02-08,6.48,7.12,6.45,7.12,1003530.0
2021-02-09,7.3,7.35,6.66,6.78,1064915.0
2021-02-10,6.96,7.24,6.48,6.88,1274639.0
2021-02-11,6.75,7.62,6.62,7.12,1480571.0
2021-02-12,7.13,7.39,6.88,7.32,812613.0
2021-02-16,7.53,8.18,7.49,7.78,1421384.0
2021-02-17,7.82,8.01,7.27,7.6,1228188.0
2021-02-18,7.43,7.55,6.54,6.57,1041062.0
2021-02-19,6.74,7.3,6.62,7.24,694502.0
2021-02-22,6.93,7.41,6.87,7.04,598930.0
2021-02-23,6.71,7.05,6.07,6.84,1141936.0
2021-02-24,6.8,7.21,6.74,7.06,505626.0
2021-02-25,7.06,7.3,6.71,6.86,797342.0
2021-02-26,6.77,6.97,6.38,6.63,625161.0
2021-03-01,6.81,6.97,6.5,6.57,486623.0
2021-03-02,6.88,7.83,6.7,7.81,1164109.0
2021-03-03,8.22,8.78,7.37,7.44,1333240.0
2021-03-04,7.34,7.56,6.56,6.78,961984.0
2021-03-05,7.06,7.15,5.78,6.66,1099102.0
2021-03-08,6.8,6.82,6.19,6.19,547415.0
2021-03-09,6.49,6.6,6.27,6.46,392269.0
2021-03-10,6.49,6.84,6.41,6.59,496946.0
2021-03-11,6.75,7.2,6.58,7.14,431097.0
2021-03-12,6.99,7.43,6.81,7.36,498838.0
2021-03-15,7.55,9.05,7.46,8.94,1534622.0
2021-03-16,8.97,9.75,8.52,8.76,1201144.0
2021-03-17,8.63,8.94,8.36,8.83,682717.0
2021-03-18,8.6,9.06,8.21,8.21,662269.0
2021-03-19,8.2,8.51,7.82,8.12,641245.0
2021-03-22,8.25,8.39,7.66,7.71,585845.0
2021-03-23,7.77,7.96,7.38,7.52,606663.0
2021-03-24,7.73,7.85,7.2,7.2,711334.0
2021-03-25,7.0,7.37,6.91,7.3,486012.0
2021-03-26,7.38,7.82,7.3,7.68,613385.0
2021-03-29,7.7,7.74,7.02,7.2,422011.0
2021-03-30,7.17,7.32,6.65,6.81,884137.0
2021-03-31,6.9,7.49,6.9,7.16,572092.0
2021-04-01,7.56,7.79,7.25,7.52,712931.0
2021-04-05,7.77,8.74,7.57,8.58,977850.0
2021-04-06,8.7,8.77,8.13,8.24,475542.0
2021-04-07,8.33,8.37,7.93,8.02,471052.0
2021-04-08,8.24,8.88,8.0,8.58,525758.0
2021-04-09,8.51,8.57,8.09,8.19,434707.0
2021-04-12,8.0,8.0,7.27,7.48,746052.0
2021-04-13,7.51,7.65,7.15,7.2,426140.0
2021-04-14,7.26,7.58,7.11,7.22,392254.0
2021-04-15,7.43,7.44,6.88,7.0,491389.0
2021-04-16,6.95,6.95,6.48,6.66,481842.0
2021-04-19,6.6,6.68,6.3,6.46,556800.0
2021-04-20,6.37,6.59,6.0,6.57,845528.0
2021-04-21,6.64,6.98,6.43,6.88,506054.0
2021-04-22,7.02,7.13,6.55,6.58,500404.0
2021-04-23,6.59,7.04,6.56,6.89,297407.0
2021-04-26,7.01,7.01,6.61,6.76,421409.0
2021-04-27,6.76,6.88,6.59,6.68,337779.0
2021-04-28,6.68,7.07,6.61,6.98,491661.0
2021-04-29,7.16,7.18,6.71,6.85,543956.0
2021-04-30,6.85,6.99,6.66,6.75,296113.0
2021-05-03,6.93,7.52,6.89,7.51,750210.0
2021-05-04,7.38,7.38,6.84,7.24,790188.0
2021-05-05,7.45,7.77,7.37,7.57,767715.0
2021-05-06,7.63,7.67,7.09,7.24,539198.0
2021-05-07,7.38,7.85,7.15,7.61,587424.0
2021-05-10,7.74,7.78,7.08,7.08,885087.0
2021-05-11,6.54,7.12,6.37,6.94,1038906.0
2021-05-12,6.95,6.99,6.52,6.58,697697.0
2021-05-13,6.55,6.81,6.18,6.41,774375.0
2021-05-14,6.53,6.9,6.44,6.88,511241.0
2021-05-17,6.87,7.19,6.83,7.16,555668.0
2021-05-18,7.13,7.32,6.92,7.12,560920.0
2021-05-19,6.86,7.23,6.82,7.19,482798.0
2021-05-20,7.16,7.35,6.99,7.35,404747.0
2021-05-21,7.34,7.45,7.25,7.33,391915.0
2021-05-25,7.22,7.34,7.01,7.01,447202.0
2021-05-26,7.26,7.79,7.26,7.73,1250280.0
2021-05-27,7.75,8.38,7.62,8.34,1327438.0
2021-05-28,8.32,8.61,7.65,7.82,1264001.0
2021-05-31,7.83,8.1,7.79,7.84,122196.0
2021-06-01,8.05,8.71,8.02,8.66,854358.0
2021-06-02,8.74,8.74,8.23,8.54,633637.0
2021-06-03,8.42,8.62,8.14,8.37,519413.0
2021-06-04,8.32,8.57,8.22,8.51,557137.0
2021-06-07,8.57,9.02,8.44,8.82,684702.0
2021-06-08,8.86,8.95,8.34,8.47,639899.0
2021-06-09,8.45,8.66,8.21,8.24,553142.0
2021-06-10,8.39,8.6,8.08,8.38,531826.0
2021-06-11,8.51,8.76,8.47,8.54,425478.0
2021-06-14,8.4,8.43,7.55,7.72,1544631.0
2021-06-15,7.86,8.135,7.74,8.03,751405.0
2021-06-16,8.01,8.38,7.92,8.34,525138.0
2021-06-17,8.29,8.43,7.64,7.85,630642.0
2021-06-18,7.59,7.94,7.57,7.72,407287.0
2021-06-21,7.72,7.8,7.31,7.71,527807.0
2021-06-22,7.67,7.74,7.44,7.65,263889.0
2021-06-23,7.61,7.96,7.58,7.68,314313.0
2021-06-24,7.74,8.16,7.62,8.14,474410.0
2021-06-25,8.13,8.18,7.5,7.56,557261.0
2021-06-28,7.58,7.71,7.35,7.42,404034.0
2021-06-29,7.56,7.62,7.31,7.34,329733.0
2021-06-30,7.35,7.5,7.22,7.49,425316.0
2021-07-02,7.55,7.69,7.33,7.51,367726.0
2021-07-05,7.47,7.67,7.47,7.48,42697.0
2021-07-06,7.54,7.56,7.15,7.17,355604.0
2021-07-07,7.27,7.43,6.79,6.89,594504.0
2021-07-08,6.7,6.94,6.52,6.73,481487.0
2021-07-09,6.84,6.88,6.66,6.72,331476.0
2021-07-12,6.87,6.91,6.5,6.53,317742.0
2021-07-13,6.58,6.59,6.28,6.32,375137.0
2021-07-14,6.35,6.53,6.27,6.31,250294.0
2021-07-15,6.25,6.46,6.13,6.27,371818.0
2021-07-16,6.36,6.4,5.83,5.88,775290.0
2021-07-19,5.65,5.92,5.55,5.85,795602.0
2021-07-20,5.94,6.18,5.73,6.15,491908.0
2021-07-21,6.28,6.76,6.23,6.63,561450.0
2021-07-22,6.82,6.84,6.29,6.49,499594.0
2021-07-23,6.58,6.66,6.32,6.4,332231.0
2021-07-26,6.48,6.83,6.41,6.65,390613.0
2021-07-27,6.64,6.7,6.17,6.35,403993.0
2021-07-28,6.39,6.93,6.35,6.86,577957.0
2021-07-29,6.96,6.97,6.64,6.8,439235.0
2021-07-30,6.74,6.79,6.52,6.53,409112.0
2021-08-03,6.53,6.63,6.31,6.59,360629.0
2021-08-04,6.54,6.55,6.265,6.31,312401.0
2021-08-05,6.27,6.65,6.27,6.49,288259.0
2021-08-06,6.52,6.64,6.37,6.62,207124.0
2021-08-09,6.52,6.68,6.48,6.63,239731.0
2021-08-10,6.66,6.95,6.62,6.89,407384.0
2021-08-11,6.86,6.91,6.51,6.74,295585.0
2021-08-12,6.71,6.77,6.51,6.58,240326.0
2021-08-13,6.6,6.65,6.38,6.38,177987.0
2021-08-16,6.32,6.37,5.91,6.0,489107.0
2021-08-17,5.97,6.07,5.77,5.9,359991.0
2021-08-18,5.92,6.22,5.83,6.03,348833.0
2021-08-19,5.98,5.98,5.76,5.85,324648.0
2021-08-20,5.84,5.87,5.56,5.8,520984.0
2021-08-23,5.84,6.29,5.8,6.12,564859.0
2021-08-24,6.24,6.29,5.89,6.16,433883.0
2021-08-25,6.15,6.43,6.09,6.25,342385.0
2021-08-26,6.25,6.45,6.1,6.16,369652.0
2021-08-27,6.19,6.58,6.18,6.48,354582.0
2021-08-30,6.52,6.6,6.3,6.47,439580.0
2021-08-31,6.5,6.83,6.43,6.83,359558.0
2021-09-01,6.9,7.16,6.65,7.02,606011.0
2021-09-02,7.18,7.68,7.14,7.61,893688.0
2021-09-03,7.84,8.07,7.45,7.68,1680715.0
2021-09-07,8.0,8.35,7.87,8.31,1004847.0
2021-09-08,8.47,8.57,7.82,8.08,646827.0
2021-09-09,8.0,8.21,7.78,8.11,654504.0
2021-09-10,8.13,9.09,7.95,8.83,1466224.0
2021-09-13,9.19,9.63,8.89,9.18,1374697.0
2021-09-14,9.25,10.18,8.88,9.48,1657487.0
2021-09-15,9.6,10.53,9.53,10.52,1709696.0
2021-09-16,10.51,10.57,9.9,10.31,1411348.0
2021-09-17,10.34,10.34,9.15,9.34,1500994.0
2021-09-20,8.63,9.1,8.41,8.69,1606272.0
2021-09-21,9.1,9.4,8.83,8.88,814212.0
2021-09-22,9.19,9.51,8.69,8.71,873945.0
2021-09-23,8.85,8.92,8.33,8.87,718910.0
2021-09-24,8.63,8.67,7.89,7.99,857383.0
2021-09-27,8.15,8.72,8.02,8.55,835163.0
2021-09-28,8.4,8.7,8.0,8.13,832701.0
2021-09-29,8.16,8.3,7.95,8.12,612404.0
2021-09-30,8.14,8.99,8.03,8.86,1205952.0
2021-10-01,8.85,9.01,8.45,8.66,833983.0
2021-10-04,8.63,9.35,8.5,8.56,1530189.0
2021-10-05,8.81,8.92,8.49,8.83,629913.0
2021-10-06,8.46,8.48,7.71,7.87,1149339.0
2021-10-07,7.95,8.28,7.75,8.22,680474.0
2021-10-08,8.24,8.35,7.82,7.9,677571.0
2021-10-12,7.93,9.37,7.93,9.32,1393033.0
2021-10-13,9.44,10.22,8.88,9.76,1615643.0
2021-10-14,9.78,9.93,9.33,9.68,973849.0
2021-10-15,9.69,9.96,9.14,9.7,823365.0
2021-10-18,9.86,10.52,9.78,10.22,1411998.0
2021-10-19,10.48,10.65,9.75,10.26,1024096.0
2021-10-20,10.25,10.78,9.94,10.75,694533.0
2021-10-21,10.76,10.85,10.2,10.55,830144.0
2021-10-22,10.55,10.7,10.14,10.49,678421.0
2021-10-25,10.5,11.24,10.5,10.88,853098.0
2021-10-26,10.95,11.15,10.61,10.93,659953.0
2021-10-27,10.81,11.03,10.01,10.06,986377.0
2021-10-28,10.21,10.4,10.0,10.11,525568.0
2021-10-29,10.01,10.06,9.15,9.76,1087896.0
2021-11-01,9.75,10.45,9.69,10.41,662839.0
2021-11-02,10.52,10.63,10.23,10.58,535864.0
2021-11-03,10.91,12.23,10.91,12.12,1465730.0
2021-11-04,12.38,12.67,11.88,12.64,908462.0
2021-11-05,12.65,12.87,12.25,12.78,698256.0
2021-11-08,13.02,13.82,12.84,13.5,621396.0
2021-11-09,13.69,13.72,12.88,13.65,782393.0
2021-11-10,13.33,13.97,12.79,13.07,943459.0
2021-11-11,13.28,14.22,12.97,13.81,929648.0
2021-11-12,13.87,14.33,13.42,13.79,606291.0
2021-11-15,13.9,13.95,12.66,12.81,927803.0
2021-11-16,12.83,13.01,12.23,12.38,724163.0
2021-11-17,12.45,12.96,11.97,12.5,558934.0
2021-11-18,12.56,13.02,12.41,12.69,571207.0
2021-11-19,12.29,12.33,11.55,11.62,657388.0
2021-11-22,11.68,12.04,11.34,11.4,754577.0
2021-11-23,11.68,12.57,11.61,11.99,779000.0
2021-11-24,11.94,12.07,11.57,11.87,449216.0
2021-11-25,11.97,12.39,11.9,11.98,192503.0
2021-11-26,11.28,11.5,10.81,11.29,860573.0
2021-11-29,11.53,12.17,11.46,11.83,534736.0
2021-11-30,11.65,11.87,10.7,11.26,890922.0
2021-12-01,11.39,11.77,10.81,10.86,928690.0
2021-12-02,10.72,11.32,10.63,11.15,496593.0
2021-12-03,11.34,11.37,10.03,10.27,854395.0
2021-12-06,10.1,10.39,9.51,10.23,1097479.0
2021-12-07,10.67,10.78,10.32,10.65,704635.0
2021-12-08,10.53,11.11,10.51,10.92,581577.0
2021-12-09,10.8,11.01,10.37,10.46,581000.0
2021-12-10,10.44,10.58,10.06,10.08,666616.0
2021-12-13,10.09,10.36,9.69,9.79,692606.0
2021-12-14,9.43,9.78,9.37,9.56,619209.0
2021-12-15,9.48,10.1,9.08,10.07,1060952.0
2021-12-16,10.29,10.43,9.555,9.57,1006878.0
2021-12-17,9.58,9.67,9.2,9.33,1025876.0
2021-12-20,8.85,9.29,8.79,9.28,816547.0
2021-12-21,9.53,10.11,9.35,10.07,568351.0
2021-12-22,10.09,10.2,9.85,10.04,378234.0
2021-12-23,10.21,10.31,9.91,10.17,444324.0
2021-12-24,10.19,10.58,10.14,10.43,127650.0
2021-12-29,10.36,10.47,10.05,10.16,500070.0
2021-12-30,10.09,10.14,9.69,9.69,623559.0
2021-12-31,9.79,9.86,9.56,9.66,388246.0
2022-01-04,10.79,10.94,10.35,10.81,840677.0
2022-01-05,11.23,11.97,10.87,10.95,1430245.0
2022-01-06,11.35,11.35,9.83,9.95,1455915.0
2022-01-07,10.13,10.59,9.68,10.56,1108502.0
2022-01-10,10.39,10.5,10.01,10.29,633467.0
2022-01-11,10.31,10.43,9.78,10.24,865567.0
2022-01-12,10.37,10.85,10.02,10.04,1090013.0
2022-01-13,10.03,10.14,9.01,9.02,1201072.0
2022-01-14,8.95,9.25,8.64,8.95,974106.0
2022-01-17,9.04,9.1,8.88,9.0,112428.0
2022-01-18,8.79,8.93,8.34,8.34,885557.0
2022-01-19,8.59,8.86,8.34,8.51,777362.0
2022-01-20,8.63,8.86,8.23,8.28,555854.0
2022-01-21,8.01,8.28,7.76,7.85,1213803.0
2022-01-24,7.24,7.98,7.1,7.95,1175981.0
2022-01-25,7.79,7.97,7.55,7.91,724118.0
2022-01-26,8.17,8.29,7.48,7.5,1127562.0
2022-01-27,7.66,7.76,7.15,7.23,1057278.0
2022-01-28,7.18,7.44,6.97,7.41,894092.0
2022-01-31,7.59,7.86,7.32,7.86,603698.0
2022-02-01,7.98,8.56,7.82,8.39,1068687.0
2022-02-02,8.64,8.69,8.0,8.18,974758.0
2022-02-03,7.98,8.09,7.73,7.82,690641.0
2022-02-04,7.9,8.33,7.82,8.16,1175072.0
2022-02-07,8.26,8.4,8.05,8.24,476792.0
2022-02-08,8.25,8.43,8.08,8.39,488922.0
2022-02-09,8.68,9.21,8.66,9.16,1056345.0
2022-02-10,8.85,9.41,8.77,8.9,988984.0
2022-02-11,8.84,9.03,8.53,8.7,834558.0
2022-02-14,8.63,8.85,8.455,8.49,415209.0
2022-02-15,8.57,8.85,8.48,8.8,397784.0
2022-02-16,8.82,8.97,8.57,8.63,506985.0
2022-02-17,8.64,8.865,8.26,8.28,421529.0
2022-02-18,8.28,8.33,7.94,7.95,441718.0
2022-02-22,7.78,8.13,7.72,8.0,592723.0
2022-02-23,8.24,8.59,8.13,8.21,682380.0
2022-02-24,7.98,9.25,7.98,9.2,1178825.0
2022-02-25,9.3,9.55,8.81,9.55,783193.0
2022-02-28,9.94,10.44,9.81,10.43,1210125.0
2022-03-01,10.63,10.93,10.24,10.67,1213913.0
2022-03-02,10.86,11.48,10.74,11.12,991206.0
2022-03-03,11.25,11.31,10.5,11.16,996722.0
2022-03-04,10.43,10.92,9.73,10.36,1500985.0
2022-03-07,10.99,11.73,10.82,11.02,1150041.0
2022-03-08,11.42,12.19,10.83,11.67,1667924.0
2022-03-09,11.45,12.77,11.15,12.38,1276370.0
2022-03-10,12.49,13.34,12.27,12.75,1522780.0
2022-03-11,12.62,12.79,11.97,12.2,1087612.0
2022-03-14,11.62,11.75,10.63,10.87,1259602.0
2022-03-15,10.53,10.88,10.05,10.58,1256963.0
2022-03-16,11.04,11.1,10.09,10.53,1070713.0
2022-03-17,10.82,12.14,10.65,11.96,1144398.0
2022-03-18,11.91,12.4,11.68,12.23,863814.0
2022-03-21,12.36,13.28,12.33,12.71,1261308.0
2022-03-22,12.74,12.91,12.23,12.76,870013.0
2022-03-23,12.95,13.27,12.38,12.43,643862.0
2022-03-24,12.53,12.87,11.97,12.75,847903.0
2022-03-25,12.73,12.77,11.95,12.02,905062.0
2022-03-28,11.82,11.89,11.36,11.47,609700.0
2022-03-29,11.13,11.66,10.65,11.51,697809.0
2022-03-30,11.57,12.2,11.4,11.45,670154.0
2022-03-31,11.54,12.25,11.29,11.51,735096.0
2022-04-01,11.68,11.95,11.38,11.67,889985.0
2022-04-04,11.76,12.0,11.28,11.42,538932.0
2022-04-05,11.49,12.45,11.11,11.16,994879.0
2022-04-06,11.25,11.25,10.72,11.19,691179.0
2022-04-07,11.34,12.38,11.34,12.32,1373516.0
2022-04-08,12.35,12.58,11.9,12.25,726410.0
2022-04-11,12.21,12.54,11.82,12.26,773787.0
2022-04-12,12.43,13.09,12.4,12.64,1050038.0
2022-04-13,13.03,13.69,13.03,13.54,1274320.0
2022-04-14,13.64,13.83,13.26,13.53,792904.0
2022-04-18,13.58,13.6,12.56,12.61,883919.0
2022-04-19,12.58,12.6,11.9,11.97,790908.0
2022-04-20,12.0,12.31,11.46,12.21,845153.0
2022-04-21,12.22,12.3,10.77,10.84,1183988.0
2022-04-22,11.04,11.23,10.23,10.4,873846.0
2022-04-25,9.83,10.38,9.73,10.25,903736.0
2022-04-26,10.53,10.59,9.91,9.99,696387.0
2022-04-27,10.14,10.55,9.78,9.82,875188.0
2022-04-28,9.94,10.03,9.3,9.99,840659.0
2022-04-29,9.99,10.39,9.56,9.68,467950.0
2022-05-02,9.46,9.6,9.16,9.49,698258.0
2022-05-03,9.42,9.83,9.42,9.71,458916.0
2022-05-04,9.76,9.87,9.16,9.82,764317.0
2022-05-05,9.94,10.12,8.84,9.03,959822.0
2022-05-06,9.08,9.09,8.5,8.88,1007978.0
2022-05-09,8.57,8.57,7.55,7.58,1810254.0
2022-05-10,7.58,7.87,7.27,7.57,2058924.0
2022-05-11,7.64,7.85,7.11,7.15,1265420.0
2022-05-12,6.94,7.26,6.59,6.85,1724599.0
2022-05-13,7.28,7.91,7.25,7.59,1247919.0
2022-05-16,7.74,7.85,7.44,7.61,926384.0
2022-05-17,8.3,8.59,7.92,8.36,1574760.0
2022-05-18,8.3,8.37,7.42,7.54,1057371.0
2022-05-19,7.48,7.91,7.43,7.71,918529.0
2022-05-20,7.9,7.96,7.47,7.76,769854.0
2022-05-24,7.9,7.94,7.63,7.84,650689.0
2022-05-25,7.79,8.02,7.68,8.0,572722.0
2022-05-26,7.99,8.38,7.96,8.31,577427.0
2022-05-27,8.46,8.61,8.26,8.45,428996.0
2022-05-30,8.58,8.69,8.51,8.67,206120.0
2022-05-31,8.56,8.69,7.975,8.12,760241.0
2022-06-01,8.13,8.23,7.74,7.79,445019.0
2022-06-02,7.78,8.61,7.75,8.47,608783.0
2022-06-03,8.36,8.42,8.09,8.27,448940.0
2022-06-06,8.41,8.48,8.06,8.28,441857.0
2022-06-07,8.13,9.5,7.97,9.33,1893655.0
2022-06-08,9.39,9.54,8.83,9.01,1322526.0
2022-06-09,8.94,8.99,8.18,8.18,795289.0
2022-06-10,8.0,8.15,7.87,8.08,703768.0
2022-06-13,7.7,7.73,7.12,7.23,1187498.0
2022-06-14,7.42,7.48,6.695,6.78,1062678.0
2022-06-15,6.95,7.26,6.79,7.09,995142.0
2022-06-16,6.76,6.97,6.62,6.77,741634.0
2022-06-17,6.79,7.03,6.66,6.83,636322.0
2022-06-20,6.78,6.9,6.69,6.84,191097.0
2022-06-21,7.12,7.48,7.0,7.17,633757.0
2022-06-22,6.87,6.92,6.65,6.76,657700.0
2022-06-23,6.82,6.93,6.57,6.81,687475.0
2022-06-24,6.94,7.45,6.92,7.35,542599.0
2022-06-27,7.49,7.66,7.32,7.51,467943.0
2022-06-28,7.65,7.69,7.0,7.1,494228.0
2022-06-29,7.12,7.15,6.65,6.68,519337.0
2022-06-30,6.56,6.59,6.16,6.34,788570.0
2022-07-04,6.44,6.57,6.34,6.45,187085.0
2022-07-05,6.34,6.41,6.18,6.39,508346.0
2022-07-06,6.43,6.59,6.14,6.38,482265.0
2022-07-07,6.56,7.09,6.55,7.02,517896.0
2022-07-08,6.96,7.14,6.78,7.04,227832.0
2022-07-11,6.93,7.02,6.72,6.77,304574.0
2022-07-12,6.66,6.87,6.56,6.74,425284.0
2022-07-13,6.56,6.99,6.56,6.83,595188.0
2022-07-14,6.74,7.01,6.5,6.97,580401.0
2022-07-15,7.14,7.21,6.78,7.07,453618.0
2022-07-18,7.27,7.45,7.125,7.15,465885.0
2022-07-19,7.21,7.62,7.16,7.6,674350.0
2022-07-20,7.53,7.77,7.4,7.72,446924.0
2022-07-21,7.6,7.65,7.32,7.44,352681.0
2022-07-22,7.45,7.55,6.9,6.9,612530.0
2022-07-25,7.01,7.29,6.74,7.29,513275.0
2022-07-26,7.33,7.34,7.05,7.24,481379.0
2022-07-27,7.38,7.945,7.38,7.89,810953.0
2022-07-28,8.14,8.39,7.83,8.37,748742.0
2022-07-29,8.31,8.69,8.14,8.59,616912.0
2022-08-02,8.34,8.75,8.27,8.6,544970.0
2022-08-03,8.73,8.8,8.35,8.63,609267.0
2022-08-04,8.52,8.76,8.45,8.66,511959.0
2022-08-05,8.53,9.14,8.48,9.04,455456.0
2022-08-08,9.15,9.48,9.1,9.21,643089.0
2022-08-09,9.13,9.27,8.76,8.84,427917.0
2022-08-10,9.03,9.12,8.65,8.89,448287.0
2022-08-11,9.02,9.32,8.89,8.91,490768.0
2022-08-12,8.9,9.07,8.81,8.93,379092.0
2022-08-15,8.78,8.82,8.52,8.78,407638.0
2022-08-16,8.76,8.9,8.36,8.73,612614.0
2022-08-17,8.49,8.57,7.96,7.96,715402.0
2022-08-18,8.05,8.16,7.845,8.12,406192.0
2022-08-19,7.94,7.95,7.62,7.67,410878.0
2022-08-22,7.49,7.51,7.26,7.4,556640.0
2022-08-23,7.5,8.06,7.48,7.86,560998.0
2022-08-24,8.26,9.49,8.25,9.46,1722912.0
2022-08-25,9.52,9.9,9.11,9.43,1082188.0
2022-08-26,9.41,9.43,8.82,9.17,777077.0
2022-08-29,8.91,10.37,8.84,10.1,1337670.0
2022-08-30,10.33,10.57,9.71,10.35,1353504.0
2022-08-31,10.09,10.81,9.65,10.67,1217572.0
2022-09-01,10.49,10.55,9.39,9.51,1115259.0
2022-09-02,9.86,9.9,9.2,9.51,693076.0
2022-09-06,9.95,10.15,9.46,9.5,691835.0
2022-09-07,9.54,9.63,9.06,9.59,508289.0
2022-09-08,9.51,10.08,9.45,10.03,712849.0
2022-09-09,10.22,10.53,9.88,10.01,796131.0
2022-09-12,10.1,10.17,9.63,9.85,468091.0
2022-09-13,9.5,9.76,9.35,9.4,611273.0
2022-09-14,9.44,9.76,9.3,9.5,618085.0
2022-09-15,9.49,9.5,8.82,8.88,668473.0
2022-09-16,8.69,8.89,8.55,8.65,627460.0
2022-09-19,8.44,8.89,8.39,8.84,472806.0
2022-09-20,8.78,9.03,8.52,8.54,536584.0
2022-09-21,8.65,8.78,8.36,8.41,522890.0
2022-09-22,8.44,8.53,8.03,8.03,479803.0
2022-09-23,7.76,7.84,7.43,7.56,709133.0
2022-09-26,7.52,7.85,7.43,7.45,577073.0
2022-09-27,7.73,8.14,7.67,7.9,645341.0
2022-09-28,7.99,8.55,7.8,8.48,686857.0
2022-09-29,8.33,8.43,8.15,8.26,572052.0
2022-09-30,8.24,8.65,7.98,8.43,770316.0
2022-10-03,8.65,8.88,8.52,8.82,598397.0
2022-10-04,9.2,9.28,8.93,9.2,560020.0
2022-10-05,9.05,9.4,8.92,9.38,590519.0
2022-10-06,9.31,9.7,9.21,9.39,433689.0
2022-10-07,9.25,9.5,9.19,9.26,632420.0
2022-10-11,8.6,8.82,8.31,8.61,690693.0
2022-10-12,8.56,8.61,8.07,8.5,726180.0
2022-10-13,8.33,8.89,8.2,8.89,524999.0
2022-10-14,8.97,9.09,8.39,8.4,437054.0
2022-10-17,8.57,9.18,8.54,9.05,705251.0
2022-10-18,9.3,9.4,9.11,9.19,523389.0
2022-10-19,9.11,9.255,8.91,9.08,306615.0
2022-10-20,9.12,9.58,9.09,9.26,400492.0
2022-10-21,9.27,9.62,9.18,9.55,339537.0
2022-10-24,9.57,9.65,9.23,9.51,368578.0
2022-10-25,9.47,9.98,9.42,9.86,410389.0
2022-10-26,9.91,10.25,9.89,10.13,683457.0
2022-10-27,10.3,10.3,9.715,9.74,526153.0
2022-10-28,9.8,9.95,9.49,9.92,373199.0
2022-10-31,9.81,10.13,9.71,9.85,417742.0
2022-11-01,10.03,10.07,9.55,9.58,243025.0
2022-11-02,9.56,9.74,9.1,9.11,653762.0
2022-11-03,9.02,9.74,8.94,9.23,515105.0
2022-11-04,9.44,9.55,8.98,9.3,469948.0
2022-11-07,9.37,9.78,8.98,9.68,506981.0
2022-11-08,9.67,10.26,9.5,10.04,766923.0
2022-11-09,9.97,10.05,9.36,9.38,638084.0
2022-11-10,9.8,9.9,9.62,9.84,385518.0
2022-11-11,9.94,10.56,9.84,10.22,724356.0
2022-11-14,10.27,10.3,9.79,10.02,491519.0
2022-11-15,10.25,10.3,9.85,9.89,423120.0
2022-11-16,9.8,9.81,9.24,9.3,506974.0
2022-11-17,9.16,9.4,9.09,9.28,352331.0
2022-11-18,9.4,9.6,9.26,9.42,292749.0
2022-11-21,9.3,9.34,8.88,9.08,423015.0
2022-11-22,9.14,9.21,9.02,9.13,279952.0
2022-11-23,9.05,9.22,8.99,9.21,228192.0
2022-11-24,9.16,9.31,9.11,9.27,52978.0
2022-11-25,9.19,9.25,9.05,9.15,132036.0
2022-11-28,9.03,9.08,8.525,8.56,317060.0
2022-11-29,8.59,8.85,8.59,8.8,286535.0
2022-11-30,8.83,9.37,8.83,9.37,529359.0
2022-12-01,9.43,9.44,9.02,9.09,313439.0
2022-12-02,8.98,9.18,8.83,9.09,270271.0
2022-12-05,9.03,9.18,8.4,8.4,424888.0
2022-12-06,8.47,8.53,8.04,8.07,433384.0
2022-12-07,8.04,8.27,8.02,8.05,364614.0
2022-12-08,8.22,8.41,8.175,8.26,324389.0
2022-12-09,8.2,8.39,8.01,8.02,273629.0
2022-12-12,8.07,8.38,8.06,8.34,418355.0
2022-12-13,8.66,8.77,8.2,8.28,321728.0
2022-12-14,8.29,8.32,8.01,8.12,328131.0
2022-12-15,8.0,8.05,7.85,7.85,696663.0
2022-12-16,7.8,8.25,7.73,8.16,629081.0
2022-12-19,8.16,8.17,7.885,7.92,325179.0
2022-12-20,7.91,8.27,7.91,8.06,480817.0
2022-12-21,8.11,8.49,8.09,8.47,342139.0
2022-12-22,8.36,8.49,8.09,8.32,294593.0
2022-12-23,8.32,8.4,8.19,8.37,315130.0
2022-12-28,8.35,8.37,8.11,8.19,288431.0
2022-12-29,8.29,8.5,8.2,8.39,313422.0
2022-12-30,8.29,8.43,8.2,8.38,261112.0
2023-01-03,8.47,8.66,8.35,8.4,495805.0
2023-01-04,8.39,8.39,8.05,8.17,291791.0
2023-01-05,8.09,8.22,7.95,8.18,228774.0
2023-01-06,8.16,8.62,8.15,8.62,470258.0
2023-01-09,8.69,9.16,8.63,8.89,637108.0
2023-01-10,8.85,9.18,8.71,9.18,377957.0
2023-01-11,9.2,9.3,9.02,9.13,403994.0
2023-01-12,9.2,9.29,8.92,9.15,305299.0
2023-01-13,9.06,9.35,8.95,9.35,404185.0
2023-01-16,9.34,9.35,9.19,9.23,70025.0
2023-01-17,9.29,9.4,8.97,9.04,321571.0
2023-01-18,9.13,9.2,8.77,8.8,403101.0
2023-01-19,8.68,8.88,8.57,8.81,332873.0
2023-01-20,8.83,9.335,8.73,9.29,439163.0
2023-01-23,9.3,9.52,9.27,9.5,310192.0
2023-01-24,9.48,9.56,9.38,9.48,322651.0
2023-01-25,9.33,9.85,9.1,9.82,721324.0
2023-01-26,9.87,10.04,9.57,9.76,531597.0
2023-01-27,9.71,10.16,9.71,10.0,610430.0
2023-01-30,9.9,10.41,9.83,10.05,615992.0
2023-01-31,9.99,10.11,9.57,9.81,689917.0
2023-02-01,9.8,10.23,9.495,10.03,694973.0
2023-02-02,10.12,10.49,9.88,10.17,668828.0
2023-02-03,10.19,10.34,9.87,9.89,594969.0
2023-02-06,9.8,9.85,9.515,9.64,525136.0
2023-02-07,9.68,9.82,9.52,9.82,505924.0
2023-02-08,9.82,9.9,9.55,9.57,387997.0
2023-02-09,9.82,10.26,9.61,9.94,599345.0
2023-02-10,9.82,9.98,9.69,9.86,439547.0
2023-02-13,9.85,9.92,9.57,9.59,348092.0
2023-02-14,9.54,9.92,9.32,9.9,405244.0
2023-02-15,9.8,10.04,9.73,9.99,285239.0
2023-02-16,9.86,10.06,9.68,9.68,272664.0
2023-02-17,9.67,9.68,9.51,9.51,251690.0
2023-02-21,9.46,9.54,8.88,8.88,489889.0
2023-02-22,8.89,8.97,8.67,8.81,312290.0
2023-02-23,8.93,9.04,8.74,8.96,232126.0
2023-02-24,8.87,9.06,8.81,8.91,354299.0
2023-02-27,8.95,9.29,8.86,9.23,319381.0
2023-02-28,9.35,9.45,9.05,9.19,198547.0
2023-03-01,9.2,9.38,9.11,9.28,261015.0
2023-03-02,9.23,9.23,8.71,8.85,491581.0
2023-03-03,8.89,9.15,8.87,9.06,200987.0
2023-03-06,9.02,9.2,8.725,8.79,318828.0
2023-03-07,8.74,8.82,8.365,8.41,393299.0
2023-03-08,8.42,8.54,8.34,8.45,341985.0
2023-03-09,8.52,8.59,7.85,7.98,937511.0
2023-03-10,7.9,8.03,7.54,7.62,665119.0
2023-03-13,7.54,7.85,7.19,7.67,789976.0
2023-03-14,7.81,7.88,7.43,7.54,578094.0
2023-03-15,7.35,7.4,7.0,7.24,766491.0
2023-03-16,7.13,7.36,6.7,7.28,478598.0
2023-03-17,7.34,7.45,7.15,7.39,557866.0
2023-03-20,7.46,7.5,7.32,7.39,287701.0
2023-03-21,7.49,7.52,7.265,7.45,248930.0
2023-03-22,7.48,7.49,7.12,7.13,390816.0
2023-03-23,7.22,7.33,6.89,6.97,453338.0
2023-03-24,6.91,6.92,6.72,6.83,467988.0
2023-03-27,6.89,7.08,6.795,7.01,348843.0
2023-03-28,7.05,7.2,7.0,7.1,297400.0
2023-03-29,7.18,7.37,7.11,7.33,271489.0
2023-03-30,7.45,7.5,7.35,7.5,276619.0
2023-03-31,7.54,7.58,7.35,7.54,292048.0
2023-04-03,7.63,7.74,7.3,7.32,366108.0
2023-04-04,7.33,7.34,7.04,7.19,289131.0
2023-04-05,7.17,7.2,6.89,6.93,430857.0
2023-04-06,6.92,6.96,6.765,6.89,228899.0
2023-04-10,6.89,7.11,6.85,7.11,308552.0
2023-04-11,7.1,7.29,7.01,7.2,240870.0
2023-04-12,7.22,7.3,7.05,7.05,275056.0
2023-04-13,7.09,7.4,7.09,7.3,291460.0
2023-04-14,7.28,7.33,7.045,7.18,216898.0
2023-04-17,7.19,7.24,6.99,7.06,202501.0
2023-04-18,7.13,7.17,6.87,7.0,192979.0
2023-04-19,6.87,6.99,6.8,6.97,291360.0
2023-04-20,6.88,6.99,6.87,6.95,162548.0
2023-04-21,6.92,6.95,6.75,6.83,190539.0
2023-04-24,6.83,6.93,6.765,6.89,205954.0
2023-04-25,6.87,7.015,6.84,6.95,270024.0
2023-04-26,6.97,7.32,6.92,7.13,414900.0
2023-04-27,7.18,7.43,7.095,7.42,388705.0
2023-04-28,7.4,7.74,7.34,7.7,387327.0
2023-05-01,7.7,7.81,7.47,7.51,258712.0
2023-05-02,7.42,7.56,7.37,7.48,295634.0
2023-05-03,7.44,7.73,7.39,7.59,210454.0
2023-05-04,7.56,7.66,7.44,7.64,174984.0
2023-05-05,7.72,7.97,7.67,7.96,334925.0
2023-05-08,7.98,8.15,7.95,8.12,285005.0
2023-05-09,8.06,8.77,7.99,8.75,591596.0
2023-05-10,8.88,9.05,8.44,8.65,532818.0
2023-05-11,8.59,8.72,7.92,8.03,412725.0
2023-05-12,8.03,8.25,8.03,8.25,151250.0
2023-05-15,8.28,8.41,8.24,8.27,170577.0
2023-05-16,8.21,8.23,7.925,7.96,208358.0
2023-05-17,8.0,8.2,7.85,8.13,233267.0
2023-05-18,8.15,8.18,7.99,8.13,123277.0
2023-05-19,8.21,8.26,8.03,8.08,137555.0
2023-05-23,8.36,8.565,8.29,8.52,245759.0
2023-05-24,8.47,8.49,8.28,8.36,188717.0
2023-05-25,8.33,8.41,8.09,8.1,204462.0
2023-05-26,8.14,8.14,7.92,8.06,132005.0
2023-05-29,8.13,8.19,8.06,8.16,39475.0
2023-05-30,8.1,8.1,7.6,7.76,183876.0
2023-05-31,7.71,8.02,7.62,7.97,290685.0
2023-06-01,8.04,8.72,7.99,8.54,559984.0
2023-06-02,8.7,8.71,8.45,8.6,307281.0
2023-06-05,8.55,8.8,8.53,8.75,355820.0
2023-06-06,8.75,8.75,8.19,8.4,354043.0
2023-06-07,8.42,8.57,8.33,8.45,280978.0
2023-06-08,8.46,8.615,8.28,8.55,255242.0
2023-06-09,8.56,8.58,8.29,8.47,189037.0
2023-06-12,8.41,8.765,8.39,8.74,228791.0
2023-06-13,8.81,9.35,8.6,8.68,442698.0
2023-06-14,8.75,8.76,8.3,8.47,403535.0
2023-06-15,8.36,8.55,8.32,8.55,149220.0
2023-06-16,8.55,8.57,8.33,8.45,150764.0
2023-06-19,8.39,8.59,8.39,8.43,42869.0
2023-06-20,8.41,8.59,8.27,8.42,190760.0
2023-06-21,8.3,8.51,8.23,8.38,149571.0
2023-06-22,8.3,8.3,8.08,8.17,192621.0
2023-06-23,8.04,8.04,7.84,7.91,221867.0
2023-06-26,7.9,8.08,7.875,7.93,130838.0
2023-06-27,7.91,7.97,7.82,7.9,155982.0
2023-06-28,7.92,8.15,7.85,8.14,185871.0
2023-06-29,8.2,8.29,8.04,8.09,197201.0
2023-06-30,8.18,8.255,8.1,8.23,160933.0
2023-07-04,8.21,8.37,8.2,8.28,41795.0
2023-07-05,8.22,8.22,7.91,7.91,200545.0
2023-07-06,7.88,7.93,7.53,7.56,419528.0
2023-07-07,7.59,7.96,7.57,7.83,197007.0
2023-07-10,7.85,7.98,7.79,7.98,163440.0
2023-07-11,8.0,8.14,7.91,8.14,213335.0
2023-07-12,8.26,8.34,8.09,8.1,295108.0
2023-07-13,8.15,8.36,8.09,8.36,232745.0
2023-07-14,8.33,8.36,8.2,8.23,221868.0
2023-07-17,8.15,8.26,8.02,8.24,154298.0
2023-07-18,8.26,8.5,8.19,8.36,315387.0
2023-07-19,8.31,8.45,8.16,8.26,266617.0
2023-07-20,8.2,8.2,7.92,7.94,218038.0
2023-07-21,7.99,8.04,7.81,7.89,205446.0
2023-07-24,7.92,7.92,7.73,7.77,169748.0
2023-07-25,7.84,8.16,7.8,8.1,279798.0
2023-07-26,8.1,8.13,7.87,8.01,223569.0
2023-07-27,8.07,8.1,7.75,7.77,217650.0
2023-07-28,7.8,8.0,7.77,7.92,225955.0
2023-07-31,8.05,8.45,7.99,8.45,551894.0
2023-08-01,8.34,8.47,8.2,8.39,359591.0
2023-08-02,8.29,8.29,7.74,8.09,646330.0
2023-08-03,8.09,8.19,8.01,8.11,162768.0
2023-08-04,8.22,8.33,8.09,8.12,301773.0
2023-08-08,8.17,8.57,8.03,8.56,521937.0
2023-08-09,8.6,8.67,8.36,8.65,391019.0
2023-08-10,8.7,9.1,8.46,8.55,688905.0
2023-08-11,8.52,9.07,8.4,9.06,387807.0
2023-08-14,9.0,9.04,8.57,8.9,384657.0
2023-08-15,8.78,8.88,8.46,8.47,375797.0
2023-08-16,8.46,8.62,8.32,8.4,198063.0
2023-08-17,8.49,8.54,8.4,8.47,159618.0
2023-08-18,8.39,8.85,8.3,8.81,484623.0
2023-08-21,8.84,9.54,8.79,9.5,849090.0
2023-08-22,9.55,9.62,9.1,9.33,404844.0
2023-08-23,9.32,9.55,9.24,9.47,441292.0
2023-08-24,9.38,9.49,9.22,9.27,335705.0
2023-08-25,9.27,9.365,8.9,9.29,530439.0
2023-08-28,9.3,9.48,9.29,9.4,239810.0
2023-08-29,9.43,9.54,9.39,9.43,258637.0
2023-08-30,9.44,9.85,9.4,9.73,414391.0
2023-08-31,9.88,9.88,9.51,9.63,321850.0
2023-09-01,9.81,10.01,9.73,9.85,427663.0
2023-09-05,10.12,10.31,9.88,10.27,706439.0
2023-09-06,10.24,10.35,9.97,10.1,355372.0
2023-09-07,9.99,10.05,9.81,10.02,240826.0
2023-09-08,10.0,10.13,9.85,10.04,274105.0
2023-09-11,10.06,10.22,10.01,10.18,294078.0
2023-09-12,10.17,10.34,10.08,10.11,253012.0
2023-09-13,10.1,10.67,10.03,10.63,617597.0
2023-09-14,10.73,10.99,10.67,10.88,631545.0
2023-09-15,11.0,11.41,10.98,11.36,814917.0
2023-09-18,11.4,11.69,11.14,11.65,492238.0
2023-09-19,11.52,11.66,10.79,10.92,636425.0
2023-09-20,10.82,11.28,10.78,10.82,397077.0
2023-09-21,10.55,10.88,10.42,10.63,295994.0
2023-09-22,10.75,11.465,10.73,11.07,509004.0
2023-09-25,11.38,12.03,11.18,12.01,901251.0
2023-09-26,11.94,12.17,11.66,11.73,753084.0
2023-09-27,11.85,12.07,11.06,11.44,618598.0
2023-09-28,11.5,12.16,11.5,11.82,580394.0
2023-09-29,11.94,11.94,11.15,11.16,590027.0
2023-10-02,11.1,11.1,10.43,10.49,681248.0
2023-10-03,10.32,10.86,10.3,10.43,496226.0
2023-10-04,10.3,10.4,9.93,10.14,600803.0
2023-10-05,10.05,10.48,10.0,10.35,365356.0
2023-10-06,10.26,10.65,10.2,10.47,383897.0
2023-10-10,10.42,10.71,10.36,10.65,429805.0
2023-10-11,10.71,10.73,10.16,10.33,344348.0
2023-10-12,10.35,10.35,10.06,10.16,249028.0
2023-10-13,10.31,10.37,10.08,10.31,203310.0
2023-10-16,10.34,10.46,9.75,9.87,402351.0
2023-10-17,9.84,10.32,9.82,10.19,314197.0
2023-10-18,10.24,10.455,10.11,10.3,253697.0
2023-10-19,10.29,10.76,10.12,10.7,404499.0
2023-10-20,10.83,10.95,10.31,10.54,368035.0
2023-10-23,10.47,10.8,10.31,10.64,296036.0
2023-10-24,10.7,11.11,10.68,10.92,358872.0
2023-10-25,10.96,11.18,10.78,10.89,455646.0
2023-10-26,10.86,10.95,10.42,10.61,286416.0
2023-10-27,10.7,10.86,10.41,10.48,211739.0
2023-10-30,10.57,10.8,10.33,10.59,229147.0
2023-10-31,10.73,11.25,10.65,11.09,554528.0
2023-11-01,11.2,11.2,10.89,11.09,306447.0
2023-11-02,11.14,11.27,10.93,11.24,399421.0
2023-11-03,11.2,11.27,10.76,10.85,319138.0
2023-11-06,11.0,11.14,10.39,10.47,443714.0
2023-11-07,10.4,10.77,10.12,10.69,323214.0
2023-11-08,10.69,10.84,10.37,10.45,269634.0
2023-11-09,10.42,11.05,10.39,10.93,426682.0
2023-11-10,11.01,11.01,10.63,10.92,341657.0
2023-11-13,10.91,11.44,10.91,11.35,469422.0
2023-11-14,11.46,11.55,11.15,11.34,223873.0
2023-11-15,11.34,11.36,10.96,11.01,256690.0
2023-11-16,11.02,11.41,10.98,11.38,283338.0
2023-11-17,11.44,11.68,11.37,11.58,256164.0
2023-11-20,11.59,11.81,11.53,11.79,314540.0
2023-11-21,11.8,11.88,11.39,11.59,308359.0
2023-11-22,11.59,11.59,11.3,11.58,222993.0
2023-11-23,11.53,11.71,11.46,11.62,46148.0
2023-11-24,11.43,11.68,11.43,11.5,182139.0
2023-11-27,11.49,11.59,11.36,11.43,206209.0
2023-11-28,11.41,11.41,11.08,11.16,221196.0
2023-11-29,11.23,11.24,10.32,10.35,472585.0
2023-11-30,10.37,10.84,10.28,10.79,436915.0
2023-12-01,10.79,10.94,10.39,10.42,380653.0
2023-12-04,10.62,10.79,10.49,10.53,519126.0
2023-12-05,10.49,10.52,10.12,10.15,408336.0
2023-12-06,10.15,10.445,10.04,10.09,453780.0
2023-12-07,10.1,10.17,9.74,9.95,503524.0
2023-12-08,9.95,10.28,9.87,10.26,299796.0
2023-12-11,10.26,10.33,9.97,10.22,447065.0
2023-12-12,10.17,10.27,9.87,10.11,436239.0
2023-12-13,10.14,10.14,9.63,10.0,440431.0
2023-12-14,10.11,10.47,9.74,10.4,546699.0
2023-12-15,10.44,10.51,9.56,9.76,683409.0
2023-12-18,9.78,10.28,9.77,9.83,448323.0
2023-12-19,9.89,9.89,9.37,9.44,740190.0
2023-12-20,9.42,9.54,9.28,9.3,473475.0
2023-12-21,9.46,10.27,9.44,10.06,712370.0
2023-12-22,10.07,10.525,10.07,10.22,581728.0
2023-12-27,10.38,10.48,10.17,10.2,332685.0
2023-12-28,9.7,9.7,9.1,9.48,964897.0
2023-12-29,9.5,9.64,9.27,9.5,448579.0
2024-01-02,9.57,9.64,9.17,9.24,447372.0
2024-01-03,9.14,9.32,8.99,9.08,378303.0
2024-01-04,9.07,9.35,9.05,9.22,319275.0
2024-01-05,9.25,9.31,8.99,9.03,329742.0
2024-01-08,9.01,9.08,8.84,9.06,322636.0
2024-01-09,9.03,9.63,8.91,9.35,486978.0
2024-01-10,9.52,9.64,9.3,9.32,359460.0
2024-01-11,9.38,9.54,9.15,9.47,282559.0
2024-01-12,9.76,10.4,9.72,10.27,954765.0
2024-01-15,10.25,10.7,10.25,10.69,342150.0
2024-01-16,10.58,10.82,10.255,10.46,745757.0
2024-01-17,10.2,10.49,10.05,10.37,417851.0
2024-01-18,10.45,10.55,10.05,10.29,381134.0
2024-01-19,10.33,10.34,9.69,9.88,382244.0
2024-01-22,9.74,9.88,9.645,9.72,280515.0
2024-01-23,9.86,10.19,9.77,10.16,326247.0
2024-01-24,10.28,10.39,10.07,10.09,301637.0
2024-01-25,10.1,10.14,9.79,9.86,258528.0
2024-01-26,9.84,9.92,9.68,9.84,211443.0
2024-01-29,9.79,9.93,9.47,9.88,306922.0
2024-01-30,9.81,10.45,9.79,10.37,403937.0
2024-01-31,10.38,10.59,10.14,10.2,512805.0
2024-02-01,10.65,11.02,10.54,10.66,637280.0
2024-02-02,10.62,10.66,10.37,10.47,304762.0
2024-02-05,10.46,10.47,9.92,10.11,399159.0
2024-02-06,10.09,10.12,9.8,9.84,251523.0
2024-02-07,9.82,10.05,9.67,10.0,318916.0
2024-02-08,9.94,9.98,9.25,9.39,570219.0
2024-02-09,9.43,9.49,9.2,9.26,312657.0
2024-02-12,9.15,9.38,9.01,9.3,263833.0
2024-02-13,9.19,9.24,8.94,8.97,399627.0
2024-02-14,9.09,9.13,8.8,8.91,371983.0
2024-02-15,8.96,9.04,8.85,9.01,347033.0
2024-02-16,9.04,9.07,8.71,8.74,351804.0
2024-02-20,8.71,8.81,8.28,8.33,446053.0
2024-02-21,8.26,8.58,8.16,8.46,451909.0
2024-02-22,8.57,8.57,8.19,8.23,292352.0
2024-02-23,8.19,8.24,8.06,8.08,350692.0
2024-02-26,8.19,8.65,8.07,8.56,627501.0
2024-02-27,8.63,9.15,8.63,8.98,485327.0
2024-02-28,9.05,9.05,8.65,8.7,268224.0
2024-02-29,8.76,8.885,8.43,8.62,390366.0
2024-03-01,8.59,8.98,8.5,8.87,456347.0
2024-03-04,9.0,9.0,8.54,8.57,312507.0
2024-03-05,8.55,8.63,8.28,8.3,479342.0
2024-03-06,8.37,8.49,8.22,8.25,395119.0
2024-03-07,8.21,8.66,8.19,8.63,481811.0
2024-03-08,8.67,8.67,8.11,8.2,554725.0
2024-03-11,8.19,8.34,8.15,8.26,359737.0
2024-03-12,8.27,8.52,8.19,8.26,396801.0
2024-03-13,8.26,8.49,7.97,7.99,660707.0
2024-03-14,7.99,8.08,7.82,8.0,443649.0
2024-03-15,7.95,8.27,7.92,8.17,424972.0
2024-03-18,8.27,8.27,8.03,8.18,325287.0
2024-03-19,8.14,8.34,7.95,8.2,380368.0
2024-03-20,8.16,8.55,8.07,8.46,414812.0
2024-03-21,8.5,8.58,8.38,8.42,265625.0
2024-03-22,8.37,8.55,8.32,8.4,295064.0
2024-03-25,8.42,8.71,8.2,8.21,371463.0
2024-03-26,8.22,8.34,8.09,8.17,248983.0
2024-03-27,8.3,8.3,8.11,8.24,184106.0
2024-03-28,8.25,8.52,8.22,8.47,548520.0
2024-04-01,8.63,8.9,8.52,8.87,471382.0
2024-04-02,8.76,8.95,8.62,8.91,300307.0
2024-04-03,8.94,9.35,8.94,9.32,545066.0
2024-04-04,9.38,9.39,8.91,8.96,405276.0
2024-04-05,8.97,9.19,8.76,8.92,377091.0
2024-04-08,8.95,8.96,8.56,8.63,262193.0
2024-04-09,8.64,8.74,8.39,8.45,336654.0
2024-04-10,8.4,8.605,8.34,8.53,337540.0
2024-04-11,8.53,8.82,8.29,8.76,466535.0
2024-04-12,8.87,9.05,8.42,8.49,394281.0
2024-04-15,8.49,8.64,8.21,8.29,255391.0
2024-04-16,8.25,8.27,7.93,8.03,521376.0
2024-04-17,8.1,8.21,7.9,7.92,336061.0
2024-04-18,8.08,8.16,7.89,8.05,259384.0
2024-04-19,8.01,8.14,7.94,8.06,250577.0
2024-04-22,7.85,7.87,7.16,7.25,1497786.0
2024-04-23,7.24,7.34,7.11,7.17,645563.0
2024-04-24,7.24,7.42,7.16,7.37,371763.0
2024-04-25,7.36,7.42,7.21,7.34,305083.0
2024-04-26,7.36,7.54,7.21,7.35,472836.0
2024-04-29,7.41,7.77,7.41,7.57,600385.0
2024-04-30,7.47,7.5,7.1,7.13,544934.0
2024-05-01,7.47,7.87,7.45,7.47,724368.0
2024-05-02,7.62,7.81,7.45,7.65,516154.0
2024-05-03,7.75,7.78,7.51,7.61,324365.0
2024-05-06,7.7,7.99,7.66,7.85,524707.0
2024-05-07,7.85,8.14,7.84,8.07,525005.0
2024-05-08,8.0,8.1,7.85,8.03,668121.0
2024-05-09,8.05,8.44,8.01,8.44,803592.0
2024-05-10,8.41,8.44,8.17,8.32,486111.0
2024-05-13,8.34,8.55,8.26,8.26,430523.0
2024-05-14,8.3,8.48,8.3,8.34,383234.0
2024-05-15,8.4,8.595,8.35,8.37,377528.0
2024-05-16,8.46,8.52,8.365,8.5,353890.0
2024-05-17,8.56,9.17,8.46,9.12,755330.0
2024-05-21,9.21,9.575,9.16,9.17,619297.0
2024-05-22,9.1,9.28,8.99,9.09,370440.0
2024-05-23,9.1,9.26,9.05,9.11,319963.0
2024-05-24,9.09,9.13,8.9,8.97,349881.0
2024-05-27,8.97,9.0,8.87,8.96,61279.0
2024-05-28,8.98,9.33,8.9,9.32,313203.0
2024-05-29,9.21,9.35,9.0,9.35,346866.0
2024-05-30,9.28,9.68,9.25,9.53,503794.0
2024-05-31,9.51,9.77,9.35,9.46,385568.0
2024-06-03,9.52,9.58,9.2,9.3,330305.0
2024-06-04,9.24,9.29,8.47,8.64,715615.0
2024-06-05,8.56,8.65,8.305,8.35,536904.0
2024-06-06,8.31,8.61,8.26,8.43,342005.0
2024-06-07,8.34,8.46,8.13,8.13,303635.0
2024-06-10,8.18,8.55,8.18,8.41,345436.0
2024-06-11,8.29,8.36,7.965,8.02,372411.0
2024-06-12,8.15,8.29,8.005,8.16,409497.0
2024-06-13,8.12,8.47,8.12,8.41,285587.0
2024-06-14,8.36,8.44,8.19,8.25,517312.0
2024-06-17,8.26,8.39,8.08,8.24,243906.0
2024-06-18,8.19,8.56,8.19,8.41,249437.0
2024-06-19,8.38,8.42,8.22,8.31,45803.0
2024-06-20,8.4,8.51,8.27,8.35,373257.0
2024-06-21,8.3,8.43,8.13,8.3,411952.0
2024-06-24,8.32,8.32,7.85,7.89,353975.0
2024-06-25,7.89,7.95,7.57,7.62,319341.0
2024-06-26,7.63,8.05,7.62,8.04,335151.0
2024-06-27,8.09,8.47,8.04,8.44,306044.0
2024-06-28,8.46,8.66,8.19,8.29,390827.0
2024-07-02,8.22,8.35,7.97,8.11,258802.0
2024-07-03,8.15,8.25,8.04,8.16,335821.0
2024-07-04,8.27,8.27,8.145,8.21,69983.0
2024-07-05,8.15,8.15,7.92,8.05,224231.0
2024-07-08,8.12,8.22,7.98,8.09,203444.0
2024-07-09,7.97,8.36,7.96,8.31,251412.0
2024-07-10,8.37,8.97,8.3,8.83,520547.0
2024-07-11,8.87,9.11,8.79,9.05,356679.0
2024-07-12,9.03,9.13,8.95,8.98,229517.0
2024-07-15,8.95,9.02,8.77,8.77,315990.0
2024-07-16,8.8,8.87,8.54,8.82,394475.0
2024-07-17,8.78,8.82,8.16,8.18,525034.0
2024-07-18,8.15,8.27,7.84,7.94,470629.0
2024-07-19,7.84,7.95,7.73,7.76,319934.0
2024-07-22,7.8,7.89,7.695,7.81,247051.0
2024-07-23,7.82,7.93,7.72,7.87,267719.0
2024-07-24,7.89,7.93,7.64,7.64,201746.0
2024-07-25,7.58,7.76,7.44,7.75,332380.0
2024-07-26,7.82,7.88,7.65,7.85,311471.0
2024-07-29,7.86,7.93,7.51,7.63,265615.0
2024-07-30,7.62,7.75,7.51,7.69,349301.0
2024-07-31,7.81,7.915,7.575,7.91,745028.0
2024-08-01,7.74,7.82,7.11,7.2,556807.0
2024-08-02,7.1,7.11,6.73,6.83,639370.0
2024-08-06,6.59,6.64,6.36,6.37,637718.0
2024-08-07,6.54,6.56,6.13,6.16,522095.0
2024-08-08,6.25,6.29,6.13,6.22,377128.0
2024-08-09,6.18,6.19,6.045,6.07,373332.0
2024-08-12,6.13,6.46,6.13,6.28,331343.0
2024-08-13,6.28,6.36,6.18,6.23,225057.0
2024-08-14,6.29,6.36,6.22,6.24,238611.0
2024-08-15,6.33,6.58,6.25,6.43,251218.0
2024-08-16,6.39,6.4,6.27,6.36,238257.0
2024-08-19,6.35,6.6,6.34,6.38,348768.0
2024-08-20,6.41,6.49,6.31,6.43,219739.0
2024-08-21,6.45,6.64,6.43,6.59,298163.0
2024-08-22,6.56,6.6,6.26,6.26,274745.0
2024-08-23,6.54,6.87,6.5,6.61,568573.0
2024-08-26,6.66,6.86,6.58,6.61,442379.0
2024-08-27,6.53,6.55,6.32,6.53,367934.0
2024-08-28,6.5,6.56,6.32,6.38,338466.0
2024-08-29,6.4,6.55,6.32,6.42,331040.0
2024-08-30,6.46,6.595,6.42,6.55,243566.0
2024-09-03,6.51,6.55,5.875,5.96,568081.0
2024-09-04,5.95,6.06,5.865,5.94,323438.0
2024-09-05,5.98,6.02,5.85,5.86,273562.0
2024-09-06,5.89,5.99,5.705,5.82,349877.0
2024-09-09,5.87,5.91,5.775,5.81,377208.0
2024-09-10,5.83,6.18,5.82,6.15,422212.0
2024-09-11,6.13,6.7,6.1,6.61,638915.0
2024-09-12,6.67,6.98,6.66,6.88,504644.0
2024-09-13,6.94,6.99,6.44,6.44,595386.0
2024-09-16,6.49,6.5,6.2,6.37,434601.0
2024-09-17,6.41,6.51,6.33,6.42,359967.0
2024-09-18,6.43,6.64,6.28,6.38,382830.0
2024-09-19,6.61,6.8,6.59,6.71,548377.0
2024-09-20,6.91,7.25,6.85,7.21,1444233.0
2024-09-23,7.27,7.45,7.12,7.28,839465.0
2024-09-24,7.41,7.48,7.26,7.36,580167.0
2024-09-25,7.3,7.6,7.26,7.54,503595.0
2024-09-26,7.63,7.79,7.44,7.51,522303.0
2024-09-27,7.43,7.61,7.38,7.48,298939.0
2024-09-30,7.5,7.66,7.31,7.43,341985.0
2024-10-01,7.45,7.72,7.41,7.58,305110.0
2024-10-02,7.57,7.98,7.55,7.93,578073.0
2024-10-03,8.11,8.12,7.58,7.6,502367.0
2024-10-04,7.7,7.78,7.54,7.71,360129.0
2024-10-07,7.73,7.8,7.23,7.38,520209.0
2024-10-08,7.22,7.675,7.2,7.67,449439.0
2024-10-09,7.58,7.63,7.3,7.42,368191.0
2024-10-10,7.37,7.48,7.3,7.43,292331.0
2024-10-11,7.41,7.62,7.36,7.59,312464.0
2024-10-15,7.88,7.92,7.52,7.87,597825.0
2024-10-16,8.11,9.255,8.08,9.04,1834743.0
2024-10-17,9.21,9.58,9.0,9.19,899605.0
2024-10-18,9.3,9.72,9.04,9.43,886478.0
2024-10-21,9.73,9.8,9.28,9.54,626401.0
2024-10-22,9.46,9.56,8.98,9.23,579390.0
2024-10-23,9.09,9.26,8.69,8.79,519512.0
2024-10-24,8.93,8.96,8.43,8.56,477546.0
2024-10-25,8.58,8.75,8.49,8.56,267895.0
2024-10-28,8.62,9.08,8.61,9.0,601421.0
2024-10-29,9.01,9.11,8.855,8.92,375707.0
2024-10-30,8.83,9.02,8.765,8.8,251374.0
2024-10-31,8.72,8.86,8.27,8.41,400019.0
2024-11-01,8.22,8.3,7.76,7.78,858890.0
2024-11-04,7.69,7.87,7.41,7.85,740656.0
2024-11-05,7.85,8.12,7.74,8.06,479733.0
2024-11-06,8.58,8.6,7.98,8.44,730711.0
2024-11-07,8.52,8.93,8.48,8.78,557241.0
2024-11-08,8.83,9.075,8.525,8.8,450316.0
2024-11-11,8.82,8.98,8.37,8.98,546340.0
2024-11-12,8.87,9.45,8.75,9.38,724908.0
2024-11-13,9.43,9.52,8.89,8.95,467898.0
2024-11-14,8.92,9.42,8.85,9.39,653918.0
2024-11-15,9.5,10.07,9.24,9.33,1022583.0
2024-11-18,9.85,10.3,9.68,10.19,1084708.0
2024-11-19,10.24,10.29,10.0,10.11,531816.0
2024-11-20,10.09,10.09,9.49,9.71,557310.0
2024-11-21,9.8,9.96,9.61,9.9,450557.0
2024-11-22,9.87,9.9,9.54,9.74,511498.0
2024-11-25,9.91,9.91,9.46,9.74,602216.0
2024-11-26,9.8,10.18,9.69,9.75,490095.0
2024-11-27,9.82,9.97,9.54,9.56,410602.0
2024-11-28,9.51,10.3,9.5,9.91,447918.0
2024-11-29,9.92,10.44,9.88,10.19,501215.0
2024-12-02,10.3,10.34,9.8,9.88,602749.0
2024-12-03,9.86,10.0,9.53,9.8,557668.0
2024-12-04,9.91,10.1,9.63,9.64,505425.0
2024-12-05,9.61,9.67,9.25,9.46,500607.0
2024-12-06,9.49,9.68,9.37,9.47,360525.0
2024-12-09,9.65,9.65,9.03,9.05,581608.0
2024-12-10,9.05,9.19,8.95,9.08,396547.0
2024-12-11,9.13,9.19,8.87,9.07,415612.0
2024-12-12,8.95,9.05,8.72,8.77,558074.0
2024-12-13,8.74,8.85,8.48,8.51,334310.0
2024-12-16,8.49,8.49,8.26,8.3,473722.0
2024-12-17,8.2,8.26,7.93,7.94,510270.0
2024-12-18,8.02,8.26,7.71,7.73,676603.0
2024-12-19,7.81,7.92,7.725,7.8,360840.0
2024-12-20,7.7,7.81,7.6,7.63,465452.0
2024-12-23,7.65,7.83,7.64,7.76,349256.0
2024-12-24,7.81,7.92,7.53,7.67,264764.0
2024-12-27,7.62,7.63,7.315,7.51,477848.0
2024-12-30,7.41,7.51,7.32,7.36,421494.0
2024-12-31,7.35,7.42,7.28,7.39,198035.0
2025-01-02,7.52,8.2,7.52,8.18,570661.0
2025-01-03,8.23,8.32,7.91,8.28,460827.0
2025-01-06,8.51,8.68,8.32,8.32,321929.0
2025-01-07,8.4,8.45,7.815,7.87,282423.0
2025-01-08,7.84,7.84,7.5,7.75,376285.0
2025-01-09,7.8,7.88,7.63,7.78,37787.0
2025-01-10,7.8,7.8,7.6,7.65,344207.0
2025-01-13,7.49,7.76,7.38,7.54,337584.0
2025-01-14,7.59,7.67,7.355,7.42,302296.0
2025-01-15,7.5,7.61,7.37,7.39,346967.0
2025-01-16,7.43,7.49,7.17,7.29,408606.0
2025-01-17,7.33,7.6,7.21,7.52,458101.0
2025-01-20,7.54,7.61,7.47,7.6,67735.0
2025-01-21,7.61,8.025,7.61,7.96,514721.0
2025-01-22,8.17,8.49,7.9,8.39,536088.0
2025-01-23,8.22,8.5,8.08,8.44,402295.0
2025-01-24,8.45,8.52,8.1,8.2,460564.0
2025-01-27,7.82,7.84,7.29,7.43,617965.0
2025-01-28,7.53,7.645,7.34,7.58,371650.0
2025-01-29,7.66,8.15,7.57,8.05,776769.0
2025-01-30,8.11,8.315,7.97,8.03,853834.0
2025-01-31,8.02,8.14,7.67,7.67,731643.0
2025-02-03,7.55,8.1,7.55,7.66,565427.0
2025-02-04,7.74,7.85,7.57,7.69,472721.0
2025-02-05,7.7,7.78,7.535,7.6,504949.0
2025-02-06,7.68,7.68,7.2,7.26,761896.0
2025-02-07,7.3,7.55,7.27,7.4,530509.0
2025-02-10,7.48,7.69,7.23,7.24,465843.0
2025-02-11,7.28,7.43,7.08,7.09,435758.0
2025-02-12,7.03,7.29,6.97,7.16,581854.0
2025-02-13,7.2,7.25,6.96,7.12,521785.0
2025-02-14,7.08,7.1,6.73,6.81,773925.0
2025-02-18,6.83,7.05,6.71,7.0,685918.0
2025-02-19,6.98,6.98,6.8,6.92,579808.0
2025-02-20,6.95,7.17,6.87,6.88,622549.0
2025-02-21,6.92,7.05,6.52,6.58,590172.0
2025-02-24,6.64,6.67,6.44,6.48,560911.0
2025-02-25,6.44,6.5,6.14,6.22,607039.0
2025-02-26,6.35,6.61,6.325,6.35,641090.0
2025-02-27,6.4,6.53,5.76,5.78,832686.0
2025-02-28,5.91,6.44,5.75,5.93,987511.0
2025-03-03,6.0,6.07,5.505,5.51,856704.0
2025-03-04,5.43,6.08,5.42,5.85,828410.0
2025-03-05,5.88,6.03,5.76,5.96,757115.0
2025-03-06,5.8,6.1,5.8,5.99,565318.0
2025-03-07,5.94,5.96,5.79,5.84,557082.0
2025-03-10,5.74,5.9,5.61,5.71,546277.0
2025-03-11,5.71,6.115,5.68,6.0,686602.0
2025-03-12,6.11,6.24,5.98,6.01,605846.0
2025-03-13,5.99,6.07,5.88,6.02,578584.0
2025-03-14,6.1,6.15,5.91,5.91,530387.0
2025-03-17,5.98,6.3,5.94,6.18,724177.0
2025-03-18,6.12,6.16,5.925,6.07,841611.0
2025-03-19,6.08,6.18,6.02,6.13,646377.0
2025-03-20,6.11,6.34,6.04,6.22,698041.0
2025-03-21,6.19,6.26,6.06,6.22,672808.0
2025-03-24,6.33,6.37,6.13,6.13,561436.0
2025-03-25,6.15,6.16,5.91,5.96,498846.0
2025-03-26,5.95,6.02,5.88,5.9,340883.0
2025-03-27,6.0,6.0,5.75,5.75,523142.0
2025-03-28,5.7,5.775,5.37,5.37,818107.0
2025-03-31,5.28,5.4,5.1,5.33,1244615.0
2025-04-01,5.34,5.37,5.19,5.26,451355.0
2025-04-02,5.2,5.39,5.13,5.39,336834.0
2025-04-03,5.05,5.24,4.94,5.11,416271.0
2025-04-04,4.96,5.05,4.68,4.89,1130668.0
2025-04-07,4.62,5.13,4.55,4.91,705353.0
2025-04-08,5.06,5.16,4.795,4.89,545862.0
2025-04-09,4.79,5.44,4.79,5.38,644971.0
2025-04-10,5.2,5.32,5.11,5.28,535007.0
2025-04-11,5.31,5.78,5.23,5.7,683168.0
2025-04-14,5.94,6.04,5.75,5.9,510464.0
2025-04-15,6.02,6.08,5.665,5.75,653536.0
2025-04-16,5.79,6.48,5.79,6.17,1175435.0
2025-04-17,6.81,7.08,6.42,6.83,1518460.0
2025-04-21,6.96,6.99,6.04,6.18,1090080.0
2025-04-22,6.32,6.44,5.97,6.0,642306.0
2025-04-23,6.17,6.31,6.09,6.22,626389.0
2025-04-24,6.29,6.69,6.22,6.67,582718.0
2025-04-25,6.55,6.63,6.24,6.27,599098.0
2025-04-28,6.24,6.4,6.11,6.37,386087.0
2025-04-29,6.34,6.38,6.15,6.17,260625.0
2025-04-30,6.05,6.36,5.89,6.27,576045.0
2025-05-01,6.36,6.56,6.15,6.27,495047.0
2025-05-02,6.38,6.67,6.31,6.37,858764.0
2025-05-05,6.37,6.43,6.05,6.23,560880.0
2025-05-06,6.16,6.38,6.01,6.35,732811.0
2025-05-07,6.34,6.65,6.23,6.6,890936.0
2025-05-08,6.65,6.8,6.43,6.6,731822.0
2025-05-09,6.75,6.75,6.42,6.64,764372.0
2025-05-12,6.79,6.84,6.5,6.54,723833.0
2025-05-13,6.56,6.58,6.31,6.32,465130.0
2025-05-14,6.31,6.48,6.22,6.38,422859.0
2025-05-15,6.31,6.33,6.18,6.24,316325.0
2025-05-16,6.19,6.2,6.04,6.08,336596.0
2025-05-20,6.03,6.13,5.915,6.11,304564.0
2025-05-21,6.08,6.415,6.05,6.2,450897.0
2025-05-22,6.19,6.28,6.06,6.25,273875.0
2025-05-23,6.76,7.47,6.55,7.38,2358892.0
2025-05-26,7.71,8.0,7.66,7.73,920247.0
2025-05-27,7.69,7.71,7.38,7.49,1131509.0
2025-05-28,7.49,7.66,7.315,7.36,980438.0
2025-05-29,7.3,7.33,6.905,6.98,869989.0
2025-05-30,6.83,6.87,6.68,6.72,485065.0
2025-06-02,6.84,6.84,6.62,6.68,384902.0
2025-06-03,7.28,7.88,7.06,7.64,1636896.0
2025-06-04,7.7,7.95,7.44,7.82,924887.0
2025-06-05,7.83,7.88,7.36,7.64,673805.0
2025-06-06,7.71,7.76,7.24,7.48,882315.0
2025-06-09,7.6,8.065,7.59,7.74,1426120.0
2025-06-10,7.75,7.81,7.26,7.36,1094495.0
2025-06-11,7.43,7.75,7.3,7.42,1044291.0
2025-06-12,7.32,7.38,7.21,7.31,570201.0
2025-06-13,7.46,7.98,7.12,7.65,1355179.0
2025-06-16,8.01,8.44,7.72,7.86,2166638.0
2025-06-17,7.86,8.06,7.68,8.01,1148546.0
2025-06-18,7.94,8.29,7.76,7.9,1109861.0
2025-06-19,7.91,7.96,7.79,7.8,231832.0
2025-06-20,7.81,7.92,7.41,7.44,1302897.0
2025-06-23,7.41,7.7,7.35,7.53,1065311.0
2025-06-24,7.52,7.87,7.43,7.75,852222.0
2025-06-25,7.76,7.99,7.61,7.69,869898.0
2025-06-26,7.71,8.13,7.65,8.05,1380321.0
2025-06-27,8.06,8.17,7.48,7.58,1755976.0
2025-06-30,7.55,7.9,7.45,7.87,888298.0
2025-07-02,7.9,8.675,7.85,8.54,2243088.0
2025-07-03,8.51,8.51,8.23,8.28,903737.0
2025-07-04,8.24,8.26,8.15,8.24,145811.0
2025-07-07,8.24,8.42,7.9,8.4,838273.0
2025-07-08,8.41,8.42,7.91,7.97,1174475.0
2025-07-09,7.99,8.04,7.63,7.65,899972.0
2025-07-10,8.2,9.17,8.2,8.9,3232778.0
2025-07-11,8.59,9.13,8.4,9.04,1602513.0
2025-07-14,9.02,9.61,8.81,9.59,1678394.0
2025-07-15,9.7,10.69,9.4,10.62,2898312.0
2025-07-16,10.69,11.34,10.39,11.28,3187124.0
2025-07-17,11.3,12.88,11.26,12.57,3867757.0
2025-07-18,12.5,13.04,12.13,12.82,3165091.0
2025-07-21,12.96,12.98,12.22,12.59,1987186.0
2025-07-22,11.97,12.69,11.88,12.5,2054100.0
2025-07-23,12.6,13.09,12.42,12.87,1852981.0
2025-07-24,12.74,13.65,12.74,13.58,2193964.0
2025-07-25,13.7,13.76,12.97,13.7,2160438.0
2025-07-28,14.17,14.26,13.56,13.8,1920910.0
2025-07-29,13.83,13.85,12.78,13.05,1928434.0
2025-07-30,12.74,13.1,12.39,12.61,1609861.0
2025-07-31,12.38,12.97,12.02,12.57,2024138.0
2025-08-01,11.97,12.27,11.34,12.24,1677012.0
2025-08-05,13.38,13.8,13.16,13.67,1892960.0
2025-08-06,13.8,14.0,13.21,13.29,1578181.0
2025-08-07,12.75,13.65,12.4,13.19,1925015.0
2025-08-08,13.28,14.77,13.13,13.13,2477734.0
2025-08-11,13.08,13.83,12.66,13.22,1436150.0
2025-08-12,13.19,13.58,13.08,13.24,1219159.0
2025-08-13,13.24,13.95,12.65,13.08,1994075.0
2025-08-14,12.96,13.91,12.96,13.5,1542309.0
2025-08-15,13.53,13.6,12.88,13.53,1388916.0
2025-08-18,13.5,14.26,13.09,14.23,2030781.0
2025-08-19,14.46,14.51,11.3,11.74,4411513.0
2025-08-20,11.66,11.94,11.43,11.83,1578389.0
2025-08-21,12.03,13.08,12.02,13.06,2067164.0
2025-08-22,13.41,14.71,13.19,14.63,3168962.0
2025-08-25,14.8,15.46,14.57,15.13,2802806.0
2025-08-26,15.95,18.45,15.84,17.0,4049349.0
2025-08-27,16.99,17.0,15.54,15.7,2277929.0
2025-08-28,15.95,16.62,15.56,16.11,1697610.0
2025-08-29,16.67,17.21,15.54,15.87,1712825.0
2025-09-02,15.26,15.66,14.72,15.64,1170247.0
2025-09-03,15.8,16.0,15.34,15.76,1380519.0
2025-09-04,15.63,15.98,15.18,15.53,1245954.0
2025-09-05,15.6,16.02,15.12,16.0,1434876.0
2025-09-08,16.05,16.52,15.55,16.44,1498158.0
2025-09-09,17.04,18.62,16.565,18.15,2267152.0
2025-09-10,18.11,18.32,17.38,17.5,1660606.0
2025-09-11,17.36,17.8,17.05,17.32,1178211.0
2025-09-12,17.31,17.32,16.38,16.54,1175999.0
2025-09-15,16.68,19.43,16.42,18.98,2418826.0
2025-09-16,19.52,19.54,18.15,18.48,1525912.0
2025-09-17,18.75,19.46,18.52,19.37,1976658.0
2025-09-18,19.77,19.81,18.84,19.41,1617335.0
2025-09-19,19.28,21.05,19.28,20.62,2415797.0
2025-09-22,20.54,21.72,19.67,21.53,1748216.0
2025-09-23,21.79,23.2,21.23,23.05,2620341.0
2025-09-24,23.9,25.81,23.33,23.4,2317055.0
2025-09-25,21.4,24.59,21.04,24.02,1757597.0
2025-09-26,24.51,26.14,22.94,23.23,1641958.0
2025-09-29,23.99,24.15,22.4,22.92,1163955.0
2025-09-30,21.3,22.82,20.0,21.37,2075795.0
2025-10-01,20.84,22.01,20.75,21.84,1176723.0
2025-10-02,22.17,23.735,21.7,23.5,1861265.0
2025-10-03,23.8,24.89,22.38,23.08,1852057.0
2025-10-06,24.01,25.17,23.5,23.55,2394792.0
2025-10-07,24.21,26.5,23.58,24.43,2908445.0
2025-10-08,24.95,26.85,24.31,25.12,2792133.0
2025-10-09,26.11,28.73,25.83,27.57,3627222.0
2025-10-10,29.41,31.31,28.29,28.37,5773165.0
2025-10-14,36.2,37.7,30.79,36.84,4615328.0
2025-10-15,37.4,38.37,32.34,35.05,4919601.0
2025-10-16,34.98,36.52,30.17,30.44,3973544.0
2025-10-17,27.68,30.42,26.96,29.49,4360704.0
2025-10-20,30.91,32.48,29.19,31.61,2251565.0
2025-10-21,31.2,31.35,28.56,28.93,2079165.0
2025-10-22,26.48,32.09,26.38,31.74,2981113.0
2025-10-23,32.15,32.72,29.03,29.74,3178078.0
2025-10-24,30.51,32.0,28.44,29.89,2869184.0
2025-10-27,28.44,28.44,24.94,26.72,3265568.0
2025-10-28,27.58,29.2,26.82,27.85,2423293.0
2025-10-29,27.74,29.46,26.72,28.41,1836041.0
2025-10-30,29.0,31.1,27.42,30.49,2305110.0
2025-10-31,31.25,31.28,28.07,28.8,1708735.0
2025-11-03,27.99,28.8,24.5,28.8,2822750.0
2025-11-04,22.1,25.61,22.1,24.01,1951918.0
2025-11-05,23.73,24.04,22.1,22.78,1954909.0
2025-11-06,22.49,22.49,20.65,21.29,1354751.0
2025-11-07,20.0,22.07,19.88,21.98,1927055.0
2025-11-10,22.83,23.7,22.55,23.13,1739943.0
2025-11-11,22.69,22.69,21.47,21.95,978785.0
2025-11-12,22.28,22.83,21.83,22.14,1250644.0
2025-11-13,22.01,23.13,21.41,21.69,1504976.0
2025-11-14,20.21,23.04,20.2,21.8,1560480.0
2025-11-17,21.48,22.16,20.77,21.01,1146499.0
2025-11-18,20.5,21.76,20.45,21.04,1388624.0
2025-11-19,21.67,22.73,21.17,21.77,1718433.0
2025-11-20,22.33,22.56,18.58,18.59,1997894.0
2025-11-21,18.03,18.24,17.09,18.02,2368583.0
2025-11-24,18.26,19.84,18.06,19.76,1090515.0
2025-11-25,19.63,20.56,19.01,20.43,1015852.0
2025-11-26,20.66,20.8,20.115,20.18,853863.0