Date,Open,High,Low,Close,Volume
1996-11-18,5.199999809265137,5.199999809265137,4.800000190734863,5.199999809265137,3575.0
1996-11-19,4.800000190734863,5.199999809265137,4.800000190734863,4.800000190734863,1948.0
1996-11-20,5.199999809265137,5.199999809265137,4.800000190734863,5.199999809265137,1175.0
1996-11-21,5.199999809265137,5.199999809265137,4.800000190734863,4.800000190734863,640.0
1996-11-22,4.800000190734863,4.800000190734863,4.400000095367432,4.400000095367432,2900.0
1996-11-25,4.800000190734863,5.199999809265137,4.400000095367432,4.400000095367432,4400.0
1996-11-26,4.400000095367432,5.199999809265137,4.400000095367432,5.199999809265137,850.0
1996-11-27,4.800000190734863,5.199999809265137,4.800000190734863,4.800000190734863,2683.0
1996-11-28,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,3363.0
1996-11-29,4.400000095367432,4.400000095367432,4.0,4.400000095367432,2913.0
1996-12-02,4.400000095367432,4.800000190734863,4.0,4.400000095367432,3275.0
1996-12-03,4.400000095367432,4.800000190734863,4.400000095367432,4.800000190734863,4533.0
1996-12-04,4.400000095367432,4.800000190734863,4.400000095367432,4.400000095367432,2725.0
1996-12-05,4.800000190734863,4.800000190734863,4.400000095367432,4.400000095367432,1195.0
1996-12-06,4.800000190734863,4.800000190734863,4.400000095367432,4.400000095367432,800.0
1996-12-09,4.400000095367432,4.400000095367432,4.0,4.400000095367432,1188.0
1996-12-10,4.0,4.400000095367432,4.0,4.400000095367432,2088.0
1996-12-11,4.400000095367432,4.400000095367432,4.0,4.400000095367432,2545.0
1996-12-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,1050.0
1996-12-13,4.0,4.0,3.5999999046325684,4.0,4275.0
1996-12-16,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,2750.0
1996-12-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,253.0
1996-12-18,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,3808.0
1996-12-19,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,5950.0
1996-12-20,2.400000095367432,3.5999999046325684,2.400000095367432,3.5999999046325684,5638.0
1996-12-23,3.200000047683716,4.0,3.200000047683716,3.5999999046325684,65153.0
1996-12-24,3.5999999046325684,4.0,3.5999999046325684,4.0,2125.0
1996-12-27,4.0,5.199999809265137,4.0,4.400000095367432,3100.0
1996-12-30,4.800000190734863,4.800000190734863,4.400000095367432,4.800000190734863,4425.0
1996-12-31,4.800000190734863,4.800000190734863,4.400000095367432,4.800000190734863,563.0
1997-01-02,4.800000190734863,4.800000190734863,4.400000095367432,4.400000095367432,1025.0
1997-01-03,4.400000095367432,4.800000190734863,4.400000095367432,4.800000190734863,575.0
1997-01-06,4.800000190734863,4.800000190734863,4.400000095367432,4.400000095367432,2135.0
1997-01-07,4.400000095367432,4.800000190734863,4.0,4.800000190734863,1113.0
1997-01-08,4.400000095367432,4.800000190734863,4.0,4.0,1275.0
1997-01-09,4.800000190734863,4.800000190734863,4.0,4.0,6363.0
1997-01-10,4.400000095367432,4.400000095367432,4.0,4.0,1118.0
1997-01-13,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,850.0
1997-01-14,4.0,4.400000095367432,4.0,4.400000095367432,2475.0
1997-01-15,4.0,4.400000095367432,3.5999999046325684,3.5999999046325684,6950.0
1997-01-16,3.5999999046325684,4.0,3.5999999046325684,4.0,5608.0
1997-01-17,4.0,4.0,4.0,4.0,2295.0
1997-01-20,4.0,4.0,3.5999999046325684,4.0,3450.0
1997-01-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1875.0
1997-01-22,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,913.0
1997-01-23,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,600.0
1997-01-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1100.0
1997-01-27,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1000.0
1997-01-28,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,50.0
1997-01-29,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1550.0
1997-01-30,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1125.0
1997-01-31,3.5999999046325684,4.0,3.5999999046325684,4.0,1510.0
1997-02-03,4.0,4.0,4.0,4.0,12638.0
1997-02-04,4.0,4.0,4.0,4.0,6613.0
1997-02-05,4.0,4.0,3.5999999046325684,4.0,4250.0
1997-02-06,3.5999999046325684,4.0,3.5999999046325684,4.0,3138.0
1997-02-07,3.5999999046325684,4.0,3.5999999046325684,4.0,650.0
1997-02-10,3.5999999046325684,4.0,3.5999999046325684,4.0,1275.0
1997-02-11,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,4688.0
1997-02-12,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,3288.0
1997-02-13,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,3675.0
1997-02-14,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,750.0
1997-02-17,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,2425.0
1997-02-18,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,130.0
1997-02-19,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,75.0
1997-02-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,520.0
1997-02-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1575.0
1997-02-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,13.0
1997-02-25,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,1750.0
1997-02-26,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1500.0
1997-02-27,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,2938.0
1997-02-28,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1725.0
1997-03-03,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,750.0
1997-03-04,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,425.0
1997-03-05,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,625.0
1997-03-06,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,563.0
1997-03-07,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,925.0
1997-03-10,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,688.0
1997-03-11,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,4200.0
1997-03-12,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1763.0
1997-03-13,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1750.0
1997-03-14,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,2350.0
1997-03-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,140.0
1997-03-18,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,2800.0
1997-03-19,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0
1997-03-20,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,1388.0
1997-03-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1263.0
1997-03-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1113.0
1997-03-25,3.200000047683716,3.5999999046325684,3.200000047683716,3.200000047683716,1000.0
1997-03-26,3.200000047683716,3.5999999046325684,3.200000047683716,3.200000047683716,850.0
1997-03-27,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,3763.0
1997-03-31,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,445.0
1997-04-01,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,250.0
1997-04-02,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,4270.0
1997-04-03,3.5999999046325684,5.599999904632568,3.5999999046325684,4.0,35338.0
1997-04-04,4.0,4.0,4.0,4.0,13585.0
1997-04-07,4.0,4.400000095367432,4.0,4.0,8705.0
1997-04-08,4.0,4.0,3.5999999046325684,3.5999999046325684,3418.0
1997-04-09,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1113.0
1997-04-10,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,2250.0
1997-04-11,4.0,4.0,3.5999999046325684,3.5999999046325684,1090.0
1997-04-14,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,925.0
1997-04-15,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,463.0
1997-04-16,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1888.0
1997-04-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,938.0
1997-04-18,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,725.0
1997-04-21,3.5999999046325684,4.0,3.5999999046325684,3.5999999046325684,1200.0
1997-04-22,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1555.0
1997-04-23,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,125.0
1997-04-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1450.0
1997-04-25,3.5999999046325684,4.0,3.5999999046325684,3.5999999046325684,3175.0
1997-04-28,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,1938.0
1997-04-29,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1085.0
1997-04-30,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,4175.0
1997-05-01,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,250.0
1997-05-02,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,2363.0
1997-05-05,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,2375.0
1997-05-06,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,6088.0
1997-05-07,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,10025.0
1997-05-08,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,4700.0
1997-05-09,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,3288.0
1997-05-12,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,2550.0
1997-05-13,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,4825.0
1997-05-14,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,2000.0
1997-05-15,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,3325.0
1997-05-16,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,713.0
1997-05-20,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,2875.0
1997-05-21,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,8425.0
1997-05-22,3.200000047683716,3.200000047683716,2.400000095367432,2.799999952316284,6563.0
1997-05-23,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,3013.0
1997-05-26,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,2655.0
1997-05-27,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,3300.0
1997-05-28,2.400000095367432,2.400000095367432,2.0,2.0,10488.0
1997-05-29,2.0,2.400000095367432,2.0,2.400000095367432,10413.0
1997-05-30,2.400000095367432,2.400000095367432,2.0,2.0,1738.0
1997-06-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,775.0
1997-06-03,2.400000095367432,2.400000095367432,2.0,2.0,3263.0
1997-06-04,2.0,2.400000095367432,2.0,2.0,13380.0
1997-06-05,2.799999952316284,3.200000047683716,2.400000095367432,2.799999952316284,4850.0
1997-06-06,2.799999952316284,2.799999952316284,2.400000095367432,2.799999952316284,1313.0
1997-06-09,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,7175.0
1997-06-10,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,9650.0
1997-06-11,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1413.0
1997-06-12,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,2188.0
1997-06-13,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,3825.0
1997-06-16,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,800.0
1997-06-17,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,2230.0
1997-06-18,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2300.0
1997-06-19,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1375.0
1997-06-20,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1188.0
1997-06-23,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1075.0
1997-06-24,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1997-06-25,2.400000095367432,2.799999952316284,2.0,2.799999952316284,575.0
1997-06-26,2.799999952316284,2.799999952316284,2.400000095367432,2.799999952316284,300.0
1997-06-27,2.0,2.400000095367432,2.0,2.400000095367432,2413.0
1997-06-30,2.0,2.799999952316284,2.0,2.799999952316284,1300.0
1997-07-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,5063.0
1997-07-03,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,375.0
1997-07-04,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,3543.0
1997-07-07,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,163.0
1997-07-08,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,1050.0
1997-07-09,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2763.0
1997-07-10,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,950.0
1997-07-11,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,1625.0
1997-07-14,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
1997-07-15,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,1030.0
1997-07-16,2.400000095367432,3.200000047683716,2.400000095367432,3.200000047683716,1585.0
1997-07-17,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,3850.0
1997-07-18,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,2263.0
1997-07-21,2.400000095367432,3.200000047683716,2.400000095367432,3.200000047683716,3800.0
1997-07-22,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,630.0
1997-07-23,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,1275.0
1997-07-24,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,730.0
1997-07-25,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,1125.0
1997-07-28,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,1690.0
1997-07-29,2.400000095367432,3.200000047683716,2.400000095367432,2.799999952316284,3175.0
1997-07-30,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,700.0
1997-07-31,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,1333.0
1997-08-01,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,1798.0
1997-08-05,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,188.0
1997-08-06,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2500.0
1997-08-07,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,425.0
1997-08-08,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,5268.0
1997-08-11,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1250.0
1997-08-12,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,5005.0
1997-08-13,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,8050.0
1997-08-14,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1750.0
1997-08-15,2.799999952316284,2.799999952316284,2.400000095367432,2.799999952316284,1588.0
1997-08-18,2.799999952316284,3.200000047683716,2.0,2.799999952316284,7913.0
1997-08-19,2.799999952316284,2.799999952316284,2.400000095367432,2.799999952316284,1030.0
1997-08-20,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,125.0
1997-08-21,2.0,2.0,2.0,2.0,125.0
1997-08-22,2.400000095367432,2.400000095367432,2.0,2.400000095367432,1100.0
1997-08-25,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1450.0
1997-08-26,2.0,2.799999952316284,2.0,2.799999952316284,525.0
1997-08-27,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1997-08-28,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,625.0
1997-08-29,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,75.0
1997-09-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1250.0
1997-09-03,2.0,2.400000095367432,2.0,2.400000095367432,843.0
1997-09-04,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1997-09-05,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1455.0
1997-09-08,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,5655.0
1997-09-09,2.0,2.400000095367432,2.0,2.400000095367432,2975.0
1997-09-10,2.400000095367432,2.400000095367432,2.0,2.400000095367432,3825.0
1997-09-11,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1175.0
1997-09-12,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1575.0
1997-09-15,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,2675.0
1997-09-16,2.400000095367432,2.400000095367432,2.0,2.0,4030.0
1997-09-17,2.400000095367432,2.400000095367432,2.0,2.400000095367432,1975.0
1997-09-18,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,363.0
1997-09-19,2.400000095367432,2.400000095367432,2.0,2.0,3013.0
1997-09-22,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,725.0
1997-09-23,2.0,2.0,2.0,2.0,8.0
1997-09-24,2.0,2.799999952316284,2.0,2.400000095367432,1475.0
1997-09-25,2.0,2.400000095367432,2.0,2.0,1303.0
1997-09-26,2.400000095367432,2.400000095367432,2.0,2.0,3650.0
1997-09-29,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1650.0
1997-09-30,2.400000095367432,2.400000095367432,2.0,2.0,1000.0
1997-10-01,2.0,2.400000095367432,2.0,2.400000095367432,1253.0
1997-10-02,2.400000095367432,2.400000095367432,2.0,2.400000095367432,7058.0
1997-10-03,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1745.0
1997-10-06,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,225.0
1997-10-07,2.799999952316284,2.799999952316284,2.400000095367432,2.799999952316284,2025.0
1997-10-08,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,168.0
1997-10-09,2.400000095367432,2.400000095367432,2.0,2.400000095367432,8325.0
1997-10-10,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1188.0
1997-10-14,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,4985.0
1997-10-15,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2675.0
1997-10-16,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,850.0
1997-10-17,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1997-10-20,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,843.0
1997-10-21,2.400000095367432,2.400000095367432,2.0,2.0,1250.0
1997-10-22,2.0,2.400000095367432,2.0,2.400000095367432,400.0
1997-10-23,2.400000095367432,2.400000095367432,2.0,2.400000095367432,875.0
1997-10-24,2.400000095367432,2.400000095367432,2.0,2.400000095367432,925.0
1997-10-27,2.400000095367432,2.400000095367432,2.0,2.0,1138.0
1997-10-28,2.0,2.0,2.0,2.0,183.0
1997-10-29,2.0,2.400000095367432,2.0,2.400000095367432,2438.0
1997-10-30,2.400000095367432,2.400000095367432,2.0,2.0,2775.0
1997-10-31,2.0,2.400000095367432,2.0,2.400000095367432,343.0
1997-11-03,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2318.0
1997-11-04,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,5638.0
1997-11-05,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,12438.0
1997-11-06,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,5325.0
1997-11-07,2.400000095367432,3.5999999046325684,2.400000095367432,3.5999999046325684,17448.0
1997-11-10,3.200000047683716,4.800000190734863,3.200000047683716,3.5999999046325684,13393.0
1997-11-11,3.200000047683716,3.5999999046325684,2.799999952316284,2.799999952316284,2038.0
1997-11-12,3.200000047683716,3.200000047683716,2.400000095367432,2.400000095367432,11958.0
1997-11-13,2.400000095367432,2.400000095367432,2.0,2.400000095367432,18800.0
1997-11-14,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2275.0
1997-11-17,2.400000095367432,2.400000095367432,2.0,2.0,5400.0
1997-11-18,2.0,2.0,2.0,2.0,12600.0
1997-11-19,2.0,2.0,2.0,2.0,1518.0
1997-11-20,2.0,2.0,2.0,2.0,2700.0
1997-11-21,2.0,2.400000095367432,2.0,2.400000095367432,10953.0
1997-11-24,2.400000095367432,2.400000095367432,2.0,2.0,22800.0
1997-11-25,2.0,2.0,2.0,2.0,60850.0
1997-11-26,2.0,2.0,2.0,2.0,63418.0
1997-11-27,2.0,2.0,2.0,2.0,21300.0
1997-11-28,2.0,2.0,2.0,2.0,6388.0
1997-12-01,2.0,2.0,2.0,2.0,6000.0
1997-12-02,2.0,2.0,1.600000023841858,2.0,25058.0
1997-12-03,2.0,2.0,2.0,2.0,33783.0
1997-12-04,2.0,2.0,2.0,2.0,55478.0
1997-12-05,2.0,2.0,2.0,2.0,3050.0
1997-12-08,2.0,2.0,2.0,2.0,1378.0
1997-12-09,2.0,2.0,2.0,2.0,1973.0
1997-12-10,2.0,2.0,2.0,2.0,14488.0
1997-12-11,2.400000095367432,2.400000095367432,2.0,2.0,3175.0
1997-12-12,2.0,2.0,2.0,2.0,1033.0
1997-12-15,2.0,2.400000095367432,2.0,2.0,227875.0
1997-12-16,2.0,2.0,2.0,2.0,1658.0
1997-12-17,2.0,2.0,2.0,2.0,7125.0
1997-12-18,2.0,2.0,2.0,2.0,1875.0
1997-12-19,2.0,2.0,2.0,2.0,2665.0
1997-12-22,2.400000095367432,2.400000095367432,2.0,2.0,7465.0
1997-12-23,2.0,2.0,2.0,2.0,4250.0
1997-12-24,2.0,2.0,2.0,2.0,2893.0
1997-12-29,2.0,2.0,2.0,2.0,3725.0
1997-12-30,2.0,2.0,2.0,2.0,2703.0
1997-12-31,2.0,2.0,2.0,2.0,7913.0
1998-01-02,2.0,2.0,2.0,2.0,625.0
1998-01-05,2.0,2.0,2.0,2.0,0.0
1998-01-06,2.0,2.0,2.0,2.0,750.0
1998-01-07,2.0,2.0,2.0,2.0,275.0
1998-01-08,2.0,2.0,2.0,2.0,375.0
1998-01-09,2.0,2.0,2.0,2.0,2475.0
1998-01-12,2.0,2.0,2.0,2.0,1550.0
1998-01-13,2.0,2.400000095367432,2.0,2.400000095367432,10525.0
1998-01-14,2.400000095367432,2.400000095367432,2.0,2.0,2475.0
1998-01-15,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,5418.0
1998-01-16,2.400000095367432,3.5999999046325684,2.400000095367432,3.200000047683716,12628.0
1998-01-19,3.200000047683716,3.5999999046325684,2.799999952316284,2.799999952316284,5203.0
1998-01-20,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,3275.0
1998-01-21,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,3063.0
1998-01-22,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,795.0
1998-01-23,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,2150.0
1998-01-26,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,625.0
1998-01-27,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,2613.0
1998-01-28,3.200000047683716,3.200000047683716,2.400000095367432,3.200000047683716,4225.0
1998-01-29,3.200000047683716,3.200000047683716,2.400000095367432,2.799999952316284,2600.0
1998-01-30,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,850.0
1998-02-02,2.400000095367432,3.200000047683716,2.400000095367432,3.200000047683716,1475.0
1998-02-03,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,9300.0
1998-02-04,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,25.0
1998-02-05,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,5200.0
1998-02-06,3.200000047683716,3.5999999046325684,3.200000047683716,3.200000047683716,5500.0
1998-02-09,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,308.0
1998-02-10,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,2555.0
1998-02-11,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,7950.0
1998-02-12,3.5999999046325684,4.0,3.5999999046325684,3.5999999046325684,35400.0
1998-02-13,4.0,4.400000095367432,3.5999999046325684,4.400000095367432,24275.0
1998-02-16,4.400000095367432,4.400000095367432,4.0,4.0,23108.0
1998-02-17,4.0,4.0,3.5999999046325684,3.5999999046325684,9255.0
1998-02-18,3.5999999046325684,4.0,3.5999999046325684,4.0,6340.0
1998-02-19,4.0,4.0,3.5999999046325684,4.0,3988.0
1998-02-20,4.0,4.0,4.0,4.0,588.0
1998-02-23,3.5999999046325684,4.0,3.5999999046325684,4.0,6763.0
1998-02-24,4.0,4.0,4.0,4.0,7690.0
1998-02-25,4.0,4.0,3.5999999046325684,3.5999999046325684,1963.0
1998-02-26,4.0,4.0,3.200000047683716,3.5999999046325684,1875.0
1998-02-27,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,13.0
1998-03-02,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,575.0
1998-03-03,3.5999999046325684,4.400000095367432,3.5999999046325684,4.0,8363.0
1998-03-04,4.400000095367432,4.400000095367432,4.0,4.0,3525.0
1998-03-05,4.0,4.0,3.5999999046325684,3.5999999046325684,1475.0
1998-03-06,4.0,4.0,4.0,4.0,4000.0
1998-03-09,4.0,4.0,3.5999999046325684,3.5999999046325684,3400.0
1998-03-10,4.0,4.0,4.0,4.0,1588.0
1998-03-11,4.0,4.0,3.5999999046325684,4.0,3750.0
1998-03-12,4.0,4.0,3.5999999046325684,3.5999999046325684,625.0
1998-03-13,4.0,4.0,4.0,4.0,175.0
1998-03-16,4.0,4.0,4.0,4.0,2625.0
1998-03-17,4.0,4.0,3.5999999046325684,4.0,3195.0
1998-03-18,4.0,4.0,3.5999999046325684,3.5999999046325684,1375.0
1998-03-19,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,800.0
1998-03-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,4310.0
1998-03-23,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,9150.0
1998-03-24,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,300.0
1998-03-25,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,463.0
1998-03-26,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1500.0
1998-03-27,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,7525.0
1998-03-30,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1463.0
1998-03-31,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,4425.0
1998-04-01,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,15.0
1998-04-02,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1813.0
1998-04-03,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1000.0
1998-04-06,3.5999999046325684,3.5999999046325684,3.200000047683716,3.5999999046325684,2675.0
1998-04-07,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,203.0
1998-04-08,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,400.0
1998-04-09,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,1288.0
1998-04-13,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1125.0
1998-04-14,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
1998-04-15,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,2505.0
1998-04-16,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,1810.0
1998-04-17,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,2545.0
1998-04-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1950.0
1998-04-21,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,2125.0
1998-04-22,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,10588.0
1998-04-23,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,305.0
1998-04-24,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,3125.0
1998-04-27,3.5999999046325684,3.5999999046325684,2.799999952316284,2.799999952316284,11625.0
1998-04-28,3.200000047683716,3.200000047683716,2.400000095367432,2.799999952316284,7785.0
1998-04-29,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,1100.0
1998-04-30,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2550.0
1998-05-01,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-05-04,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,530.0
1998-05-05,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,850.0
1998-05-06,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1000.0
1998-05-07,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,663.0
1998-05-08,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,9143.0
1998-05-11,3.200000047683716,3.5999999046325684,3.200000047683716,3.5999999046325684,7103.0
1998-05-12,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,3138.0
1998-05-13,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1263.0
1998-05-14,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,568.0
1998-05-15,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,900.0
1998-05-19,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,600.0
1998-05-20,3.200000047683716,3.200000047683716,2.799999952316284,3.200000047683716,1800.0
1998-05-21,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,385.0
1998-05-22,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,1163.0
1998-05-25,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,1568.0
1998-05-26,3.5999999046325684,3.5999999046325684,3.200000047683716,3.200000047683716,1000.0
1998-05-27,3.200000047683716,3.200000047683716,2.400000095367432,2.400000095367432,4120.0
1998-05-28,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1375.0
1998-05-29,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,3263.0
1998-06-01,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,4063.0
1998-06-02,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,1263.0
1998-06-03,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1963.0
1998-06-04,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1250.0
1998-06-05,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,2325.0
1998-06-08,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1800.0
1998-06-09,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,1375.0
1998-06-10,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,753.0
1998-06-11,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,588.0
1998-06-12,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,300.0
1998-06-15,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,1185.0
1998-06-16,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2375.0
1998-06-17,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,4600.0
1998-06-18,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-06-19,2.799999952316284,3.200000047683716,2.799999952316284,2.799999952316284,3950.0
1998-06-22,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,400.0
1998-06-23,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,5588.0
1998-06-24,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,250.0
1998-06-25,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-06-26,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-06-29,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,850.0
1998-06-30,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2385.0
1998-07-02,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1168.0
1998-07-03,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,325.0
1998-07-06,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,3213.0
1998-07-07,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2663.0
1998-07-08,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,500.0
1998-07-09,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,700.0
1998-07-10,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,175.0
1998-07-13,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,500.0
1998-07-14,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,200.0
1998-07-15,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,250.0
1998-07-16,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,3543.0
1998-07-17,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,975.0
1998-07-20,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,420.0
1998-07-21,2.799999952316284,3.200000047683716,2.799999952316284,3.200000047683716,2375.0
1998-07-22,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,2350.0
1998-07-23,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,175.0
1998-07-24,3.200000047683716,3.200000047683716,2.799999952316284,2.799999952316284,25285.0
1998-07-27,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-07-28,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,725.0
1998-07-29,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,750.0
1998-07-30,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-07-31,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1933.0
1998-08-04,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
1998-08-05,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,175.0
1998-08-06,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,750.0
1998-08-07,2.799999952316284,2.799999952316284,2.400000095367432,2.400000095367432,350.0
1998-08-10,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,250.0
1998-08-11,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,6625.0
1998-08-12,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,250.0
1998-08-13,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,3750.0
1998-08-14,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,1150.0
1998-08-17,2.400000095367432,2.799999952316284,2.400000095367432,2.799999952316284,275.0
1998-08-18,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,400.0
1998-08-19,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1203.0
1998-08-20,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,350.0
1998-08-21,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,775.0
1998-08-24,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1640.0
1998-08-25,2.400000095367432,2.400000095367432,2.0,2.0,1850.0
1998-08-26,2.0,2.0,2.0,2.0,800.0
1998-08-27,2.0,2.0,2.0,2.0,1125.0
1998-08-28,2.0,2.799999952316284,2.0,2.0,3300.0
1998-08-31,2.0,2.400000095367432,2.0,2.400000095367432,1390.0
1998-09-01,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,250.0
1998-09-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2700.0
1998-09-03,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1888.0
1998-09-04,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,625.0
1998-09-08,2.400000095367432,2.400000095367432,2.0,2.0,425.0
1998-09-09,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,75.0
1998-09-10,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,770.0
1998-09-11,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1888.0
1998-09-14,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,375.0
1998-09-15,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1000.0
1998-09-16,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2500.0
1998-09-17,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1258.0
1998-09-18,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,250.0
1998-09-21,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1125.0
1998-09-22,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-09-23,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-09-24,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-09-25,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,375.0
1998-09-28,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,88.0
1998-09-29,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2335.0
1998-09-30,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-10-01,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,300.0
1998-10-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1588.0
1998-10-05,2.400000095367432,2.400000095367432,2.0,2.0,1000.0
1998-10-06,2.0,2.400000095367432,2.0,2.400000095367432,1500.0
1998-10-07,2.0,2.0,2.0,2.0,510.0
1998-10-08,2.0,2.400000095367432,2.0,2.400000095367432,1513.0
1998-10-09,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-10-13,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2550.0
1998-10-14,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-10-15,2.0,2.0,2.0,2.0,413.0
1998-10-16,2.0,2.0,2.0,2.0,563.0
1998-10-19,2.0,2.400000095367432,2.0,2.0,1638.0
1998-10-20,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1625.0
1998-10-21,2.400000095367432,2.400000095367432,2.0,2.0,1800.0
1998-10-22,2.0,2.0,2.0,2.0,0.0
1998-10-23,2.0,2.0,2.0,2.0,0.0
1998-10-26,2.400000095367432,2.400000095367432,2.0,2.0,2725.0
1998-10-27,2.0,2.0,2.0,2.0,50.0
1998-10-28,2.400000095367432,2.400000095367432,2.0,2.400000095367432,2125.0
1998-10-29,2.400000095367432,2.400000095367432,2.0,2.400000095367432,1100.0
1998-10-30,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1325.0
1998-11-02,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,4318.0
1998-11-03,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,425.0
1998-11-04,2.0,2.0,2.0,2.0,1000.0
1998-11-05,2.400000095367432,2.400000095367432,2.0,2.0,325.0
1998-11-06,2.0,2.0,2.0,2.0,0.0
1998-11-09,2.0,2.400000095367432,2.0,2.0,1358.0
1998-11-10,2.0,2.400000095367432,2.0,2.400000095367432,200.0
1998-11-11,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1998-11-12,2.400000095367432,2.400000095367432,2.0,2.0,718.0
1998-11-13,2.0,2.400000095367432,2.0,2.0,5838.0
1998-11-16,2.0,2.0,2.0,2.0,203.0
1998-11-17,2.0,2.0,2.0,2.0,2758.0
1998-11-18,2.0,2.0,2.0,2.0,513.0
1998-11-19,2.0,2.0,2.0,2.0,675.0
1998-11-20,2.0,2.0,2.0,2.0,0.0
1998-11-23,2.0,2.0,2.0,2.0,30.0
1998-11-24,2.0,2.0,1.600000023841858,1.600000023841858,1875.0
1998-11-25,2.0,2.0,2.0,2.0,3180.0
1998-11-26,2.0,2.0,2.0,2.0,6113.0
1998-11-27,2.0,2.0,2.0,2.0,605.0
1998-11-30,1.600000023841858,2.0,1.600000023841858,2.0,2525.0
1998-12-01,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,775.0
1998-12-02,2.0,2.0,1.600000023841858,2.0,7000.0
1998-12-03,2.0,2.0,2.0,2.0,6075.0
1998-12-04,2.0,2.0,1.600000023841858,2.0,3400.0
1998-12-07,2.0,2.0,1.600000023841858,2.0,2768.0
1998-12-08,1.600000023841858,2.0,1.600000023841858,2.0,3263.0
1998-12-09,2.0,2.0,2.0,2.0,1143.0
1998-12-10,2.0,2.0,1.600000023841858,2.0,3675.0
1998-12-11,2.0,2.0,2.0,2.0,4175.0
1998-12-14,2.0,2.0,2.0,2.0,925.0
1998-12-15,2.0,2.0,2.0,2.0,1875.0
1998-12-16,2.0,2.0,2.0,2.0,8193.0
1998-12-17,2.0,2.0,2.0,2.0,3805.0
1998-12-18,2.0,2.0,2.0,2.0,7580.0
1998-12-21,2.0,2.400000095367432,2.0,2.0,12215.0
1998-12-22,2.0,2.400000095367432,2.0,2.400000095367432,6205.0
1998-12-23,2.400000095367432,2.799999952316284,2.400000095367432,2.400000095367432,9998.0
1998-12-24,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1813.0
1998-12-29,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1588.0
1998-12-30,2.400000095367432,2.400000095367432,2.0,2.400000095367432,6970.0
1998-12-31,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,550.0
1999-01-04,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1999-01-05,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1999-01-06,2.0,2.240000009536743,1.399999976158142,2.240000009536743,80300.0
1999-01-07,2.0,2.200000047683716,1.899999976158142,2.200000047683716,85000.0
1999-01-08,2.25,2.3499999046325684,2.059999942779541,2.3499999046325684,40500.0
1999-01-11,2.3499999046325684,2.3499999046325684,2.25,2.25,8500.0
1999-01-12,2.200000047683716,2.200000047683716,2.1600000858306885,2.1600000858306885,3400.0
1999-01-13,2.059999942779541,2.190000057220459,2.059999942779541,2.190000057220459,11300.0
1999-01-14,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1500.0
1999-01-15,2.0999999046325684,2.0999999046325684,2.069999933242798,2.069999933242798,6400.0
1999-01-18,2.049999952316284,2.0999999046325684,2.049999952316284,2.0999999046325684,3800.0
1999-01-19,2.049999952316284,2.200000047683716,2.049999952316284,2.200000047683716,2700.0
1999-01-20,2.049999952316284,2.0999999046325684,2.049999952316284,2.0999999046325684,1900.0
1999-01-21,2.200000047683716,2.200000047683716,2.0999999046325684,2.150000095367432,1300.0
1999-01-22,2.150000095367432,2.3499999046325684,2.150000095367432,2.3499999046325684,5500.0
1999-01-25,2.200000047683716,2.3499999046325684,2.200000047683716,2.3499999046325684,10500.0
1999-01-26,2.3499999046325684,2.3499999046325684,2.200000047683716,2.200000047683716,10800.0
1999-01-27,2.200000047683716,2.299999952316284,2.200000047683716,2.25,14900.0
1999-01-28,2.25,2.3499999046325684,2.0999999046325684,2.3499999046325684,1590200.0
1999-01-29,2.119999885559082,2.3499999046325684,2.119999885559082,2.3499999046325684,11500.0
1999-02-01,2.400000095367432,3.25,2.400000095367432,3.25,13300.0
1999-02-02,3.200000047683716,3.25,2.799999952316284,2.799999952316284,14000.0
1999-02-03,2.799999952316284,3.150000095367432,2.799999952316284,3.0999999046325684,11200.0
1999-02-04,3.0,3.25,2.9100000858306885,2.9100000858306885,13000.0
1999-02-05,2.9100000858306885,3.25,2.9100000858306885,3.0999999046325684,128100.0
1999-02-08,3.0999999046325684,3.200000047683716,3.009999990463257,3.009999990463257,7700.0
1999-02-09,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0
1999-02-10,3.150000095367432,3.150000095367432,3.049999952316284,3.049999952316284,4400.0
1999-02-11,3.0,3.0999999046325684,3.0,3.0,5100.0
1999-02-12,3.0999999046325684,3.109999895095825,2.970000028610229,2.970000028610229,9100.0
1999-02-15,3.0,3.0,2.75,2.75,3100.0
1999-02-16,2.75,2.75,2.75,2.75,0.0
1999-02-17,2.809999942779541,2.819999933242798,2.809999942779541,2.819999933242798,1200.0
1999-02-18,2.819999933242798,2.819999933242798,2.549999952316284,2.549999952316284,5200.0
1999-02-19,2.509999990463257,2.549999952316284,2.400000095367432,2.400000095367432,6900.0
1999-02-22,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,200.0
1999-02-23,2.5199999809265137,2.5199999809265137,2.5199999809265137,2.5199999809265137,200.0
1999-02-24,2.559999942779541,2.650000095367432,2.5199999809265137,2.650000095367432,2600.0
1999-02-25,2.559999942779541,2.5999999046325684,2.549999952316284,2.5999999046325684,3900.0
1999-02-26,2.5999999046325684,2.75,2.539999961853028,2.75,6800.0
1999-03-01,2.75,2.799999952316284,2.559999942779541,2.559999942779541,2800.0
1999-03-02,2.650000095367432,2.650000095367432,2.549999952316284,2.549999952316284,3100.0
1999-03-03,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,300.0
1999-03-04,2.5199999809265137,2.559999942779541,2.5199999809265137,2.559999942779541,1300.0
1999-03-05,2.700000047683716,2.75,2.700000047683716,2.75,7900.0
1999-03-08,2.799999952316284,2.799999952316284,2.5999999046325684,2.609999895095825,3600.0
1999-03-09,2.6600000858306885,2.680000066757202,2.6600000858306885,2.680000066757202,1100.0
1999-03-10,2.690000057220459,2.690000057220459,2.6700000762939453,2.6700000762939453,2500.0
1999-03-11,2.6700000762939453,2.6700000762939453,2.650000095367432,2.6600000858306885,3500.0
1999-03-12,2.650000095367432,2.75,2.650000095367432,2.75,1500.0
1999-03-15,2.75,2.75,2.75,2.75,0.0
1999-03-16,2.740000009536743,2.740000009536743,2.7100000381469727,2.740000009536743,2000.0
1999-03-17,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,1200.0
1999-03-18,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0
1999-03-19,2.609999895095825,2.609999895095825,2.509999990463257,2.509999990463257,2500.0
1999-03-22,2.5,2.549999952316284,2.5,2.5,2600.0
1999-03-23,2.5,2.5999999046325684,2.450000047683716,2.5899999141693115,10300.0
1999-03-24,2.549999952316284,2.559999942779541,2.549999952316284,2.559999942779541,5900.0
1999-03-25,2.549999952316284,2.549999952316284,2.4200000762939453,2.549999952316284,10600.0
1999-03-26,2.5999999046325684,2.5999999046325684,2.549999952316284,2.5999999046325684,3000.0
1999-03-29,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,2900.0
1999-03-30,2.5999999046325684,2.5999999046325684,2.25,2.25,7600.0
1999-03-31,2.3499999046325684,2.5999999046325684,2.3499999046325684,2.5999999046325684,2600.0
1999-04-01,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,0.0
1999-04-05,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1200.0
1999-04-06,2.400000095367432,2.5,2.400000095367432,2.5,3700.0
1999-04-07,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,3300.0
1999-04-08,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1300.0
1999-04-09,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1999-04-12,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2000.0
1999-04-13,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
1999-04-14,2.5,2.5,2.400000095367432,2.400000095367432,8000.0
1999-04-15,2.400000095367432,2.400000095367432,2.299999952316284,2.299999952316284,15200.0
1999-04-16,2.25,2.25,2.25,2.25,2900.0
1999-04-19,2.400000095367432,2.400000095367432,2.299999952316284,2.299999952316284,2300.0
1999-04-20,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,4200.0
1999-04-21,2.5,2.549999952316284,2.5,2.5,7600.0
1999-04-22,2.5,2.5,2.5,2.5,0.0
1999-04-23,2.5,2.5,2.3499999046325684,2.3499999046325684,4100.0
1999-04-26,2.25,2.25,2.25,2.25,200.0
1999-04-27,2.25,2.299999952316284,2.25,2.299999952316284,4000.0
1999-04-28,2.299999952316284,2.299999952316284,2.25,2.299999952316284,2900.0
1999-04-29,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,300.0
1999-04-30,2.400000095367432,2.400000095367432,2.299999952316284,2.400000095367432,51900.0
1999-05-03,2.25,2.25,2.25,2.25,800.0
1999-05-04,2.25,2.25,2.25,2.25,1000.0
1999-05-05,2.400000095367432,2.450000047683716,2.3499999046325684,2.3499999046325684,1700.0
1999-05-06,2.25,2.25,2.200000047683716,2.200000047683716,6400.0
1999-05-07,2.200000047683716,2.25,2.150000095367432,2.150000095367432,3700.0
1999-05-10,2.150000095367432,2.150000095367432,2.0999999046325684,2.0999999046325684,1800.0
1999-05-11,2.109999895095825,2.150000095367432,2.109999895095825,2.150000095367432,10000.0
1999-05-12,2.0999999046325684,2.200000047683716,2.0999999046325684,2.200000047683716,1800.0
1999-05-13,2.119999885559082,2.119999885559082,2.109999895095825,2.109999895095825,3800.0
1999-05-14,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,0.0
1999-05-17,2.109999895095825,2.200000047683716,2.109999895095825,2.200000047683716,1800.0
1999-05-18,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,6500.0
1999-05-19,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
1999-05-20,2.109999895095825,2.200000047683716,2.109999895095825,2.200000047683716,1300.0
1999-05-21,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,900.0
1999-05-25,2.25,2.3499999046325684,2.200000047683716,2.200000047683716,4800.0
1999-05-26,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
1999-05-27,2.299999952316284,2.450000047683716,2.200000047683716,2.3499999046325684,2500.0
1999-05-28,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,100.0
1999-05-31,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,0.0
1999-06-01,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,500.0
1999-06-02,2.200000047683716,2.5,2.200000047683716,2.5,7600.0
1999-06-03,2.400000095367432,2.400000095367432,2.200000047683716,2.400000095367432,4100.0
1999-06-04,2.299999952316284,2.400000095367432,2.299999952316284,2.400000095367432,1000.0
1999-06-07,2.109999895095825,2.3499999046325684,2.109999895095825,2.3499999046325684,900.0
1999-06-08,2.450000047683716,2.450000047683716,2.299999952316284,2.299999952316284,700.0
1999-06-09,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,200.0
1999-06-10,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
1999-06-11,2.3499999046325684,2.5,2.3499999046325684,2.5,6200.0
1999-06-14,2.450000047683716,2.450000047683716,2.25,2.25,2300.0
1999-06-15,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,100.0
1999-06-16,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
1999-06-17,2.3499999046325684,2.3499999046325684,2.150000095367432,2.3499999046325684,4200.0
1999-06-18,2.299999952316284,2.3499999046325684,2.25,2.25,7500.0
1999-06-21,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1300.0
1999-06-22,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,300.0
1999-06-23,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,500.0
1999-06-24,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,3000.0
1999-06-25,2.200000047683716,2.200000047683716,2.109999895095825,2.109999895095825,6300.0
1999-06-28,2.119999885559082,2.130000114440918,2.0999999046325684,2.130000114440918,6900.0
1999-06-29,2.0999999046325684,2.150000095367432,2.0999999046325684,2.0999999046325684,2200.0
1999-06-30,2.0999999046325684,2.109999895095825,2.049999952316284,2.049999952316284,7200.0
1999-07-02,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2100.0
1999-07-05,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,8200.0
1999-07-06,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1000.0
1999-07-07,2.0,2.0999999046325684,2.0,2.0999999046325684,1200.0
1999-07-08,2.0,2.0,2.0,2.0,4100.0
1999-07-09,2.0,2.0,2.0,2.0,4000.0
1999-07-12,2.0,2.049999952316284,1.899999976158142,1.899999976158142,23000.0
1999-07-13,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,4900.0
1999-07-14,1.899999976158142,1.950000047683716,1.850000023841858,1.850000023841858,3700.0
1999-07-15,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
1999-07-16,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1000.0
1999-07-19,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2200.0
1999-07-20,1.850000023841858,1.850000023841858,1.7999999523162842,1.7999999523162842,3300.0
1999-07-21,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1400.0
1999-07-22,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,3300.0
1999-07-23,1.7999999523162842,1.899999976158142,1.7999999523162842,1.899999976158142,4000.0
1999-07-26,1.7999999523162842,1.899999976158142,1.75,1.899999976158142,5000.0
1999-07-27,1.899999976158142,1.899999976158142,1.850000023841858,1.850000023841858,4000.0
1999-07-28,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
1999-07-29,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
1999-07-30,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1700.0
1999-08-03,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,400.0
1999-08-04,1.600000023841858,1.7999999523162842,1.600000023841858,1.7999999523162842,3800.0
1999-08-05,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,400.0
1999-08-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,3200.0
1999-08-09,1.7000000476837158,1.7000000476837158,1.600000023841858,1.600000023841858,5500.0
1999-08-10,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
1999-08-11,1.600000023841858,1.600000023841858,1.5,1.5199999809265137,5600.0
1999-08-12,1.5,1.5,1.399999976158142,1.399999976158142,9000.0
1999-08-13,1.5,1.5,1.399999976158142,1.399999976158142,10000.0
1999-08-16,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,2900.0
1999-08-17,1.399999976158142,1.5499999523162842,1.399999976158142,1.5,7300.0
1999-08-18,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,1000.0
1999-08-19,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
1999-08-20,1.5,1.5,1.5,1.5,5000.0
1999-08-23,1.5,1.5,1.5,1.5,0.0
1999-08-24,1.5,1.5,1.4500000476837158,1.5,1500.0
1999-08-25,1.5,1.5,1.5,1.5,1800.0
1999-08-26,1.5,1.600000023841858,1.5,1.5,17500.0
1999-08-27,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,1700.0
1999-08-30,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
1999-08-31,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
1999-09-01,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
1999-09-02,1.5,1.5,1.5,1.5,3000.0
1999-09-03,1.5,1.5,1.5,1.5,0.0
1999-09-07,1.5,1.5,1.5,1.5,0.0
1999-09-08,1.409999966621399,1.409999966621399,1.399999976158142,1.399999976158142,6200.0
1999-09-09,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,9600.0
1999-09-10,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1500.0
1999-09-13,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,300.0
1999-09-14,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,6800.0
1999-09-15,1.149999976158142,1.2999999523162842,1.149999976158142,1.2999999523162842,2500.0
1999-09-16,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
1999-09-17,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
1999-09-20,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1100.0
1999-09-21,1.25,1.25,1.25,1.25,1000.0
1999-09-22,1.25,1.25,1.25,1.25,300.0
1999-09-23,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1500.0
1999-09-24,1.149999976158142,1.2200000286102295,1.100000023841858,1.2200000286102295,40800.0
1999-09-27,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,7300.0
1999-09-28,1.25,1.25,1.25,1.25,700.0
1999-09-29,1.399999976158142,1.5,1.399999976158142,1.5,4500.0
1999-09-30,1.3300000429153442,1.4500000476837158,1.3300000429153442,1.4500000476837158,2700.0
1999-10-01,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,100.0
1999-10-04,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,2900.0
1999-10-05,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,1000.0
1999-10-06,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,200.0
1999-10-07,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,600.0
1999-10-08,1.5,1.5,1.5,1.5,100.0
1999-10-12,1.5499999523162842,1.649999976158142,1.5499999523162842,1.649999976158142,3100.0
1999-10-13,1.649999976158142,1.75,1.649999976158142,1.75,7500.0
1999-10-14,1.75,1.75,1.75,1.75,0.0
1999-10-15,1.75,1.75,1.75,1.75,0.0
1999-10-18,1.5,1.5,1.5,1.5,1000.0
1999-10-19,1.5,1.5,1.5,1.5,100.0
1999-10-20,1.5,1.5,1.5,1.5,1000.0
1999-10-21,1.5,1.600000023841858,1.5,1.600000023841858,5400.0
1999-10-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
1999-10-25,1.4700000286102295,1.4700000286102295,1.4600000381469729,1.4600000381469729,2200.0
1999-10-26,1.4800000190734863,1.4800000190734863,1.4600000381469729,1.4600000381469729,600.0
1999-10-27,1.5,1.5,1.5,1.5,400.0
1999-10-28,1.5,1.5,1.5,1.5,0.0
1999-10-29,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,600.0
1999-11-01,1.6100000143051147,1.6100000143051147,1.5,1.5,1100.0
1999-11-02,1.5,1.5,1.5,1.5,1500.0
1999-11-03,1.5,1.5,1.5,1.5,200.0
1999-11-04,1.5,1.5,1.5,1.5,0.0
1999-11-05,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,1100.0
1999-11-08,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,200.0
1999-11-09,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,2000.0
1999-11-10,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,200.0
1999-11-11,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,100.0
1999-11-12,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,10600.0
1999-11-15,1.409999966621399,1.409999966621399,1.350000023841858,1.350000023841858,12900.0
1999-11-16,1.2999999523162842,1.2999999523162842,1.25,1.25,8000.0
1999-11-17,1.399999976158142,1.399999976158142,1.2999999523162842,1.350000023841858,7100.0
1999-11-18,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,2700.0
1999-11-19,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,600.0
1999-11-22,1.2999999523162842,1.399999976158142,1.2999999523162842,1.399999976158142,3200.0
1999-11-23,1.5,1.5499999523162842,1.5,1.5499999523162842,10500.0
1999-11-24,1.5,1.5,1.5,1.5,2200.0
1999-11-25,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,300.0
1999-11-26,1.5499999523162842,1.5499999523162842,1.399999976158142,1.399999976158142,2900.0
1999-11-29,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,2500.0
1999-11-30,1.2000000476837158,1.2200000286102295,1.2000000476837158,1.2200000286102295,3800.0
1999-12-01,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,600.0
1999-12-02,1.2000000476837158,1.350000023841858,1.2000000476837158,1.2999999523162842,1300.0
1999-12-03,1.25,1.2999999523162842,1.25,1.2999999523162842,700.0
1999-12-06,1.5,1.5,1.5,1.5,500.0
1999-12-07,1.5,1.5,1.5,1.5,2000.0
1999-12-08,1.5,1.5499999523162842,1.399999976158142,1.5499999523162842,3100.0
1999-12-09,1.4900000095367432,1.5,1.4900000095367432,1.5,5000.0
1999-12-10,1.5,1.600000023841858,1.5,1.600000023841858,2700.0
1999-12-13,1.850000023841858,1.850000023841858,1.649999976158142,1.649999976158142,3200.0
1999-12-14,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,700.0
1999-12-15,1.649999976158142,1.850000023841858,1.649999976158142,1.850000023841858,3500.0
1999-12-16,1.850000023841858,1.899999976158142,1.850000023841858,1.850000023841858,4200.0
1999-12-17,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,5300.0
1999-12-20,1.850000023841858,1.899999976158142,1.850000023841858,1.850000023841858,4700.0
1999-12-21,1.600000023841858,1.7999999523162842,1.600000023841858,1.7999999523162842,700.0
1999-12-22,1.600000023841858,1.7000000476837158,1.600000023841858,1.7000000476837158,2100.0
1999-12-23,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,200.0
1999-12-24,1.649999976158142,1.75,1.649999976158142,1.75,2500.0
1999-12-29,1.5499999523162842,1.5499999523162842,1.5,1.5,2100.0
1999-12-30,1.5,1.5,1.5,1.5,0.0
1999-12-31,1.5,1.649999976158142,1.5,1.649999976158142,200.0
2000-01-04,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1500.0
2000-01-05,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,800.0
2000-01-06,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2000-01-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,300.0
2000-01-10,1.5800000429153442,1.7000000476837158,1.5800000429153442,1.7000000476837158,2200.0
2000-01-11,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,800.0
2000-01-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,900.0
2000-01-13,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,200.0
2000-01-14,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,0.0
2000-01-17,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,700.0
2000-01-18,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,600.0
2000-01-19,1.600000023841858,1.7000000476837158,1.5,1.5,12000.0
2000-01-20,1.5,1.7000000476837158,1.5,1.7000000476837158,13200.0
2000-01-21,1.7000000476837158,1.7000000476837158,1.5,1.5,2600.0
2000-01-24,1.7000000476837158,1.75,1.7000000476837158,1.7000000476837158,17100.0
2000-01-25,1.75,1.899999976158142,1.75,1.7999999523162842,5700.0
2000-01-26,1.899999976158142,1.899999976158142,1.649999976158142,1.649999976158142,3400.0
2000-01-27,2.0,2.0,1.7000000476837158,2.0,17600.0
2000-01-28,1.950000047683716,2.049999952316284,1.950000047683716,2.0,6000.0
2000-01-31,2.0,2.0,2.0,2.0,2000.0
2000-02-01,1.899999976158142,2.0,1.899999976158142,1.899999976158142,3800.0
2000-02-02,2.0,2.0,1.950000047683716,2.0,10200.0
2000-02-03,2.0,2.150000095367432,2.0,2.150000095367432,17100.0
2000-02-04,2.5,2.5,2.25,2.309999942779541,12700.0
2000-02-07,2.400000095367432,2.400000095367432,2.150000095367432,2.400000095367432,9000.0
2000-02-08,2.049999952316284,2.400000095367432,2.049999952316284,2.400000095367432,5400.0
2000-02-09,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
2000-02-10,2.400000095367432,2.450000047683716,2.25,2.25,6500.0
2000-02-11,2.200000047683716,2.5,2.200000047683716,2.299999952316284,6000.0
2000-02-14,1.9600000381469729,2.400000095367432,1.9600000381469729,2.150000095367432,9500.0
2000-02-15,2.200000047683716,2.5,2.150000095367432,2.299999952316284,17400.0
2000-02-16,2.400000095367432,2.5,2.400000095367432,2.450000047683716,8100.0
2000-02-17,2.5,2.5,2.25,2.25,2500.0
2000-02-18,2.3499999046325684,2.400000095367432,2.3499999046325684,2.400000095367432,3700.0
2000-02-21,2.5,2.5,2.25,2.25,19600.0
2000-02-22,2.25,2.5,2.25,2.25,10600.0
2000-02-23,2.450000047683716,2.450000047683716,2.450000047683716,2.450000047683716,400.0
2000-02-24,2.400000095367432,2.400000095367432,2.299999952316284,2.3499999046325684,1300.0
2000-02-25,2.299999952316284,2.3499999046325684,2.25,2.3499999046325684,7000.0
2000-02-28,1.950000047683716,2.299999952316284,1.950000047683716,2.299999952316284,1800.0
2000-02-29,2.0999999046325684,2.0999999046325684,1.950000047683716,1.950000047683716,5300.0
2000-03-01,2.0,2.0999999046325684,2.0,2.0999999046325684,1000.0
2000-03-02,2.069999933242798,2.069999933242798,1.950000047683716,2.0,3500.0
2000-03-03,1.950000047683716,2.0999999046325684,1.950000047683716,1.950000047683716,5900.0
2000-03-06,2.0,2.049999952316284,1.899999976158142,1.9600000381469729,8000.0
2000-03-07,1.649999976158142,1.7100000381469729,1.649999976158142,1.7100000381469729,2400.0
2000-03-08,2.0,2.0,2.0,2.0,4000.0
2000-03-09,2.0,2.0,1.5499999523162842,1.5499999523162842,12800.0
2000-03-10,1.850000023841858,2.0999999046325684,1.850000023841858,2.0999999046325684,11300.0
2000-03-13,2.200000047683716,2.5,2.200000047683716,2.400000095367432,32000.0
2000-03-14,2.400000095367432,2.5999999046325684,2.259999990463257,2.450000047683716,19600.0
2000-03-15,2.400000095367432,2.400000095367432,2.200000047683716,2.200000047683716,6500.0
2000-03-16,1.9900000095367432,2.0,1.950000047683716,2.0,4700.0
2000-03-17,2.150000095367432,2.150000095367432,1.850000023841858,2.150000095367432,4200.0
2000-03-20,2.299999952316284,2.299999952316284,2.0999999046325684,2.0999999046325684,6900.0
2000-03-21,2.049999952316284,2.049999952316284,2.0299999713897705,2.0299999713897705,1500.0
2000-03-22,2.0999999046325684,2.2699999809265137,2.0999999046325684,2.2699999809265137,5800.0
2000-03-23,2.299999952316284,2.400000095367432,2.180000066757202,2.380000114440918,11400.0
2000-03-24,2.359999895095825,2.450000047683716,2.0999999046325684,2.450000047683716,15000.0
2000-03-27,2.3499999046325684,2.5,2.3499999046325684,2.3499999046325684,4200.0
2000-03-28,2.3499999046325684,2.3499999046325684,2.200000047683716,2.200000047683716,10500.0
2000-03-29,2.200000047683716,2.450000047683716,2.200000047683716,2.450000047683716,2900.0
2000-03-30,2.390000104904175,2.390000104904175,2.190000057220459,2.190000057220459,4300.0
2000-03-31,2.190000057220459,2.25,2.190000057220459,2.25,5300.0
2000-04-03,2.25,2.25,2.190000057220459,2.190000057220459,3000.0
2000-04-04,2.049999952316284,2.049999952316284,1.899999976158142,1.899999976158142,19600.0
2000-04-05,2.0,2.0,2.0,2.0,100.0
2000-04-06,2.0,2.0,1.950000047683716,1.950000047683716,1200.0
2000-04-07,2.0,2.200000047683716,2.0,2.200000047683716,6000.0
2000-04-10,2.299999952316284,2.299999952316284,2.049999952316284,2.049999952316284,6100.0
2000-04-11,2.049999952316284,2.049999952316284,2.0,2.0,2200.0
2000-04-12,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,300.0
2000-04-13,1.899999976158142,2.0,1.7999999523162842,2.0,5000.0
2000-04-14,2.0,2.0,2.0,2.0,0.0
2000-04-17,1.7999999523162842,1.7999999523162842,1.7000000476837158,1.7000000476837158,2200.0
2000-04-18,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,400.0
2000-04-19,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1000.0
2000-04-20,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2000-04-24,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,300.0
2000-04-25,1.950000047683716,2.0,1.950000047683716,2.0,8400.0
2000-04-26,1.850000023841858,2.0,1.850000023841858,1.850000023841858,11500.0
2000-04-27,1.7999999523162842,1.850000023841858,1.7999999523162842,1.7999999523162842,3000.0
2000-04-28,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,100.0
2000-05-01,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100.0
2000-05-02,1.7999999523162842,1.7999999523162842,1.75,1.75,4700.0
2000-05-03,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0
2000-05-04,1.850000023841858,1.899999976158142,1.850000023841858,1.899999976158142,6000.0
2000-05-05,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,400.0
2000-05-08,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2000-05-09,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2000-05-10,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,400.0
2000-05-11,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,700.0
2000-05-12,1.899999976158142,1.899999976158142,1.75,1.7999999523162842,4200.0
2000-05-15,1.7999999523162842,2.0,1.7999999523162842,2.0,27200.0
2000-05-16,2.0,2.0,1.9600000381469729,2.0,4800.0
2000-05-17,1.899999976158142,2.0,1.899999976158142,2.0,9600.0
2000-05-18,2.0,2.0,2.0,2.0,1100.0
2000-05-19,2.049999952316284,2.150000095367432,2.049999952316284,2.150000095367432,11500.0
2000-05-23,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,6300.0
2000-05-24,2.0999999046325684,2.0999999046325684,2.0,2.0,2400.0
2000-05-25,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,200.0
2000-05-26,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1500.0
2000-05-29,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,5000.0
2000-05-30,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2000-05-31,1.899999976158142,1.899999976158142,1.649999976158142,1.7999999523162842,15800.0
2000-06-01,1.899999976158142,1.899999976158142,1.75,1.75,3300.0
2000-06-02,1.75,1.75,1.75,1.75,0.0
2000-06-05,1.75,1.75,1.75,1.75,8100.0
2000-06-06,1.75,1.75,1.75,1.75,0.0
2000-06-07,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,2000.0
2000-06-08,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2000.0
2000-06-09,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2000.0
2000-06-12,1.75,1.75,1.75,1.75,1000.0
2000-06-13,1.7000000476837158,1.75,1.7000000476837158,1.75,5600.0
2000-06-14,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2600.0
2000-06-15,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,4800.0
2000-06-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2000-06-19,1.75,1.75,1.75,1.75,3600.0
2000-06-20,1.75,1.75,1.75,1.75,200.0
2000-06-21,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2100.0
2000-06-22,1.75,1.75,1.75,1.75,300.0
2000-06-23,1.75,1.75,1.75,1.75,300.0
2000-06-26,1.899999976158142,2.0,1.899999976158142,2.0,6500.0
2000-06-27,1.950000047683716,2.049999952316284,1.950000047683716,2.049999952316284,10100.0
2000-06-28,2.0299999713897705,2.049999952316284,1.950000047683716,2.049999952316284,4000.0
2000-06-29,2.0,2.0,2.0,2.0,300.0
2000-06-30,2.0,2.150000095367432,2.0,2.0,2100.0
2000-07-04,2.0,2.0,2.0,2.0,0.0
2000-07-05,2.0,2.0,2.0,2.0,0.0
2000-07-06,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,4000.0
2000-07-07,2.0,2.0,2.0,2.0,200.0
2000-07-10,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,2300.0
2000-07-11,2.0,2.200000047683716,2.0,2.200000047683716,7000.0
2000-07-12,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1000.0
2000-07-13,2.049999952316284,2.049999952316284,2.009999990463257,2.009999990463257,1400.0
2000-07-14,2.150000095367432,2.200000047683716,2.049999952316284,2.049999952316284,9200.0
2000-07-17,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2000-07-18,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2000-07-19,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,100.0
2000-07-20,2.0999999046325684,2.299999952316284,2.0999999046325684,2.25,3600.0
2000-07-21,2.200000047683716,2.450000047683716,2.200000047683716,2.450000047683716,6600.0
2000-07-24,2.400000095367432,2.400000095367432,2.200000047683716,2.200000047683716,3000.0
2000-07-25,2.200000047683716,2.200000047683716,2.0999999046325684,2.0999999046325684,1500.0
2000-07-26,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2000-07-27,2.0,2.049999952316284,2.0,2.0,1500.0
2000-07-28,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100.0
2000-07-31,2.0,2.0,2.0,2.0,300.0
2000-08-01,2.009999990463257,2.009999990463257,1.899999976158142,1.899999976158142,16200.0
2000-08-02,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2000-08-03,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,1400.0
2000-08-04,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2000-08-08,2.200000047683716,2.200000047683716,2.0,2.200000047683716,3300.0
2000-08-09,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,1000.0
2000-08-10,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,2300.0
2000-08-11,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2000-08-14,2.200000047683716,2.299999952316284,2.150000095367432,2.299999952316284,17500.0
2000-08-15,2.299999952316284,2.400000095367432,2.200000047683716,2.3499999046325684,7400.0
2000-08-16,2.3499999046325684,2.400000095367432,2.200000047683716,2.319999933242798,14400.0
2000-08-17,2.319999933242798,2.400000095367432,2.0999999046325684,2.400000095367432,11300.0
2000-08-18,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,39000.0
2000-08-21,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,12000.0
2000-08-22,2.25,2.25,2.25,2.25,4700.0
2000-08-23,2.25,2.430000066757202,2.25,2.299999952316284,8500.0
2000-08-24,2.440000057220459,2.450000047683716,2.299999952316284,2.400000095367432,8400.0
2000-08-25,2.400000095367432,2.400000095367432,2.2699999809265137,2.2699999809265137,10700.0
2000-08-28,2.309999942779541,2.75,2.309999942779541,2.75,45200.0
2000-08-29,2.75,3.0,2.5999999046325684,2.700000047683716,22200.0
2000-08-30,2.789999961853028,2.8499999046325684,2.700000047683716,2.700000047683716,18100.0
2000-08-31,2.5999999046325684,2.799999952316284,2.5999999046325684,2.799999952316284,18400.0
2000-09-01,2.720000028610229,2.720000028610229,2.720000028610229,2.720000028610229,1300.0
2000-09-05,2.720000028610229,2.720000028610229,2.720000028610229,2.720000028610229,0.0
2000-09-06,2.720000028610229,2.720000028610229,2.720000028610229,2.720000028610229,0.0
2000-09-07,2.75,3.200000047683716,2.75,3.0999999046325684,53700.0
2000-09-08,3.200000047683716,3.25,3.0999999046325684,3.25,27900.0
2000-09-11,3.650000095367432,3.799999952316284,3.5,3.5999999046325684,47100.0
2000-09-12,3.650000095367432,3.75,3.299999952316284,3.450000047683716,30700.0
2000-09-13,3.450000047683716,3.5,3.3499999046325684,3.400000095367432,24900.0
2000-09-14,3.400000095367432,3.450000047683716,3.3499999046325684,3.3499999046325684,6700.0
2000-09-15,3.400000095367432,3.400000095367432,3.299999952316284,3.299999952316284,10100.0
2000-09-18,3.450000047683716,3.450000047683716,3.0,3.150000095367432,28800.0
2000-09-19,3.200000047683716,3.200000047683716,2.950000047683716,3.0,15500.0
2000-09-20,3.25,3.25,2.950000047683716,3.0,14900.0
2000-09-21,3.0,3.0,2.950000047683716,2.950000047683716,2700.0
2000-09-22,3.200000047683716,3.200000047683716,3.049999952316284,3.049999952316284,1300.0
2000-09-25,3.200000047683716,3.200000047683716,3.150000095367432,3.150000095367432,1600.0
2000-09-26,3.3499999046325684,3.3499999046325684,3.200000047683716,3.3399999141693115,11600.0
2000-09-27,3.3499999046325684,3.3499999046325684,3.150000095367432,3.200000047683716,2000.0
2000-09-28,3.299999952316284,3.299999952316284,3.25,3.25,5000.0
2000-09-29,3.25,3.299999952316284,3.200000047683716,3.299999952316284,4700.0
2000-10-02,3.299999952316284,3.299999952316284,3.150000095367432,3.150000095367432,12400.0
2000-10-03,3.150000095367432,3.150000095367432,3.0,3.0999999046325684,14500.0
2000-10-04,3.0,3.0,3.0,3.0,18700.0
2000-10-05,3.150000095367432,3.150000095367432,3.049999952316284,3.049999952316284,2100.0
2000-10-06,3.150000095367432,3.150000095367432,3.0,3.0,1300.0
2000-10-10,3.0999999046325684,3.0999999046325684,2.900000095367432,2.900000095367432,15800.0
2000-10-11,2.900000095367432,3.0,2.8499999046325684,3.0,5500.0
2000-10-12,2.700000047683716,3.0,2.700000047683716,3.0,1300.0
2000-10-13,3.0,3.0,2.700000047683716,2.75,4600.0
2000-10-16,3.049999952316284,3.049999952316284,2.799999952316284,2.799999952316284,3000.0
2000-10-17,2.900000095367432,2.900000095367432,2.700000047683716,2.8499999046325684,8600.0
2000-10-18,2.799999952316284,2.799999952316284,2.5999999046325684,2.5999999046325684,7500.0
2000-10-19,2.5,2.8499999046325684,2.5,2.8499999046325684,2900.0
2000-10-20,3.0,3.0,2.799999952316284,2.950000047683716,6800.0
2000-10-23,2.900000095367432,3.0899999141693115,2.900000095367432,3.0899999141693115,2500.0
2000-10-24,3.0,3.0,2.809999942779541,2.900000095367432,900.0
2000-10-25,2.8499999046325684,2.8499999046325684,2.650000095367432,2.799999952316284,1900.0
2000-10-26,2.5,2.5999999046325684,2.5,2.549999952316284,3800.0
2000-10-27,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,900.0
2000-10-30,2.549999952316284,2.799999952316284,2.549999952316284,2.5999999046325684,31200.0
2000-10-31,2.5,2.799999952316284,2.5,2.799999952316284,3800.0
2000-11-01,2.509999990463257,2.8499999046325684,2.509999990463257,2.8499999046325684,2600.0
2000-11-02,2.549999952316284,2.700000047683716,2.549999952316284,2.700000047683716,2100.0
2000-11-03,2.700000047683716,2.75,2.549999952316284,2.75,37700.0
2000-11-06,2.549999952316284,2.700000047683716,2.549999952316284,2.700000047683716,12700.0
2000-11-07,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2000-11-08,2.799999952316284,3.400000095367432,2.799999952316284,3.0,44400.0
2000-11-09,3.150000095367432,3.150000095367432,3.0,3.0,15800.0
2000-11-10,3.0,3.049999952316284,2.950000047683716,2.9800000190734863,79200.0
2000-11-13,3.0,3.0,2.900000095367432,2.900000095367432,7900.0
2000-11-14,3.0,3.200000047683716,2.900000095367432,3.200000047683716,37700.0
2000-11-15,3.200000047683716,3.200000047683716,2.900000095367432,3.0,11700.0
2000-11-16,3.200000047683716,3.299999952316284,3.0,3.0999999046325684,3600.0
2000-11-17,3.3399999141693115,3.400000095367432,3.0999999046325684,3.200000047683716,11700.0
2000-11-20,3.650000095367432,3.700000047683716,3.5,3.549999952316284,216700.0
2000-11-21,3.490000009536743,3.490000009536743,3.25,3.25,7200.0
2000-11-22,3.25,3.400000095367432,3.200000047683716,3.400000095367432,3200.0
2000-11-23,3.200000047683716,3.200000047683716,3.0,3.0999999046325684,6800.0
2000-11-24,3.150000095367432,3.25,3.0999999046325684,3.25,2500.0
2000-11-27,3.25,3.299999952316284,3.0,3.299999952316284,5800.0
2000-11-28,3.0999999046325684,3.0999999046325684,2.900000095367432,2.900000095367432,12000.0
2000-11-29,2.799999952316284,3.0,2.799999952316284,3.0,2800.0
2000-11-30,2.799999952316284,2.799999952316284,2.75,2.799999952316284,15100.0
2000-12-01,2.5999999046325684,2.75,2.5999999046325684,2.650000095367432,8100.0
2000-12-04,2.650000095367432,2.650000095367432,2.650000095367432,2.650000095367432,0.0
2000-12-05,2.799999952316284,3.0,2.799999952316284,3.0,22300.0
2000-12-06,3.0,3.200000047683716,3.0,3.150000095367432,5400.0
2000-12-07,3.0,3.150000095367432,3.0,3.0,4500.0
2000-12-08,3.0,3.0999999046325684,3.0,3.0999999046325684,1700.0
2000-12-11,2.950000047683716,3.150000095367432,2.950000047683716,3.150000095367432,6000.0
2000-12-12,3.0,3.0999999046325684,2.950000047683716,2.950000047683716,5300.0
2000-12-13,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,500.0
2000-12-14,2.900000095367432,3.0999999046325684,2.900000095367432,2.900000095367432,600.0
2000-12-15,2.950000047683716,3.150000095367432,2.950000047683716,3.150000095367432,8400.0
2000-12-18,3.0,3.0999999046325684,2.900000095367432,3.0999999046325684,47400.0
2000-12-19,3.0999999046325684,3.0999999046325684,2.900000095367432,2.900000095367432,41600.0
2000-12-20,2.75,2.900000095367432,2.75,2.799999952316284,3900.0
2000-12-21,2.75,2.900000095367432,2.75,2.900000095367432,2100.0
2000-12-22,2.75,2.75,2.5999999046325684,2.5999999046325684,7600.0
2000-12-27,2.5,2.5,2.5,2.5,900.0
2000-12-28,2.5,2.799999952316284,2.5,2.799999952316284,6800.0
2000-12-29,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2001-01-02,2.650000095367432,2.650000095367432,2.609999895095825,2.609999895095825,600.0
2001-01-03,2.650000095367432,2.75,2.650000095367432,2.75,2600.0
2001-01-04,2.5,2.799999952316284,2.5,2.799999952316284,4800.0
2001-01-05,2.650000095367432,2.650000095367432,2.5,2.5,6000.0
2001-01-08,2.799999952316284,2.799999952316284,2.75,2.799999952316284,13900.0
2001-01-09,2.799999952316284,2.8499999046325684,2.799999952316284,2.8499999046325684,3400.0
2001-01-10,2.799999952316284,2.8499999046325684,2.799999952316284,2.799999952316284,14000.0
2001-01-11,2.8499999046325684,2.8499999046325684,2.5999999046325684,2.5999999046325684,5300.0
2001-01-12,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,800.0
2001-01-15,2.900000095367432,3.400000095367432,2.900000095367432,3.299999952316284,37200.0
2001-01-16,3.200000047683716,3.200000047683716,2.700000047683716,3.0,20000.0
2001-01-17,3.200000047683716,3.5,3.200000047683716,3.299999952316284,150100.0
2001-01-18,3.700000047683716,4.099999904632568,3.299999952316284,3.950000047683716,92700.0
2001-01-19,4.199999809265137,4.699999809265137,3.950000047683716,3.950000047683716,317700.0
2001-01-22,4.25,4.300000190734863,4.059999942779541,4.199999809265137,28600.0
2001-01-23,4.099999904632568,4.150000095367432,3.849999904632568,3.950000047683716,16000.0
2001-01-24,4.0,4.099999904632568,3.7699999809265137,3.799999952316284,16400.0
2001-01-25,3.849999904632568,4.199999809265137,3.650000095367432,4.199999809265137,46500.0
2001-01-26,4.0,4.150000095367432,3.900000095367432,4.150000095367432,13700.0
2001-01-29,4.199999809265137,4.349999904632568,4.050000190734863,4.199999809265137,19400.0
2001-01-30,4.300000190734863,4.300000190734863,4.099999904632568,4.099999904632568,8500.0
2001-01-31,4.199999809265137,4.199999809265137,4.050000190734863,4.099999904632568,8100.0
2001-02-01,4.0,4.050000190734863,3.75,4.0,9900.0
2001-02-02,4.0,4.050000190734863,4.0,4.0,4100.0
2001-02-05,4.099999904632568,4.199999809265137,3.950000047683716,4.199999809265137,114000.0
2001-02-06,4.150000095367432,4.25,4.099999904632568,4.199999809265137,22400.0
2001-02-07,4.199999809265137,4.199999809265137,4.099999904632568,4.099999904632568,14900.0
2001-02-08,4.199999809265137,4.199999809265137,3.9800000190734863,4.0,15700.0
2001-02-09,3.950000047683716,3.950000047683716,3.799999952316284,3.799999952316284,3800.0
2001-02-12,3.880000114440918,3.880000114440918,3.609999895095825,3.700000047683716,27100.0
2001-02-13,3.700000047683716,3.700000047683716,3.5199999809265137,3.5999999046325684,19900.0
2001-02-14,3.5999999046325684,3.5999999046325684,3.509999990463257,3.5999999046325684,13100.0
2001-02-15,3.650000095367432,4.0,3.650000095367432,3.900000095367432,9800.0
2001-02-16,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,3600.0
2001-02-19,3.549999952316284,3.799999952316284,3.549999952316284,3.5999999046325684,6600.0
2001-02-20,3.7100000381469727,3.7100000381469727,3.5,3.5,10900.0
2001-02-21,3.1600000858306885,3.299999952316284,3.0999999046325684,3.0999999046325684,26000.0
2001-02-22,3.0999999046325684,3.5999999046325684,3.0,3.5999999046325684,8300.0
2001-02-23,3.400000095367432,3.5999999046325684,3.299999952316284,3.400000095367432,14800.0
2001-02-26,3.5199999809265137,3.5199999809265137,3.4100000858306885,3.5,1700.0
2001-02-27,3.450000047683716,3.549999952316284,3.400000095367432,3.549999952316284,7400.0
2001-02-28,3.4100000858306885,3.4600000381469727,3.3499999046325684,3.400000095367432,3000.0
2001-03-01,3.450000047683716,3.450000047683716,3.359999895095825,3.359999895095825,2500.0
2001-03-02,3.400000095367432,3.400000095367432,3.299999952316284,3.299999952316284,11300.0
2001-03-05,3.5,3.5,3.450000047683716,3.450000047683716,1700.0
2001-03-06,3.25,3.539999961853028,3.25,3.400000095367432,1900.0
2001-03-07,3.5199999809265137,3.5199999809265137,3.440000057220459,3.450000047683716,9300.0
2001-03-08,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,1600.0
2001-03-09,3.289999961853028,3.380000114440918,3.259999990463257,3.380000114440918,2600.0
2001-03-12,3.380000114440918,3.380000114440918,3.049999952316284,3.069999933242798,14300.0
2001-03-13,3.25,3.25,3.150000095367432,3.150000095367432,3400.0
2001-03-14,3.25,3.3499999046325684,3.25,3.3499999046325684,1000.0
2001-03-15,3.150000095367432,3.200000047683716,3.150000095367432,3.200000047683716,2700.0
2001-03-16,3.200000047683716,3.200000047683716,3.069999933242798,3.069999933242798,3300.0
2001-03-19,3.0,3.0,3.0,3.0,3100.0
2001-03-20,3.190000057220459,3.190000057220459,2.7699999809265137,2.900000095367432,4100.0
2001-03-21,2.900000095367432,2.990000009536743,2.900000095367432,2.990000009536743,1500.0
2001-03-22,2.900000095367432,3.200000047683716,2.8499999046325684,3.200000047683716,7000.0
2001-03-23,3.200000047683716,3.200000047683716,3.0999999046325684,3.0999999046325684,2500.0
2001-03-26,3.200000047683716,3.200000047683716,3.0,3.0,8800.0
2001-03-27,2.9100000858306885,2.9100000858306885,2.900000095367432,2.9100000858306885,5600.0
2001-03-28,2.809999942779541,2.9100000858306885,2.809999942779541,2.9100000858306885,1800.0
2001-03-29,2.8499999046325684,2.900000095367432,2.8399999141693115,2.8399999141693115,7500.0
2001-03-30,2.8399999141693115,2.9800000190734863,2.8399999141693115,2.900000095367432,13000.0
2001-04-02,2.8499999046325684,2.8499999046325684,2.75,2.799999952316284,9300.0
2001-04-03,2.75,2.75,2.75,2.75,1600.0
2001-04-04,2.700000047683716,2.700000047683716,2.299999952316284,2.299999952316284,3000.0
2001-04-05,2.299999952316284,2.650000095367432,2.299999952316284,2.650000095367432,7900.0
2001-04-06,2.650000095367432,2.650000095367432,2.650000095367432,2.650000095367432,0.0
2001-04-09,2.75,2.75,2.5999999046325684,2.5999999046325684,4300.0
2001-04-10,2.5999999046325684,2.75,2.5999999046325684,2.75,30000.0
2001-04-11,2.950000047683716,3.0,2.7699999809265137,2.7699999809265137,10800.0
2001-04-12,2.5999999046325684,2.75,2.5999999046325684,2.700000047683716,1400.0
2001-04-16,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2001-04-17,2.690000057220459,2.900000095367432,2.650000095367432,2.700000047683716,6000.0
2001-04-18,2.700000047683716,2.8399999141693115,2.650000095367432,2.650000095367432,10000.0
2001-04-19,2.799999952316284,2.799999952316284,2.549999952316284,2.549999952316284,4000.0
2001-04-20,2.75,2.75,2.559999942779541,2.5999999046325684,4900.0
2001-04-23,2.5999999046325684,2.5999999046325684,2.5,2.5,9500.0
2001-04-24,2.5,2.700000047683716,2.5,2.700000047683716,9500.0
2001-04-25,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2001-04-26,2.700000047683716,2.799999952316284,2.700000047683716,2.75,6000.0
2001-04-27,2.75,2.75,2.75,2.75,0.0
2001-04-30,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,2000.0
2001-05-01,2.650000095367432,2.650000095367432,2.5,2.5,63100.0
2001-05-02,2.400000095367432,2.4800000190734863,2.3499999046325684,2.4800000190734863,6700.0
2001-05-03,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1600.0
2001-05-04,2.400000095367432,2.5,2.400000095367432,2.5,1700.0
2001-05-07,2.559999942779541,2.8499999046325684,2.549999952316284,2.799999952316284,45800.0
2001-05-08,2.8499999046325684,3.0,2.799999952316284,2.8499999046325684,61300.0
2001-05-09,2.8499999046325684,2.8499999046325684,2.680000066757202,2.700000047683716,14700.0
2001-05-10,2.75,2.8499999046325684,2.75,2.799999952316284,10400.0
2001-05-11,2.75,2.75,2.549999952316284,2.700000047683716,4800.0
2001-05-14,2.700000047683716,2.700000047683716,2.549999952316284,2.549999952316284,7100.0
2001-05-15,2.5999999046325684,2.650000095367432,2.509999990463257,2.650000095367432,14800.0
2001-05-16,2.650000095367432,2.650000095367432,2.559999942779541,2.559999942779541,7600.0
2001-05-17,2.549999952316284,2.700000047683716,2.5299999713897705,2.5999999046325684,6200.0
2001-05-18,2.539999961853028,2.650000095367432,2.5299999713897705,2.559999942779541,5700.0
2001-05-22,2.559999942779541,2.5999999046325684,2.5,2.5999999046325684,7700.0
2001-05-23,2.559999942779541,2.700000047683716,2.559999942779541,2.680000066757202,22600.0
2001-05-24,2.619999885559082,2.680000066757202,2.619999885559082,2.680000066757202,11500.0
2001-05-25,2.680000066757202,2.700000047683716,2.680000066757202,2.700000047683716,264100.0
2001-05-28,2.799999952316284,3.0,2.799999952316284,2.990000009536743,19100.0
2001-05-29,2.990000009536743,2.990000009536743,2.880000114440918,2.950000047683716,4300.0
2001-05-30,2.950000047683716,2.950000047683716,2.799999952316284,2.799999952316284,11200.0
2001-05-31,2.799999952316284,2.930000066757202,2.799999952316284,2.930000066757202,1100.0
2001-06-01,2.940000057220459,2.9800000190734863,2.940000057220459,2.9800000190734863,3300.0
2001-06-04,2.990000009536743,2.990000009536743,2.900000095367432,2.900000095367432,3100.0
2001-06-05,2.950000047683716,2.990000009536743,2.950000047683716,2.990000009536743,700.0
2001-06-06,2.950000047683716,2.990000009536743,2.759999990463257,2.8299999237060547,18600.0
2001-06-07,2.8499999046325684,2.8499999046325684,2.759999990463257,2.8499999046325684,7800.0
2001-06-08,2.75,2.75,2.75,2.75,2600.0
2001-06-11,2.789999961853028,2.8499999046325684,2.700000047683716,2.700000047683716,19800.0
2001-06-12,2.680000066757202,2.8499999046325684,2.680000066757202,2.8499999046325684,15200.0
2001-06-13,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,2200.0
2001-06-14,2.680000066757202,2.680000066757202,2.680000066757202,2.680000066757202,800.0
2001-06-15,2.680000066757202,2.690000057220459,2.680000066757202,2.680000066757202,3800.0
2001-06-18,2.75,2.75,2.650000095367432,2.650000095367432,4800.0
2001-06-19,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,1000.0
2001-06-20,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,500.0
2001-06-21,2.609999895095825,2.619999885559082,2.609999895095825,2.609999895095825,2400.0
2001-06-22,2.5999999046325684,2.5999999046325684,2.559999942779541,2.559999942779541,5600.0
2001-06-25,2.549999952316284,2.549999952316284,2.400000095367432,2.4800000190734863,15400.0
2001-06-26,2.400000095367432,2.4600000381469727,2.319999933242798,2.319999933242798,4500.0
2001-06-27,2.3299999237060547,2.3299999237060547,2.3299999237060547,2.3299999237060547,100.0
2001-06-28,2.25,2.400000095367432,2.25,2.400000095367432,6100.0
2001-06-29,2.400000095367432,2.400000095367432,2.25,2.299999952316284,24200.0
2001-07-03,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,100.0
2001-07-04,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,3300.0
2001-07-05,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,3700.0
2001-07-06,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,900.0
2001-07-09,2.25,2.3499999046325684,2.25,2.25,4600.0
2001-07-10,2.25,2.299999952316284,2.200000047683716,2.200000047683716,8100.0
2001-07-11,2.25,2.299999952316284,2.0,2.0,46900.0
2001-07-12,2.0,2.299999952316284,2.0,2.299999952316284,7100.0
2001-07-13,2.0999999046325684,2.400000095367432,2.0999999046325684,2.400000095367432,7900.0
2001-07-16,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
2001-07-17,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,100.0
2001-07-18,2.5,2.5,2.5,2.5,2500.0
2001-07-19,2.490000009536743,2.5,2.400000095367432,2.400000095367432,3600.0
2001-07-20,2.299999952316284,2.299999952316284,2.25,2.25,1600.0
2001-07-23,2.25,2.25,2.109999895095825,2.109999895095825,4200.0
2001-07-24,2.109999895095825,2.180000066757202,2.109999895095825,2.180000066757202,2000.0
2001-07-25,2.150000095367432,2.150000095367432,2.119999885559082,2.119999885559082,1300.0
2001-07-26,2.119999885559082,2.150000095367432,2.049999952316284,2.0999999046325684,9300.0
2001-07-27,2.150000095367432,2.25,2.150000095367432,2.200000047683716,1600.0
2001-07-30,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2001-07-31,2.200000047683716,2.25,2.0999999046325684,2.0999999046325684,9900.0
2001-08-01,2.0999999046325684,2.400000095367432,2.0999999046325684,2.400000095367432,2000.0
2001-08-02,2.25,2.369999885559082,2.25,2.25,6300.0
2001-08-03,2.1700000762939453,2.1700000762939453,2.1600000858306885,2.1600000858306885,2000.0
2001-08-07,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,0.0
2001-08-08,2.119999885559082,2.119999885559082,2.109999895095825,2.109999895095825,1100.0
2001-08-09,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,0.0
2001-08-10,2.3499999046325684,2.3499999046325684,2.200000047683716,2.25,1400.0
2001-08-13,2.299999952316284,2.3499999046325684,2.299999952316284,2.3499999046325684,14700.0
2001-08-14,2.400000095367432,2.400000095367432,2.3499999046325684,2.3499999046325684,3000.0
2001-08-15,2.299999952316284,2.299999952316284,2.200000047683716,2.200000047683716,8500.0
2001-08-16,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,200.0
2001-08-17,2.25,2.299999952316284,2.25,2.299999952316284,300.0
2001-08-20,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2001-08-21,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2001-08-22,2.299999952316284,2.299999952316284,2.200000047683716,2.200000047683716,7000.0
2001-08-23,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,1100.0
2001-08-24,2.200000047683716,2.200000047683716,2.0999999046325684,2.150000095367432,7000.0
2001-08-27,2.299999952316284,2.299999952316284,2.150000095367432,2.150000095367432,3200.0
2001-08-28,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,0.0
2001-08-29,2.0999999046325684,2.0999999046325684,2.049999952316284,2.049999952316284,1800.0
2001-08-30,2.0999999046325684,2.0999999046325684,2.0,2.0,9100.0
2001-08-31,2.0999999046325684,2.3499999046325684,2.0999999046325684,2.3499999046325684,3000.0
2001-09-04,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
2001-09-05,2.049999952316284,2.049999952316284,2.009999990463257,2.009999990463257,3700.0
2001-09-06,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1000.0
2001-09-07,2.0,2.0,2.0,2.0,3800.0
2001-09-10,2.0,2.0,2.0,2.0,13600.0
2001-09-11,2.0,2.0,2.0,2.0,6600.0
2001-09-13,1.9700000286102293,2.049999952316284,1.9700000286102293,2.0,12600.0
2001-09-14,2.0,2.0999999046325684,1.899999976158142,2.0,15900.0
2001-09-17,1.899999976158142,2.0,1.899999976158142,2.0,5700.0
2001-09-18,1.75,1.820000052452088,1.75,1.7999999523162842,8500.0
2001-09-19,1.75,1.75,1.649999976158142,1.75,11700.0
2001-09-20,1.649999976158142,1.7400000095367432,1.649999976158142,1.649999976158142,6000.0
2001-09-21,1.5499999523162842,1.600000023841858,1.5499999523162842,1.5499999523162842,9500.0
2001-09-24,1.600000023841858,1.690000057220459,1.5499999523162842,1.5499999523162842,6000.0
2001-09-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1000.0
2001-09-26,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,3300.0
2001-09-27,1.5,1.5,1.5,1.5,1400.0
2001-09-28,1.649999976158142,1.649999976158142,1.399999976158142,1.399999976158142,10000.0
2001-10-01,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,4900.0
2001-10-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2001-10-03,1.600000023841858,1.649999976158142,1.600000023841858,1.649999976158142,2100.0
2001-10-04,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,3100.0
2001-10-05,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0
2001-10-09,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2001-10-10,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0
2001-10-11,1.899999976158142,2.0999999046325684,1.850000023841858,1.9900000095367432,11000.0
2001-10-12,1.9900000095367432,1.9900000095367432,1.9900000095367432,1.9900000095367432,0.0
2001-10-15,1.9900000095367432,1.9900000095367432,1.9900000095367432,1.9900000095367432,0.0
2001-10-16,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0
2001-10-17,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,200.0
2001-10-18,1.850000023841858,1.850000023841858,1.7999999523162842,1.850000023841858,2500.0
2001-10-19,1.899999976158142,1.899999976158142,1.850000023841858,1.850000023841858,700.0
2001-10-22,1.9900000095367432,1.9900000095367432,1.75,1.75,400.0
2001-10-23,1.600000023841858,1.850000023841858,1.600000023841858,1.850000023841858,2300.0
2001-10-24,1.649999976158142,1.7000000476837158,1.649999976158142,1.7000000476837158,2600.0
2001-10-25,1.600000023841858,1.7000000476837158,1.4500000476837158,1.7000000476837158,6200.0
2001-10-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2001-10-29,1.690000057220459,1.690000057220459,1.4800000190734863,1.4800000190734863,2000.0
2001-10-30,1.4500000476837158,1.4600000381469729,1.350000023841858,1.350000023841858,2700.0
2001-10-31,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2001-11-01,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,6700.0
2001-11-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,8100.0
2001-11-05,1.399999976158142,1.399999976158142,1.350000023841858,1.350000023841858,5600.0
2001-11-06,1.350000023841858,1.3700000047683716,1.350000023841858,1.3700000047683716,13100.0
2001-11-07,1.4900000095367432,1.4900000095367432,1.350000023841858,1.350000023841858,25200.0
2001-11-08,1.350000023841858,1.399999976158142,1.350000023841858,1.399999976158142,5300.0
2001-11-09,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1900.0
2001-11-12,1.5,1.600000023841858,1.5,1.600000023841858,3000.0
2001-11-13,1.5199999809265137,1.600000023841858,1.5199999809265137,1.600000023841858,3700.0
2001-11-14,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100.0
2001-11-15,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2700.0
2001-11-16,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2001-11-19,1.600000023841858,1.8899999856948853,1.600000023841858,1.850000023841858,4200.0
2001-11-20,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2600.0
2001-11-21,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2001-11-22,1.820000052452088,1.830000042915344,1.820000052452088,1.830000042915344,3000.0
2001-11-23,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1000.0
2001-11-26,1.7000000476837158,1.7000000476837158,1.649999976158142,1.649999976158142,1300.0
2001-11-27,1.5499999523162842,1.5499999523162842,1.5199999809265137,1.5199999809265137,2000.0
2001-11-28,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,3000.0
2001-11-29,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2001-11-30,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,400.0
2001-12-03,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,1000.0
2001-12-04,1.559999942779541,1.7000000476837158,1.559999942779541,1.7000000476837158,4500.0
2001-12-05,1.6699999570846558,1.7000000476837158,1.6699999570846558,1.6799999475479126,6200.0
2001-12-06,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100.0
2001-12-07,1.7999999523162842,1.7999999523162842,1.75,1.75,16400.0
2001-12-10,1.75,1.75,1.75,1.75,2100.0
2001-12-11,1.6799999475479126,1.7000000476837158,1.6799999475479126,1.7000000476837158,400.0
2001-12-12,1.6799999475479126,1.6799999475479126,1.600000023841858,1.600000023841858,6200.0
2001-12-13,1.600000023841858,1.600000023841858,1.559999942779541,1.559999942779541,2600.0
2001-12-14,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,2400.0
2001-12-17,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,600.0
2001-12-18,1.5499999523162842,1.5800000429153442,1.5499999523162842,1.5499999523162842,5500.0
2001-12-19,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,200.0
2001-12-20,1.559999942779541,1.649999976158142,1.559999942779541,1.649999976158142,3500.0
2001-12-21,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,700.0
2001-12-24,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2600.0
2001-12-27,1.649999976158142,1.7000000476837158,1.649999976158142,1.7000000476837158,800.0
2001-12-28,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2001-12-31,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,100.0
2002-01-02,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2002-01-03,1.6799999475479126,1.6799999475479126,1.649999976158142,1.649999976158142,6300.0
2002-01-04,1.649999976158142,1.7699999809265137,1.4500000476837158,1.7699999809265137,2900.0
2002-01-07,1.820000052452088,1.850000023841858,1.75,1.850000023841858,6000.0
2002-01-08,1.7999999523162842,1.850000023841858,1.7999999523162842,1.850000023841858,2500.0
2002-01-09,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,300.0
2002-01-10,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2002-01-11,1.7000000476837158,1.7999999523162842,1.7000000476837158,1.7000000476837158,2300.0
2002-01-14,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-01-15,1.5700000524520874,1.6399999856948853,1.5700000524520874,1.6399999856948853,6300.0
2002-01-16,1.6100000143051147,1.6100000143051147,1.600000023841858,1.600000023841858,3700.0
2002-01-17,1.5700000524520874,1.6100000143051147,1.5700000524520874,1.600000023841858,4200.0
2002-01-18,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2002-01-21,1.5499999523162842,1.600000023841858,1.3700000047683716,1.600000023841858,1600.0
2002-01-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2002-01-23,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,800.0
2002-01-24,1.4700000286102295,1.600000023841858,1.4299999475479126,1.4299999475479126,2500.0
2002-01-25,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2002-01-28,1.4500000476837158,1.5700000524520874,1.4500000476837158,1.5,4900.0
2002-01-29,1.5,1.5,1.4600000381469729,1.4600000381469729,3700.0
2002-01-30,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,0.0
2002-01-31,1.4500000476837158,1.5399999618530271,1.4500000476837158,1.5399999618530271,5600.0
2002-02-01,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,1200.0
2002-02-04,1.600000023841858,1.649999976158142,1.600000023841858,1.649999976158142,3400.0
2002-02-05,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1000.0
2002-02-06,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1000.0
2002-02-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,800.0
2002-02-08,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,900.0
2002-02-11,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,3100.0
2002-02-12,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-02-13,1.659999966621399,1.7000000476837158,1.659999966621399,1.7000000476837158,3000.0
2002-02-14,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,3000.0
2002-02-15,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,4200.0
2002-02-18,1.600000023841858,1.649999976158142,1.600000023841858,1.600000023841858,2100.0
2002-02-19,1.6200000047683716,1.6200000047683716,1.600000023841858,1.600000023841858,1300.0
2002-02-20,1.6100000143051147,1.6100000143051147,1.600000023841858,1.600000023841858,6000.0
2002-02-21,1.600000023841858,1.600000023841858,1.5499999523162842,1.5499999523162842,4200.0
2002-02-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,100.0
2002-02-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2002-02-26,1.600000023841858,1.600000023841858,1.5,1.5,1700.0
2002-02-27,1.5,1.649999976158142,1.5,1.649999976158142,3400.0
2002-02-28,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2002-03-01,1.6399999856948853,1.6399999856948853,1.5,1.5,700.0
2002-03-04,1.5,1.5,1.5,1.5,300.0
2002-03-05,1.5,1.5,1.4500000476837158,1.5,6200.0
2002-03-06,1.5,1.5,1.5,1.5,0.0
2002-03-07,1.5,1.5,1.5,1.5,3000.0
2002-03-08,1.5,1.5,1.5,1.5,600.0
2002-03-11,1.5,1.5,1.5,1.5,0.0
2002-03-12,1.5199999809265137,1.5199999809265137,1.5,1.5,4000.0
2002-03-13,1.5,1.5,1.5,1.5,1800.0
2002-03-14,1.5,1.6399999856948853,1.5,1.6399999856948853,5500.0
2002-03-15,1.6399999856948853,1.6399999856948853,1.6399999856948853,1.6399999856948853,0.0
2002-03-18,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,10000.0
2002-03-19,1.5,1.5,1.5,1.5,900.0
2002-03-20,1.5,1.5,1.5,1.5,0.0
2002-03-21,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,2100.0
2002-03-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,300.0
2002-03-25,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,1000.0
2002-03-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1300.0
2002-03-27,1.5499999523162842,1.690000057220459,1.5499999523162842,1.690000057220459,1000.0
2002-03-28,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,2900.0
2002-04-01,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,1000.0
2002-04-02,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2002-04-03,1.6200000047683716,1.6200000047683716,1.559999942779541,1.559999942779541,7800.0
2002-04-04,1.559999942779541,1.559999942779541,1.5,1.5,155700.0
2002-04-05,1.5,1.5,1.5,1.5,10000.0
2002-04-08,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,1000.0
2002-04-09,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,1000.0
2002-04-10,1.5,1.5,1.350000023841858,1.350000023841858,499700.0
2002-04-11,1.5399999618530271,1.6399999856948853,1.5399999618530271,1.6399999856948853,5700.0
2002-04-12,1.75,1.75,1.7000000476837158,1.7000000476837158,1400.0
2002-04-15,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-04-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-04-17,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-04-18,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-04-19,1.6200000047683716,1.6200000047683716,1.600000023841858,1.600000023841858,2000.0
2002-04-22,1.649999976158142,1.649999976158142,1.5800000429153442,1.5800000429153442,5700.0
2002-04-23,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2002-04-24,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2002-04-25,1.5,1.7000000476837158,1.5,1.7000000476837158,3500.0
2002-04-26,1.75,1.75,1.75,1.75,100.0
2002-04-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1500.0
2002-04-30,1.5499999523162842,1.5499999523162842,1.5,1.5499999523162842,1000.0
2002-05-01,1.5,1.5499999523162842,1.4600000381469729,1.4600000381469729,2200.0
2002-05-02,1.5199999809265137,1.5499999523162842,1.5199999809265137,1.5499999523162842,1400.0
2002-05-03,1.4600000381469729,1.6299999952316284,1.4600000381469729,1.6299999952316284,13400.0
2002-05-06,1.5,1.5,1.5,1.5,2100.0
2002-05-07,1.5099999904632568,1.5499999523162842,1.5099999904632568,1.5499999523162842,3600.0
2002-05-08,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,4000.0
2002-05-09,1.5499999523162842,1.600000023841858,1.5,1.600000023841858,11800.0
2002-05-10,1.5,1.5,1.5,1.5,300.0
2002-05-13,1.5,1.5499999523162842,1.5,1.5499999523162842,1500.0
2002-05-14,1.5499999523162842,1.559999942779541,1.5499999523162842,1.559999942779541,1200.0
2002-05-15,1.690000057220459,1.7000000476837158,1.649999976158142,1.7000000476837158,3600.0
2002-05-16,1.649999976158142,1.899999976158142,1.649999976158142,1.850000023841858,24300.0
2002-05-17,1.850000023841858,1.899999976158142,1.820000052452088,1.820000052452088,8200.0
2002-05-21,1.820000052452088,1.9600000381469729,1.820000052452088,1.9600000381469729,3500.0
2002-05-22,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2700.0
2002-05-23,1.950000047683716,2.0799999237060547,1.950000047683716,2.0799999237060547,2400.0
2002-05-24,2.049999952316284,2.049999952316284,2.0,2.0,11500.0
2002-05-27,2.049999952316284,2.049999952316284,2.0,2.0,14500.0
2002-05-28,2.0,2.0,2.0,2.0,1500.0
2002-05-29,2.0,2.0,1.950000047683716,1.950000047683716,2300.0
2002-05-30,2.0,2.0,1.950000047683716,2.0,7800.0
2002-05-31,2.0,2.0,2.0,2.0,2500.0
2002-06-03,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1500.0
2002-06-04,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1000.0
2002-06-05,1.950000047683716,2.0,1.950000047683716,1.950000047683716,9000.0
2002-06-06,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,3700.0
2002-06-07,1.75,1.75,1.649999976158142,1.649999976158142,2700.0
2002-06-10,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2002-06-11,1.8600000143051147,1.8600000143051147,1.850000023841858,1.850000023841858,6500.0
2002-06-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,100.0
2002-06-13,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,4400.0
2002-06-14,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2002-06-17,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2002-06-18,2.0,2.0,1.9900000095367432,2.0,9000.0
2002-06-19,2.0,2.0,2.0,2.0,400.0
2002-06-20,2.0,2.0,2.0,2.0,0.0
2002-06-21,1.950000047683716,2.200000047683716,1.950000047683716,2.0,2600.0
2002-06-24,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,200.0
2002-06-25,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,800.0
2002-06-26,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1500.0
2002-06-27,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2002-06-28,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2002-07-02,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100.0
2002-07-03,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,2500.0
2002-07-04,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2002-07-05,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2002-07-08,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2002-07-09,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,200.0
2002-07-10,1.850000023841858,2.049999952316284,1.850000023841858,2.049999952316284,1200.0
2002-07-11,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2002-07-12,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2002-07-15,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100.0
2002-07-16,2.0,2.049999952316284,2.0,2.049999952316284,2400.0
2002-07-17,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,300.0
2002-07-18,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2002-07-19,1.850000023841858,1.850000023841858,1.7999999523162842,1.7999999523162842,3500.0
2002-07-22,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2002-07-23,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1200.0
2002-07-24,1.7000000476837158,1.7000000476837158,1.649999976158142,1.649999976158142,4100.0
2002-07-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2002-07-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2002-07-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,100.0
2002-07-30,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1600.0
2002-07-31,1.75,1.75,1.75,1.75,2800.0
2002-08-01,1.75,1.75,1.75,1.75,0.0
2002-08-02,1.75,1.75,1.75,1.75,0.0
2002-08-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2002-08-07,1.75,1.7799999713897705,1.75,1.7799999713897705,2500.0
2002-08-08,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100.0
2002-08-09,1.7999999523162842,2.0,1.7999999523162842,2.0,900.0
2002-08-12,1.7999999523162842,1.7999999523162842,1.75,1.75,1200.0
2002-08-13,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1000.0
2002-08-14,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,900.0
2002-08-15,1.9900000095367432,1.9900000095367432,1.7999999523162842,1.7999999523162842,600.0
2002-08-16,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2002-08-19,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2002-08-20,1.75,1.75,1.75,1.75,4300.0
2002-08-21,1.75,1.75,1.75,1.75,0.0
2002-08-22,1.75,1.75,1.75,1.75,0.0
2002-08-23,1.75,1.75,1.75,1.75,0.0
2002-08-26,1.75,1.7999999523162842,1.75,1.75,2100.0
2002-08-27,1.75,1.7999999523162842,1.75,1.7999999523162842,1100.0
2002-08-28,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1600.0
2002-08-29,1.850000023841858,1.899999976158142,1.850000023841858,1.899999976158142,900.0
2002-08-30,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2002-09-03,1.75,1.75,1.7000000476837158,1.7000000476837158,5700.0
2002-09-04,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-09-05,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1500.0
2002-09-06,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2002-09-09,1.690000057220459,1.690000057220459,1.5,1.5,800.0
2002-09-10,1.5,1.6200000047683716,1.5,1.6200000047683716,3600.0
2002-09-11,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,0.0
2002-09-12,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,0.0
2002-09-13,1.5,1.5,1.5,1.5,13900.0
2002-09-16,1.5,1.5,1.5,1.5,0.0
2002-09-17,1.5,1.5,1.5,1.5,0.0
2002-09-18,1.5,1.5,1.5,1.5,100.0
2002-09-19,1.5,1.5,1.5,1.5,0.0
2002-09-20,1.5,1.5,1.5,1.5,700.0
2002-09-23,1.5,1.5,1.4500000476837158,1.4500000476837158,1000.0
2002-09-24,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,400.0
2002-09-25,1.5,1.5,1.5,1.5,5500.0
2002-09-26,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,400.0
2002-09-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2002-09-30,1.399999976158142,1.399999976158142,1.3600000143051147,1.3600000143051147,1200.0
2002-10-01,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2002-10-02,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2002-10-03,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,100.0
2002-10-04,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,200.0
2002-10-07,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1000.0
2002-10-08,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,2200.0
2002-10-09,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,500.0
2002-10-10,1.3600000143051147,1.440000057220459,1.350000023841858,1.350000023841858,30800.0
2002-10-11,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2002-10-15,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,300.0
2002-10-16,1.25,1.25,1.25,1.25,7500.0
2002-10-17,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,2000.0
2002-10-18,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2002-10-21,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2002-10-22,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2002-10-23,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,3200.0
2002-10-24,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,1700.0
2002-10-25,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2002-10-28,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2002-10-29,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,1800.0
2002-10-30,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0
2002-10-31,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0
2002-11-01,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0
2002-11-04,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,100.0
2002-11-05,1.600000023841858,1.600000023841858,1.4500000476837158,1.4500000476837158,7500.0
2002-11-06,1.4500000476837158,1.4500000476837158,1.409999966621399,1.409999966621399,1400.0
2002-11-07,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,100.0
2002-11-08,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,1100.0
2002-11-11,1.5499999523162842,1.5499999523162842,1.4500000476837158,1.4500000476837158,3000.0
2002-11-12,1.5,1.5499999523162842,1.5,1.5499999523162842,2200.0
2002-11-13,1.5,1.5,1.5,1.5,800.0
2002-11-14,1.5,1.600000023841858,1.5,1.600000023841858,2500.0
2002-11-15,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1000.0
2002-11-18,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2002-11-19,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,1000.0
2002-11-20,1.600000023841858,1.6100000143051147,1.600000023841858,1.6100000143051147,64000.0
2002-11-21,1.4299999475479126,1.590000033378601,1.4299999475479126,1.5800000429153442,3600.0
2002-11-22,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2002-11-25,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,100.0
2002-11-26,1.600000023841858,1.600000023841858,1.4500000476837158,1.4500000476837158,2300.0
2002-11-27,1.4600000381469729,1.4700000286102295,1.4600000381469729,1.4700000286102295,500.0
2002-11-28,1.5,1.5,1.5,1.5,400.0
2002-11-29,1.5,1.5,1.409999966621399,1.440000057220459,9600.0
2002-12-02,1.399999976158142,1.409999966621399,1.159999966621399,1.159999966621399,2100.0
2002-12-03,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2002-12-04,1.3300000429153442,1.5,1.3300000429153442,1.5,3600.0
2002-12-05,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4900000095367432,500.0
2002-12-06,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0.0
2002-12-09,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1000.0
2002-12-10,1.340000033378601,1.340000033378601,1.25,1.25,10000.0
2002-12-11,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2599999904632568,3600.0
2002-12-12,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2002-12-13,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2002-12-16,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,2000.0
2002-12-17,1.3600000143051147,1.4299999475479126,1.2599999904632568,1.4299999475479126,5200.0
2002-12-18,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1100.0
2002-12-19,1.2799999713897705,1.350000023841858,1.2799999713897705,1.309999942779541,900.0
2002-12-20,1.340000033378601,1.3899999856948853,1.340000033378601,1.3700000047683716,3700.0
2002-12-23,1.3700000047683716,1.3700000047683716,1.2999999523162842,1.2999999523162842,11500.0
2002-12-24,1.2999999523162842,1.350000023841858,1.2999999523162842,1.350000023841858,3000.0
2002-12-27,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,100.0
2002-12-30,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2002-12-31,1.2999999523162842,1.4299999475479126,1.2999999523162842,1.4299999475479126,500.0
2003-01-02,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,500.0
2003-01-03,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2003-01-06,1.5,1.5,1.5,1.5,2800.0
2003-01-07,1.4500000476837158,1.4500000476837158,1.350000023841858,1.350000023841858,2700.0
2003-01-08,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2003-01-09,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000.0
2003-01-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,1000.0
2003-01-13,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,200.0
2003-01-14,1.3300000429153442,1.5099999904632568,1.3200000524520874,1.5099999904632568,4200.0
2003-01-15,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2003-01-16,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,500.0
2003-01-17,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0
2003-01-20,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0
2003-01-21,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0
2003-01-22,1.3799999952316284,1.3799999952316284,1.3600000143051147,1.3600000143051147,3000.0
2003-01-23,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2003-01-24,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,200.0
2003-01-27,1.3700000047683716,1.3700000047683716,1.3700000047683716,1.3700000047683716,0.0
2003-01-28,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,3000.0
2003-01-29,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,200.0
2003-01-30,1.409999966621399,1.4199999570846558,1.409999966621399,1.4199999570846558,3800.0
2003-01-31,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,200.0
2003-02-03,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2003-02-04,1.3600000143051147,1.3600000143051147,1.350000023841858,1.350000023841858,4000.0
2003-02-05,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2003-02-06,1.3600000143051147,1.3600000143051147,1.350000023841858,1.350000023841858,1600.0
2003-02-07,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2003-02-10,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,400.0
2003-02-11,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,1300.0
2003-02-12,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2003-02-13,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2003-02-14,1.350000023841858,1.4299999475479126,1.350000023841858,1.4299999475479126,3100.0
2003-02-17,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1200.0
2003-02-18,1.440000057220459,1.440000057220459,1.399999976158142,1.399999976158142,3200.0
2003-02-19,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2003-02-20,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2003-02-21,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,300.0
2003-02-24,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0.0
2003-02-25,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,1000.0
2003-02-26,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,2500.0
2003-02-27,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2003-02-28,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2003-03-03,1.3799999952316284,1.3799999952316284,1.2599999904632568,1.2599999904632568,2200.0
2003-03-04,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,700.0
2003-03-05,1.2799999713897705,1.2799999713897705,1.2599999904632568,1.2599999904632568,2300.0
2003-03-06,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,300.0
2003-03-07,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,1400.0
2003-03-10,1.5,1.5,1.5,1.5,200.0
2003-03-11,1.2999999523162842,1.2999999523162842,1.2899999618530271,1.2899999618530271,1300.0
2003-03-12,1.440000057220459,1.440000057220459,1.2599999904632568,1.4299999475479126,3200.0
2003-03-13,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2003-03-14,1.399999976158142,1.4299999475479126,1.2599999904632568,1.2599999904632568,600.0
2003-03-17,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,200.0
2003-03-18,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,200.0
2003-03-19,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,300.0
2003-03-20,1.3200000524520874,1.3200000524520874,1.2799999713897705,1.2799999713897705,1900.0
2003-03-21,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,600.0
2003-03-24,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,1100.0
2003-03-25,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,2700.0
2003-03-26,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0
2003-03-27,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0
2003-03-28,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,100.0
2003-03-31,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0
2003-04-01,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0
2003-04-02,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,100.0
2003-04-03,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,500.0
2003-04-04,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0.0
2003-04-07,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0.0
2003-04-08,1.4900000095367432,1.4900000095367432,1.2999999523162842,1.2999999523162842,3700.0
2003-04-09,1.2899999618530271,1.2899999618530271,1.2599999904632568,1.2599999904632568,3500.0
2003-04-10,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,100.0
2003-04-11,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0.0
2003-04-14,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,2000.0
2003-04-15,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,100.0
2003-04-16,1.2699999809265137,1.2699999809265137,1.2599999904632568,1.2599999904632568,1200.0
2003-04-17,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2003-04-21,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,1000.0
2003-04-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2900.0
2003-04-23,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,500.0
2003-04-24,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,900.0
2003-04-25,1.2999999523162842,1.2999999523162842,1.2699999809265137,1.2699999809265137,1600.0
2003-04-28,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,100.0
2003-04-29,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,4200.0
2003-04-30,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,2500.0
2003-05-01,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2003-05-02,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2003-05-05,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,100.0
2003-05-06,1.2599999904632568,1.2699999809265137,1.25,1.25,2400.0
2003-05-07,1.25,1.3799999952316284,1.25,1.3799999952316284,7800.0
2003-05-08,1.3799999952316284,1.3899999856948853,1.3799999952316284,1.3899999856948853,3200.0
2003-05-09,1.3799999952316284,1.3799999952316284,1.25,1.25,4800.0
2003-05-12,1.2599999904632568,1.2599999904632568,1.25,1.25,4800.0
2003-05-13,1.2599999904632568,1.2599999904632568,1.2000000476837158,1.2000000476837158,6500.0
2003-05-14,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2003-05-15,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,100.0
2003-05-16,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2003-05-20,1.25,1.25,1.25,1.25,600.0
2003-05-21,1.2300000190734863,1.25,1.2000000476837158,1.2300000190734863,17500.0
2003-05-22,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,200.0
2003-05-23,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,600.0
2003-05-26,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1000.0
2003-05-27,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,3900.0
2003-05-28,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,100.0
2003-05-29,1.25,1.25,1.2000000476837158,1.2000000476837158,2100.0
2003-05-30,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2003-06-02,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,100.0
2003-06-03,1.25,1.25,1.2000000476837158,1.2000000476837158,4500.0
2003-06-04,1.2000000476837158,1.2200000286102295,1.2000000476837158,1.2000000476837158,8800.0
2003-06-05,1.149999976158142,1.350000023841858,1.149999976158142,1.350000023841858,30700.0
2003-06-06,1.399999976158142,1.399999976158142,1.2999999523162842,1.2999999523162842,5200.0
2003-06-09,1.350000023841858,1.350000023841858,1.2999999523162842,1.2999999523162842,13000.0
2003-06-10,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,1200.0
2003-06-11,1.3600000143051147,1.3700000047683716,1.3600000143051147,1.3700000047683716,3000.0
2003-06-12,1.4199999570846558,1.4600000381469729,1.3600000143051147,1.4600000381469729,14800.0
2003-06-13,1.5399999618530271,1.5800000429153442,1.5199999809265137,1.5800000429153442,12600.0
2003-06-16,1.5800000429153442,1.649999976158142,1.5800000429153442,1.649999976158142,3500.0
2003-06-17,1.659999966621399,1.659999966621399,1.5,1.600000023841858,6300.0
2003-06-18,1.5199999809265137,1.600000023841858,1.5199999809265137,1.600000023841858,18100.0
2003-06-19,1.75,1.75,1.649999976158142,1.649999976158142,5900.0
2003-06-20,1.649999976158142,1.649999976158142,1.600000023841858,1.600000023841858,5200.0
2003-06-23,1.6200000047683716,1.75,1.6200000047683716,1.75,4000.0
2003-06-24,1.75,1.75,1.75,1.75,500.0
2003-06-25,1.6299999952316284,1.75,1.6299999952316284,1.75,2900.0
2003-06-26,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,100.0
2003-06-27,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,700.0
2003-06-30,1.7200000286102295,1.820000052452088,1.7200000286102295,1.820000052452088,6500.0
2003-07-02,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2003-07-03,1.7599999904632568,1.840000033378601,1.75,1.840000033378601,5700.0
2003-07-04,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,3200.0
2003-07-07,1.9600000381469729,1.9600000381469729,1.7999999523162842,1.7999999523162842,4500.0
2003-07-08,1.7599999904632568,1.7999999523162842,1.75,1.7999999523162842,2200.0
2003-07-09,1.75,1.75,1.75,1.75,3500.0
2003-07-10,1.75,1.75,1.75,1.75,0.0
2003-07-11,1.7699999809265137,1.7699999809265137,1.7599999904632568,1.7599999904632568,1000.0
2003-07-14,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0
2003-07-15,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,100.0
2003-07-16,1.7599999904632568,1.7899999618530271,1.75,1.75,12300.0
2003-07-17,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,400.0
2003-07-18,1.7100000381469729,1.75,1.649999976158142,1.649999976158142,7600.0
2003-07-21,1.830000042915344,1.830000042915344,1.7799999713897705,1.7799999713897705,2200.0
2003-07-22,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0.0
2003-07-23,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0.0
2003-07-24,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2000.0
2003-07-25,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2003-07-28,1.649999976158142,1.659999966621399,1.649999976158142,1.659999966621399,1300.0
2003-07-29,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-07-30,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,600.0
2003-07-31,1.659999966621399,1.7999999523162842,1.659999966621399,1.7000000476837158,12700.0
2003-08-01,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-08-05,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,500.0
2003-08-06,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,100.0
2003-08-07,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,300.0
2003-08-08,1.7000000476837158,1.7000000476837158,1.6699999570846558,1.7000000476837158,52400.0
2003-08-11,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,600.0
2003-08-12,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,7500.0
2003-08-13,1.6699999570846558,1.6799999475479126,1.6699999570846558,1.6799999475479126,1200.0
2003-08-14,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,100.0
2003-08-15,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2003-08-18,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1100.0
2003-08-19,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-08-20,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-08-21,1.6699999570846558,1.6699999570846558,1.659999966621399,1.659999966621399,2300.0
2003-08-22,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-08-25,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1300.0
2003-08-26,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,1900.0
2003-08-27,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,3600.0
2003-08-28,1.649999976158142,1.649999976158142,1.6200000047683716,1.649999976158142,72600.0
2003-08-29,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2000.0
2003-09-02,1.649999976158142,1.7000000476837158,1.649999976158142,1.6799999475479126,4600.0
2003-09-03,1.6799999475479126,1.6799999475479126,1.659999966621399,1.659999966621399,800.0
2003-09-04,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-09-05,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-09-08,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,200.0
2003-09-09,1.659999966621399,1.7000000476837158,1.659999966621399,1.6799999475479126,4300.0
2003-09-10,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2003-09-11,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2003-09-12,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,100.0
2003-09-15,1.659999966621399,1.7000000476837158,1.659999966621399,1.7000000476837158,4000.0
2003-09-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-09-17,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,5100.0
2003-09-18,1.6799999475479126,1.6799999475479126,1.6699999570846558,1.6699999570846558,1400.0
2003-09-19,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,400.0
2003-09-22,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-09-23,1.649999976158142,1.7000000476837158,1.649999976158142,1.7000000476837158,6700.0
2003-09-24,1.6699999570846558,1.6699999570846558,1.659999966621399,1.659999966621399,3300.0
2003-09-25,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,2000.0
2003-09-26,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,100.0
2003-09-29,1.659999966621399,1.659999966621399,1.649999976158142,1.649999976158142,1800.0
2003-09-30,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1000.0
2003-10-01,1.649999976158142,1.7000000476837158,1.649999976158142,1.7000000476837158,5000.0
2003-10-02,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1300.0
2003-10-03,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-10-06,1.7000000476837158,1.7100000381469729,1.7000000476837158,1.7100000381469729,2300.0
2003-10-07,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,1600.0
2003-10-08,1.7100000381469729,1.7200000286102295,1.7100000381469729,1.7200000286102295,2500.0
2003-10-09,1.7300000190734863,1.7300000190734863,1.690000057220459,1.690000057220459,51300.0
2003-10-10,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,0.0
2003-10-14,1.7300000190734863,1.75,1.7300000190734863,1.75,6300.0
2003-10-15,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2500.0
2003-10-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,51900.0
2003-10-17,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,300.0
2003-10-20,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-10-21,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2003-10-22,1.659999966621399,1.75,1.659999966621399,1.75,2100.0
2003-10-23,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,1000.0
2003-10-24,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1900.0
2003-10-27,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,300.0
2003-10-28,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1400.0
2003-10-29,1.690000057220459,1.7400000095367432,1.690000057220459,1.7400000095367432,9500.0
2003-10-30,1.7400000095367432,1.7400000095367432,1.7000000476837158,1.7000000476837158,1600.0
2003-10-31,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,100.0
2003-11-03,1.7899999618530271,1.850000023841858,1.7899999618530271,1.7999999523162842,2100.0
2003-11-04,1.75,1.75,1.7200000286102295,1.7200000286102295,1900.0
2003-11-05,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0.0
2003-11-06,1.7100000381469729,2.0,1.7100000381469729,2.0,6700.0
2003-11-07,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,1800.0
2003-11-10,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2003-11-11,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2003-11-12,2.0999999046325684,2.380000114440918,2.0899999141693115,2.0999999046325684,20600.0
2003-11-13,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,700.0
2003-11-14,2.119999885559082,2.119999885559082,2.0,2.0199999809265137,18500.0
2003-11-17,1.9600000381469729,1.9600000381469729,1.950000047683716,1.950000047683716,2200.0
2003-11-18,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100.0
2003-11-19,1.75,1.75,1.659999966621399,1.7000000476837158,4700.0
2003-11-20,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2000.0
2003-11-21,1.75,1.75,1.7000000476837158,1.7000000476837158,700.0
2003-11-24,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-11-25,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,100.0
2003-11-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-11-27,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-11-28,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,100.0
2003-12-01,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-12-02,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-12-03,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2003-12-04,1.75,1.75,1.75,1.75,1000.0
2003-12-05,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1700.0
2003-12-08,1.75,1.75,1.75,1.75,1400.0
2003-12-09,1.75,1.850000023841858,1.7200000286102295,1.850000023841858,3300.0
2003-12-10,1.75,1.7999999523162842,1.75,1.7999999523162842,2600.0
2003-12-11,1.75,1.75,1.7200000286102295,1.7200000286102295,1100.0
2003-12-12,1.7200000286102295,1.75,1.7000000476837158,1.75,7000.0
2003-12-15,1.7000000476837158,1.75,1.7000000476837158,1.75,2300.0
2003-12-16,1.7200000286102295,1.75,1.7200000286102295,1.75,1100.0
2003-12-17,1.7400000095367432,1.899999976158142,1.7400000095367432,1.899999976158142,2800.0
2003-12-18,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2003-12-19,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,1300.0
2003-12-22,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0
2003-12-23,1.75,1.75,1.75,1.75,100.0
2003-12-24,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0
2003-12-29,1.75,1.75,1.75,1.75,100.0
2003-12-30,1.75,1.899999976158142,1.75,1.899999976158142,2800.0
2003-12-31,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1300.0
2004-01-02,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,100.0
2004-01-05,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,400.0
2004-01-06,1.7100000381469729,1.850000023841858,1.7100000381469729,1.7999999523162842,1100.0
2004-01-07,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2004-01-08,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,6900.0
2004-01-09,1.6200000047683716,1.7000000476837158,1.6200000047683716,1.7000000476837158,900.0
2004-01-12,1.600000023841858,1.75,1.600000023841858,1.6799999475479126,15300.0
2004-01-13,1.7000000476837158,1.7000000476837158,1.690000057220459,1.7000000476837158,25800.0
2004-01-14,1.7000000476837158,1.7000000476837158,1.6799999475479126,1.7000000476837158,4400.0
2004-01-15,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2004-01-16,1.5499999523162842,1.5499999523162842,1.5,1.5,2900.0
2004-01-19,1.5,1.5,1.2999999523162842,1.399999976158142,52100.0
2004-01-20,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2400.0
2004-01-21,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,17300.0
2004-01-22,1.399999976158142,1.4199999570846558,1.399999976158142,1.4199999570846558,195200.0
2004-01-23,1.3799999952316284,1.399999976158142,1.3799999952316284,1.399999976158142,33300.0
2004-01-26,1.3600000143051147,1.3600000143051147,1.350000023841858,1.350000023841858,1700.0
2004-01-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2500.0
2004-01-28,1.3300000429153442,1.350000023841858,1.2999999523162842,1.350000023841858,31300.0
2004-01-29,1.2999999523162842,1.309999942779541,1.2999999523162842,1.309999942779541,100.0
2004-01-30,1.350000023841858,1.5,1.350000023841858,1.5,23100.0
2004-02-02,1.590000033378601,1.600000023841858,1.590000033378601,1.600000023841858,6100.0
2004-02-03,1.600000023841858,1.600000023841858,1.5,1.600000023841858,12000.0
2004-02-04,1.590000033378601,1.600000023841858,1.590000033378601,1.600000023841858,10100.0
2004-02-05,1.600000023841858,1.899999976158142,1.600000023841858,1.75,53600.0
2004-02-06,1.75,1.75,1.6200000047683716,1.6200000047683716,7400.0
2004-02-09,1.600000023841858,1.7200000286102295,1.600000023841858,1.7200000286102295,4200.0
2004-02-10,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,2600.0
2004-02-11,1.7300000190734863,1.7599999904632568,1.7000000476837158,1.7000000476837158,3900.0
2004-02-12,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1600.0
2004-02-13,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2000.0
2004-02-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,100.0
2004-02-17,1.75,1.75,1.75,1.75,2000.0
2004-02-18,1.75,1.75,1.75,1.75,0.0
2004-02-19,1.7000000476837158,1.7000000476837158,1.5099999904632568,1.5099999904632568,5700.0
2004-02-20,1.5299999713897705,1.5299999713897705,1.5299999713897705,1.5299999713897705,100.0
2004-02-23,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,1300.0
2004-02-24,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,10100.0
2004-02-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,12200.0
2004-02-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1800.0
2004-02-27,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2004-03-01,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,3200.0
2004-03-02,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2004-03-03,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2004-03-04,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,2200.0
2004-03-05,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2004-03-08,1.6299999952316284,1.7000000476837158,1.6299999952316284,1.7000000476837158,2100.0
2004-03-09,1.7999999523162842,1.7999999523162842,1.7000000476837158,1.7000000476837158,1200.0
2004-03-10,1.7000000476837158,1.7899999618530271,1.7000000476837158,1.7899999618530271,2700.0
2004-03-11,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,3300.0
2004-03-12,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2004-03-15,1.7999999523162842,1.7999999523162842,1.7000000476837158,1.7000000476837158,2200.0
2004-03-16,1.7000000476837158,1.7000000476837158,1.649999976158142,1.649999976158142,9400.0
2004-03-17,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,2100.0
2004-03-18,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2004-03-19,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2004-03-22,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2004-03-23,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,1500.0
2004-03-24,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0
2004-03-25,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,1900.0
2004-03-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,4600.0
2004-03-29,1.7000000476837158,1.7000000476837158,1.6299999952316284,1.6299999952316284,2200.0
2004-03-30,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,23400.0
2004-03-31,1.7400000095367432,1.950000047683716,1.7400000095367432,1.75,11000.0
2004-04-01,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1000.0
2004-04-02,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,600.0
2004-04-05,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8899999856948853,800.0
2004-04-06,1.7999999523162842,1.850000023841858,1.7999999523162842,1.850000023841858,13800.0
2004-04-07,1.850000023841858,2.0,1.850000023841858,1.850000023841858,20000.0
2004-04-08,1.8799999952316284,1.899999976158142,1.8799999952316284,1.899999976158142,5700.0
2004-04-12,1.8899999856948853,1.8899999856948853,1.75,1.75,42400.0
2004-04-13,1.75,1.75,1.75,1.75,6700.0
2004-04-14,1.75,1.75,1.75,1.75,0.0
2004-04-15,1.7100000381469729,1.75,1.7100000381469729,1.75,7000.0
2004-04-16,1.75,1.75,1.7100000381469729,1.75,64400.0
2004-04-19,1.75,1.75,1.75,1.75,0.0
2004-04-20,1.7999999523162842,1.8799999952316284,1.7799999713897705,1.8799999952316284,3900.0
2004-04-21,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,8000.0
2004-04-22,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,5800.0
2004-04-23,1.850000023841858,1.850000023841858,1.809999942779541,1.809999942779541,20700.0
2004-04-26,1.809999942779541,1.809999942779541,1.7999999523162842,1.7999999523162842,9600.0
2004-04-27,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,2000.0
2004-04-28,1.820000052452088,1.820000052452088,1.7999999523162842,1.7999999523162842,4500.0
2004-04-29,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,200.0
2004-04-30,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,10000.0
2004-05-03,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2500.0
2004-05-04,1.940000057220459,1.940000057220459,1.850000023841858,1.850000023841858,1200.0
2004-05-05,1.940000057220459,1.940000057220459,1.8600000143051147,1.8600000143051147,1800.0
2004-05-06,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2004-05-07,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,4200.0
2004-05-10,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,12800.0
2004-05-11,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2004-05-12,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,11800.0
2004-05-13,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,600.0
2004-05-14,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2004-05-17,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2004-05-18,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2004-05-19,1.7999999523162842,1.950000047683716,1.7999999523162842,1.950000047683716,1700.0
2004-05-20,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,2000.0
2004-05-21,2.0299999713897705,2.150000095367432,2.0,2.0,2100.0
2004-05-25,1.899999976158142,1.899999976158142,1.830000042915344,1.840000033378601,6000.0
2004-05-26,1.840000033378601,1.840000033378601,1.840000033378601,1.840000033378601,0.0
2004-05-27,1.830000042915344,1.830000042915344,1.830000042915344,1.830000042915344,4100.0
2004-05-28,1.830000042915344,1.830000042915344,1.830000042915344,1.830000042915344,1000.0
2004-05-31,1.830000042915344,1.830000042915344,1.809999942779541,1.809999942779541,700.0
2004-06-01,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2004-06-02,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,300.0
2004-06-03,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,100.0
2004-06-04,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1400.0
2004-06-07,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2004-06-08,1.7999999523162842,1.820000052452088,1.7999999523162842,1.820000052452088,4300.0
2004-06-09,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2004-06-10,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2004-06-11,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1500.0
2004-06-14,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1000.0
2004-06-15,1.899999976158142,1.899999976158142,1.809999942779541,1.809999942779541,7000.0
2004-06-16,1.9900000095367432,1.9900000095367432,1.9900000095367432,1.9900000095367432,2000.0
2004-06-17,1.870000004768372,2.0,1.870000004768372,2.0,200.0
2004-06-18,1.9900000095367432,1.9900000095367432,1.9900000095367432,1.9900000095367432,0.0
2004-06-21,1.820000052452088,1.820000052452088,1.7999999523162842,1.7999999523162842,4900.0
2004-06-22,1.850000023841858,1.850000023841858,1.809999942779541,1.809999942779541,1600.0
2004-06-23,1.7999999523162842,1.850000023841858,1.7999999523162842,1.850000023841858,14100.0
2004-06-24,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1400.0
2004-06-25,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2100.0
2004-06-28,1.899999976158142,1.899999976158142,1.809999942779541,1.850000023841858,6800.0
2004-06-29,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2004-06-30,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,6600.0
2004-07-02,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1700.0
2004-07-05,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1600.0
2004-07-06,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,1000.0
2004-07-07,2.059999942779541,2.150000095367432,2.059999942779541,2.150000095367432,19400.0
2004-07-08,2.0999999046325684,2.0999999046325684,2.0799999237060547,2.0799999237060547,2600.0
2004-07-09,2.0799999237060547,2.0799999237060547,2.0,2.0,2600.0
2004-07-12,2.0,2.0,2.0,2.0,1000.0
2004-07-13,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1100.0
2004-07-14,1.950000047683716,2.0,1.950000047683716,2.0,13000.0
2004-07-15,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,200.0
2004-07-16,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-07-19,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,600.0
2004-07-20,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,26400.0
2004-07-21,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,800.0
2004-07-22,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,500.0
2004-07-23,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,2300.0
2004-07-26,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,7600.0
2004-07-27,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1600.0
2004-07-28,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,700.0
2004-07-29,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,0.0
2004-07-30,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,100.0
2004-08-03,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,500.0
2004-08-04,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,100.0
2004-08-05,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,5000.0
2004-08-06,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-08-09,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,7800.0
2004-08-10,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,5200.0
2004-08-11,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1100.0
2004-08-12,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,9500.0
2004-08-13,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1500.0
2004-08-16,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,300.0
2004-08-17,1.9600000381469729,1.9600000381469729,1.950000047683716,1.950000047683716,1200.0
2004-08-18,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-08-19,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1900.0
2004-08-20,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-08-23,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-08-24,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-08-25,1.950000047683716,2.049999952316284,1.950000047683716,2.049999952316284,6600.0
2004-08-26,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2004-08-27,1.9600000381469729,2.0,1.9600000381469729,2.0,2100.0
2004-08-30,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,9900.0
2004-08-31,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,200.0
2004-09-01,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-09-02,2.0,2.0,2.0,2.0,200.0
2004-09-03,2.0,2.0,2.0,2.0,0.0
2004-09-07,2.0,2.0,2.0,2.0,0.0
2004-09-08,2.0,2.0,2.0,2.0,0.0
2004-09-09,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,1700.0
2004-09-10,1.9600000381469729,1.9600000381469729,1.950000047683716,1.950000047683716,11500.0
2004-09-13,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,700.0
2004-09-14,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2004-09-15,1.8899999856948853,1.899999976158142,1.8899999856948853,1.899999976158142,314100.0
2004-09-16,1.820000052452088,1.820000052452088,1.809999942779541,1.809999942779541,1700.0
2004-09-17,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2004-09-20,1.7699999809265137,1.7699999809265137,1.6799999475479126,1.7100000381469729,6200.0
2004-09-21,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,0.0
2004-09-22,1.7999999523162842,1.850000023841858,1.7999999523162842,1.850000023841858,3000.0
2004-09-23,1.809999942779541,1.899999976158142,1.809999942779541,1.899999976158142,2700.0
2004-09-24,1.899999976158142,1.899999976158142,1.8899999856948853,1.8899999856948853,13800.0
2004-09-27,1.830000042915344,1.8899999856948853,1.7599999904632568,1.8899999856948853,3000.0
2004-09-28,1.8899999856948853,1.8899999856948853,1.75,1.75,1700.0
2004-09-29,1.75,1.75,1.7200000286102295,1.7200000286102295,800.0
2004-09-30,1.7200000286102295,1.7899999618530271,1.7000000476837158,1.7899999618530271,3200.0
2004-10-01,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,3000.0
2004-10-04,1.7200000286102295,1.75,1.7200000286102295,1.75,10300.0
2004-10-05,1.75,1.75,1.75,1.75,0.0
2004-10-06,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,45200.0
2004-10-07,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,0.0
2004-10-08,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,300.0
2004-10-12,1.7999999523162842,1.899999976158142,1.7999999523162842,1.899999976158142,1800.0
2004-10-13,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,300.0
2004-10-14,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2004-10-15,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2004-10-18,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,100.0
2004-10-19,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,2000.0
2004-10-20,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,1300.0
2004-10-21,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2004-10-22,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2004-10-25,1.7899999618530271,1.7899999618530271,1.7899999618530271,1.7899999618530271,1800.0
2004-10-26,1.649999976158142,1.649999976158142,1.6399999856948853,1.6399999856948853,1900.0
2004-10-27,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,2200.0
2004-10-28,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1800.0
2004-10-29,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,100.0
2004-11-01,1.6100000143051147,1.6100000143051147,1.600000023841858,1.600000023841858,2100.0
2004-11-02,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2004-11-03,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2004-11-04,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,1900.0
2004-11-05,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,100.0
2004-11-08,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,800.0
2004-11-09,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,1000.0
2004-11-10,1.7400000095367432,1.7400000095367432,1.649999976158142,1.7000000476837158,7300.0
2004-11-11,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,3100.0
2004-11-12,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0
2004-11-15,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,200.0
2004-11-16,1.7100000381469729,1.7100000381469729,1.7100000381469729,1.7100000381469729,1200.0
2004-11-17,1.7000000476837158,1.7000000476837158,1.6699999570846558,1.6699999570846558,2200.0
2004-11-18,1.75,1.75,1.75,1.75,300.0
2004-11-19,1.7000000476837158,1.75,1.7000000476837158,1.75,1300.0
2004-11-22,1.7699999809265137,1.7799999713897705,1.7400000095367432,1.7799999713897705,5300.0
2004-11-23,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0.0
2004-11-24,1.7100000381469729,1.7100000381469729,1.7000000476837158,1.7000000476837158,6600.0
2004-11-25,1.6299999952316284,1.690000057220459,1.6299999952316284,1.6299999952316284,5300.0
2004-11-26,1.6299999952316284,1.6299999952316284,1.559999942779541,1.559999942779541,100.0
2004-11-29,1.600000023841858,1.6200000047683716,1.600000023841858,1.6200000047683716,3000.0
2004-11-30,1.600000023841858,1.600000023841858,1.5299999713897705,1.5299999713897705,2200.0
2004-12-01,1.5299999713897705,1.5299999713897705,1.5099999904632568,1.5099999904632568,3500.0
2004-12-02,1.5,1.5,1.5,1.5,8400.0
2004-12-03,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,1400.0
2004-12-06,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,1000.0
2004-12-07,1.4600000381469729,1.4600000381469729,1.4199999570846558,1.4199999570846558,1400.0
2004-12-08,1.4199999570846558,1.4600000381469729,1.4199999570846558,1.4600000381469729,100.0
2004-12-09,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0
2004-12-10,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1800.0
2004-12-13,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,1200.0
2004-12-14,1.399999976158142,1.399999976158142,1.3300000429153442,1.3300000429153442,3500.0
2004-12-15,1.3300000429153442,1.399999976158142,1.3300000429153442,1.399999976158142,4000.0
2004-12-16,1.399999976158142,1.440000057220459,1.399999976158142,1.440000057220459,15300.0
2004-12-17,1.409999966621399,1.440000057220459,1.409999966621399,1.440000057220459,10300.0
2004-12-20,1.4700000286102295,1.4700000286102295,1.440000057220459,1.440000057220459,14400.0
2004-12-21,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,2200.0
2004-12-22,1.3700000047683716,1.3799999952316284,1.3700000047683716,1.3799999952316284,1200.0
2004-12-23,1.3899999856948853,1.399999976158142,1.3899999856948853,1.399999976158142,4100.0
2004-12-24,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,8300.0
2004-12-29,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,5100.0
2004-12-30,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,2600.0
2004-12-31,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,2800.0
2005-01-04,1.3799999952316284,1.3799999952316284,1.350000023841858,1.350000023841858,2500.0
2005-01-05,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2005-01-06,1.3300000429153442,1.3300000429153442,1.2999999523162842,1.2999999523162842,24900.0
2005-01-07,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-01-10,1.309999942779541,1.3899999856948853,1.2699999809265137,1.3899999856948853,8200.0
2005-01-11,1.3300000429153442,1.3300000429153442,1.2999999523162842,1.2999999523162842,5600.0
2005-01-12,1.2999999523162842,1.2999999523162842,1.2599999904632568,1.2599999904632568,6300.0
2005-01-13,1.2599999904632568,1.2999999523162842,1.2599999904632568,1.2999999523162842,10500.0
2005-01-14,1.2999999523162842,1.2999999523162842,1.2799999713897705,1.2799999713897705,5200.0
2005-01-17,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,5200.0
2005-01-18,1.2999999523162842,1.340000033378601,1.2999999523162842,1.340000033378601,10400.0
2005-01-19,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2005-01-20,1.2999999523162842,1.340000033378601,1.2999999523162842,1.340000033378601,2500.0
2005-01-21,1.2599999904632568,1.2599999904632568,1.25,1.25,2200.0
2005-01-24,1.25,1.25,1.25,1.25,4600.0
2005-01-25,1.25,1.25,1.149999976158142,1.149999976158142,7200.0
2005-01-26,1.2100000381469729,1.25,1.2100000381469729,1.25,8600.0
2005-01-27,1.25,1.25,1.25,1.25,0.0
2005-01-28,1.2000000476837158,1.25,1.2000000476837158,1.25,5700.0
2005-01-31,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,200.0
2005-02-01,1.2300000190734863,1.309999942779541,1.2300000190734863,1.309999942779541,12800.0
2005-02-02,1.3300000429153442,1.3600000143051147,1.3200000524520874,1.3600000143051147,7200.0
2005-02-03,1.309999942779541,1.309999942779541,1.2999999523162842,1.2999999523162842,9200.0
2005-02-04,1.340000033378601,1.340000033378601,1.309999942779541,1.309999942779541,6500.0
2005-02-07,1.309999942779541,1.309999942779541,1.2599999904632568,1.2599999904632568,6200.0
2005-02-08,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,1100.0
2005-02-09,1.2599999904632568,1.2599999904632568,1.25,1.25,21400.0
2005-02-10,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,400.0
2005-02-11,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2005-02-14,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2005-02-15,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,5000.0
2005-02-16,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,900.0
2005-02-17,1.2699999809265137,1.2699999809265137,1.25,1.25,8500.0
2005-02-18,1.2200000286102295,1.2200000286102295,1.2000000476837158,1.2000000476837158,149400.0
2005-02-21,1.1799999475479126,1.25,1.149999976158142,1.25,4700.0
2005-02-22,1.2699999809265137,1.2799999713897705,1.25,1.25,6100.0
2005-02-23,1.2000000476837158,1.3200000524520874,1.159999966621399,1.3200000524520874,6700.0
2005-02-24,1.309999942779541,1.3200000524520874,1.2999999523162842,1.2999999523162842,12500.0
2005-02-25,1.2599999904632568,1.2599999904632568,1.2000000476837158,1.2000000476837158,6100.0
2005-02-28,1.2899999618530271,1.2999999523162842,1.25,1.2599999904632568,3600.0
2005-03-01,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2005-03-02,1.25,1.309999942779541,1.25,1.309999942779541,1100.0
2005-03-03,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0.0
2005-03-04,1.2400000095367432,1.2400000095367432,1.159999966621399,1.159999966621399,12600.0
2005-03-07,1.2000000476837158,1.2000000476837158,1.100000023841858,1.1399999856948853,17100.0
2005-03-08,1.159999966621399,1.2100000381469729,1.159999966621399,1.2000000476837158,21200.0
2005-03-09,1.1100000143051147,1.1399999856948853,1.0199999809265137,1.1200000047683716,5400.0
2005-03-10,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,100.0
2005-03-11,1.059999942779541,1.059999942779541,1.059999942779541,1.059999942779541,0.0
2005-03-14,1.100000023841858,1.1399999856948853,1.100000023841858,1.1399999856948853,2100.0
2005-03-15,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1500.0
2005-03-16,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1900.0
2005-03-17,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-03-18,1.0700000524520874,1.0700000524520874,1.0,1.0499999523162842,10300.0
2005-03-21,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-03-22,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,3000.0
2005-03-23,1.0,1.0,1.0,1.0,600.0
2005-03-24,1.0800000429153442,1.0800000429153442,1.059999942779541,1.059999942779541,9000.0
2005-03-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1200.0
2005-03-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200.0
2005-03-30,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,3800.0
2005-03-31,1.0700000524520874,1.0700000524520874,1.0499999523162842,1.0499999523162842,2500.0
2005-04-01,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-04-04,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-04-05,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,25000.0
2005-04-06,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,8100.0
2005-04-07,1.0499999523162842,1.100000023841858,1.0499999523162842,1.100000023841858,2400.0
2005-04-08,1.059999942779541,1.059999942779541,1.0499999523162842,1.0499999523162842,9100.0
2005-04-11,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,177600.0
2005-04-12,1.0499999523162842,1.100000023841858,1.0499999523162842,1.100000023841858,26400.0
2005-04-13,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1500.0
2005-04-14,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200.0
2005-04-15,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,9600.0
2005-04-18,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,20000.0
2005-04-19,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,19000.0
2005-04-20,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-04-21,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-04-22,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-04-25,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,6000.0
2005-04-26,1.090000033378601,1.1200000047683716,1.090000033378601,1.1200000047683716,4600.0
2005-04-27,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,17500.0
2005-04-28,1.059999942779541,1.059999942779541,1.0499999523162842,1.0499999523162842,4900.0
2005-04-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,400.0
2005-05-02,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,400.0
2005-05-03,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,14000.0
2005-05-04,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200.0
2005-05-05,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,20700.0
2005-05-06,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-05-09,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1000.0
2005-05-10,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,1000.0
2005-05-11,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,6500.0
2005-05-12,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-05-13,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-05-16,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-05-17,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,0.0
2005-05-18,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,100.0
2005-05-19,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-05-20,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,2000.0
2005-05-24,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-05-25,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-05-26,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-05-27,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-05-30,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1000.0
2005-05-31,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-06-01,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,23900.0
2005-06-02,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-06-03,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,4000.0
2005-06-06,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1500.0
2005-06-07,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,20000.0
2005-06-08,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,4500.0
2005-06-09,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-06-10,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,5700.0
2005-06-13,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2005-06-14,1.0499999523162842,1.0499999523162842,0.699999988079071,1.0,40700.0
2005-06-15,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,300.0
2005-06-16,0.9700000286102296,1.0099999904632568,0.9700000286102296,1.0099999904632568,10600.0
2005-06-17,0.9700000286102296,0.9700000286102296,0.8700000047683716,0.8700000047683716,2600.0
2005-06-20,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864,1000.0
2005-06-21,1.0399999618530271,1.0399999618530271,1.0399999618530271,1.0399999618530271,1000.0
2005-06-22,1.0399999618530271,1.0499999523162842,1.0199999809265137,1.0499999523162842,17400.0
2005-06-23,1.0399999618530271,1.0499999523162842,1.0399999618530271,1.0499999523162842,13100.0
2005-06-24,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,100.0
2005-06-27,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,200.0
2005-06-28,1.090000033378601,1.190000057220459,1.090000033378601,1.190000057220459,147700.0
2005-06-29,1.159999966621399,1.159999966621399,1.149999976158142,1.149999976158142,103300.0
2005-06-30,1.25,1.25,1.2000000476837158,1.2200000286102295,11000.0
2005-07-04,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,300.0
2005-07-05,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,4100.0
2005-07-06,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,200.0
2005-07-07,1.25,1.25,1.25,1.25,1000.0
2005-07-08,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000.0
2005-07-11,1.4500000476837158,1.5,1.399999976158142,1.5,13900.0
2005-07-12,1.5,1.5,1.4800000190734863,1.4800000190734863,6300.0
2005-07-13,1.5399999618530271,1.5399999618530271,1.4199999570846558,1.4199999570846558,1200.0
2005-07-14,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,0.0
2005-07-15,1.5199999809265137,1.5299999713897705,1.4199999570846558,1.4199999570846558,5100.0
2005-07-18,1.3799999952316284,1.3799999952316284,1.25,1.25,8200.0
2005-07-19,1.25,1.25,1.25,1.25,0.0
2005-07-20,1.25,1.25,1.25,1.25,0.0
2005-07-21,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,1100.0
2005-07-22,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,500.0
2005-07-25,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,4000.0
2005-07-26,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,1000.0
2005-07-27,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,300.0
2005-07-28,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,300.0
2005-07-29,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,4000.0
2005-08-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1000.0
2005-08-03,1.3600000143051147,1.3700000047683716,1.3600000143051147,1.3700000047683716,3500.0
2005-08-04,1.3899999856948853,1.3899999856948853,1.3200000524520874,1.3200000524520874,6200.0
2005-08-05,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0
2005-08-08,1.309999942779541,1.309999942779541,1.2999999523162842,1.2999999523162842,2100.0
2005-08-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-08-10,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-08-11,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,600.0
2005-08-12,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0.0
2005-08-15,1.3200000524520874,1.399999976158142,1.3200000524520874,1.399999976158142,5400.0
2005-08-16,1.350000023841858,1.350000023841858,1.2799999713897705,1.3200000524520874,4000.0
2005-08-17,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0
2005-08-18,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0
2005-08-19,1.3200000524520874,1.3200000524520874,1.3200000524520874,1.3200000524520874,0.0
2005-08-22,1.3799999952316284,1.399999976158142,1.3799999952316284,1.399999976158142,2200.0
2005-08-23,1.3899999856948853,1.399999976158142,1.3300000429153442,1.399999976158142,3400.0
2005-08-24,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2005-08-25,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2005-08-26,1.2699999809265137,1.2999999523162842,1.25,1.2999999523162842,15600.0
2005-08-29,1.3899999856948853,1.5,1.3899999856948853,1.5,18000.0
2005-08-30,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,600.0
2005-08-31,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0.0
2005-09-01,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0.0
2005-09-02,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,0.0
2005-09-06,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2600.0
2005-09-07,1.4500000476837158,1.4600000381469729,1.4500000476837158,1.4600000381469729,1500.0
2005-09-08,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,2000.0
2005-09-09,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,1500.0
2005-09-12,1.4800000190734863,1.5800000429153442,1.4800000190734863,1.5800000429153442,18000.0
2005-09-13,1.5700000524520874,1.5700000524520874,1.5700000524520874,1.5700000524520874,1000.0
2005-09-14,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,900.0
2005-09-15,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2005-09-16,1.4299999475479126,1.4299999475479126,1.4199999570846558,1.4199999570846558,2700.0
2005-09-19,1.4199999570846558,1.4199999570846558,1.4199999570846558,1.4199999570846558,500.0
2005-09-20,1.5,1.5,1.4199999570846558,1.4199999570846558,1300.0
2005-09-21,1.409999966621399,1.409999966621399,1.3700000047683716,1.3700000047683716,11000.0
2005-09-22,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,300.0
2005-09-23,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2005-09-26,1.409999966621399,1.4500000476837158,1.409999966621399,1.4500000476837158,10100.0
2005-09-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,500.0
2005-09-28,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2005-09-29,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2200.0
2005-09-30,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2005-10-03,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2005-10-04,1.2799999713897705,1.2799999713897705,1.2200000286102295,1.2200000286102295,11000.0
2005-10-05,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0.0
2005-10-06,1.2100000381469729,1.2100000381469729,1.1200000047683716,1.1200000047683716,1600.0
2005-10-07,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0.0
2005-10-11,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,2500.0
2005-10-12,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2005-10-13,1.1799999475479126,1.1799999475479126,1.149999976158142,1.149999976158142,2600.0
2005-10-14,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2005-10-17,1.1299999952316284,1.1299999952316284,1.1200000047683716,1.1200000047683716,4300.0
2005-10-18,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,300.0
2005-10-19,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,5300.0
2005-10-20,1.1200000047683716,1.149999976158142,1.0399999618530271,1.0399999618530271,7700.0
2005-10-21,1.159999966621399,1.2400000095367432,1.159999966621399,1.2400000095367432,15300.0
2005-10-24,1.440000057220459,1.440000057220459,1.2999999523162842,1.2999999523162842,1600.0
2005-10-25,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,500.0
2005-10-26,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0.0
2005-10-27,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0.0
2005-10-28,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,200.0
2005-10-31,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,1000.0
2005-11-01,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0.0
2005-11-02,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,800.0
2005-11-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,9700.0
2005-11-04,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0.0
2005-11-07,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2005-11-08,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2005-11-09,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,400.0
2005-11-10,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,900.0
2005-11-11,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,300.0
2005-11-14,1.0199999809265137,1.159999966621399,1.0199999809265137,1.149999976158142,5900.0
2005-11-15,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2005-11-16,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,500.0
2005-11-17,1.2999999523162842,1.3200000524520874,1.2999999523162842,1.3200000524520874,2500.0
2005-11-18,1.350000023841858,1.350000023841858,1.25,1.25,1400.0
2005-11-21,1.25,1.25,1.25,1.25,0.0
2005-11-22,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,3800.0
2005-11-23,1.159999966621399,1.159999966621399,1.149999976158142,1.149999976158142,2400.0
2005-11-24,1.25,1.2999999523162842,1.25,1.2999999523162842,16600.0
2005-11-25,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,200.0
2005-11-28,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-11-29,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-11-30,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,300.0
2005-12-01,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,1900.0
2005-12-02,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,200.0
2005-12-05,1.159999966621399,1.2999999523162842,1.159999966621399,1.25,6400.0
2005-12-06,1.159999966621399,1.1699999570846558,1.159999966621399,1.1699999570846558,500.0
2005-12-07,1.1799999475479126,1.340000033378601,1.1799999475479126,1.309999942779541,4400.0
2005-12-08,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1100.0
2005-12-09,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2005-12-12,1.350000023841858,1.350000023841858,1.2999999523162842,1.2999999523162842,40800.0
2005-12-13,1.2400000095367432,1.2999999523162842,1.2400000095367432,1.2999999523162842,4700.0
2005-12-14,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2005-12-15,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,700.0
2005-12-16,1.2599999904632568,1.2999999523162842,1.2599999904632568,1.2999999523162842,14500.0
2005-12-19,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1100.0
2005-12-20,1.2300000190734863,1.2300000190734863,1.2300000190734863,1.2300000190734863,15300.0
2005-12-21,1.2000000476837158,1.25,1.2000000476837158,1.25,14800.0
2005-12-22,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,0.0
2005-12-23,1.1200000047683716,1.2000000476837158,1.1200000047683716,1.159999966621399,2800.0
2005-12-28,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2005-12-29,1.25,1.25,1.25,1.25,6300.0
2005-12-30,1.25,1.25,1.25,1.25,0.0
2006-01-03,1.25,1.25,1.25,1.25,0.0
2006-01-04,1.25,1.25,1.25,1.25,0.0
2006-01-05,1.1200000047683716,1.3300000429153442,1.1200000047683716,1.3300000429153442,16300.0
2006-01-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0
2006-01-09,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0
2006-01-10,1.25,1.25,1.25,1.25,13200.0
2006-01-11,1.25,1.25,1.25,1.25,0.0
2006-01-12,1.2599999904632568,1.2599999904632568,1.0099999904632568,1.100000023841858,70600.0
2006-01-13,1.3200000524520874,1.340000033378601,1.25,1.25,5400.0
2006-01-16,1.25,1.2799999713897705,1.2400000095367432,1.2799999713897705,1600.0
2006-01-17,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2006-01-18,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2006-01-19,1.3200000524520874,1.350000023841858,1.3200000524520874,1.350000023841858,13200.0
2006-01-20,1.2799999713897705,1.2999999523162842,1.2799999713897705,1.2999999523162842,1800.0
2006-01-23,1.3200000524520874,1.3200000524520874,1.2999999523162842,1.2999999523162842,7300.0
2006-01-24,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2006-01-25,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,300.0
2006-01-26,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,2000.0
2006-01-27,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2006-01-30,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2006-01-31,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2006-02-01,1.2000000476837158,1.2000000476837158,1.1799999475479126,1.1799999475479126,1400.0
2006-02-02,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2006-02-03,1.2100000381469729,1.25,1.2100000381469729,1.25,2800.0
2006-02-06,1.2200000286102295,1.2200000286102295,1.149999976158142,1.149999976158142,12500.0
2006-02-07,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,1600.0
2006-02-08,1.149999976158142,1.2000000476837158,1.149999976158142,1.1799999475479126,10200.0
2006-02-09,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,1700.0
2006-02-10,1.2000000476837158,1.2899999618530271,1.2000000476837158,1.2899999618530271,38200.0
2006-02-13,1.3700000047683716,1.3799999952316284,1.2999999523162842,1.2999999523162842,3800.0
2006-02-14,1.2799999713897705,1.2799999713897705,1.25,1.25,8100.0
2006-02-15,1.25,1.25,1.25,1.25,0.0
2006-02-16,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,400.0
2006-02-17,1.3899999856948853,1.399999976158142,1.350000023841858,1.399999976158142,25400.0
2006-02-20,1.399999976158142,1.4500000476837158,1.399999976158142,1.4500000476837158,10900.0
2006-02-21,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-02-22,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-02-23,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-02-24,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-02-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,2000.0
2006-02-28,1.3200000524520874,1.440000057220459,1.2599999904632568,1.440000057220459,6000.0
2006-03-01,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0
2006-03-02,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,3900.0
2006-03-03,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,2000.0
2006-03-06,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,300.0
2006-03-07,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,500.0
2006-03-08,1.3300000429153442,1.3300000429153442,1.3300000429153442,1.3300000429153442,0.0
2006-03-09,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,3000.0
2006-03-10,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0.0
2006-03-13,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0.0
2006-03-14,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,200.0
2006-03-15,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,100.0
2006-03-16,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,0.0
2006-03-17,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000.0
2006-03-20,1.340000033378601,1.4600000381469729,1.340000033378601,1.4600000381469729,900.0
2006-03-21,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,0.0
2006-03-22,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,0.0
2006-03-23,1.4700000286102295,1.5099999904632568,1.4700000286102295,1.5,20600.0
2006-03-24,1.5,1.5,1.5,1.5,0.0
2006-03-27,1.5499999523162842,1.559999942779541,1.5,1.5,5500.0
2006-03-28,1.5,1.5,1.5,1.5,0.0
2006-03-29,1.4600000381469729,1.4600000381469729,1.4500000476837158,1.4500000476837158,19800.0
2006-03-30,1.4600000381469729,1.4600000381469729,1.4600000381469729,1.4600000381469729,700.0
2006-03-31,1.590000033378601,1.659999966621399,1.590000033378601,1.659999966621399,10900.0
2006-04-03,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,0.0
2006-04-04,1.600000023841858,1.7000000476837158,1.600000023841858,1.7000000476837158,4400.0
2006-04-05,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2006-04-06,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2006-04-07,1.6200000047683716,1.7000000476837158,1.6200000047683716,1.7000000476837158,7900.0
2006-04-10,1.7000000476837158,1.7000000476837158,1.649999976158142,1.649999976158142,2200.0
2006-04-11,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2006-04-12,1.649999976158142,1.649999976158142,1.600000023841858,1.600000023841858,4100.0
2006-04-13,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-04-17,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,200.0
2006-04-18,1.4299999475479126,1.6699999570846558,1.4299999475479126,1.6699999570846558,4400.0
2006-04-19,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,1100.0
2006-04-20,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,300.0
2006-04-21,1.7000000476837158,1.7899999618530271,1.7000000476837158,1.7899999618530271,8600.0
2006-04-24,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2006-04-25,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2006-04-26,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,300.0
2006-04-27,1.7300000190734863,1.7300000190734863,1.7000000476837158,1.7000000476837158,3200.0
2006-04-28,1.7000000476837158,1.7000000476837158,1.690000057220459,1.690000057220459,2500.0
2006-05-01,1.600000023841858,1.7000000476837158,1.559999942779541,1.7000000476837158,9900.0
2006-05-02,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,100.0
2006-05-03,1.649999976158142,1.649999976158142,1.600000023841858,1.600000023841858,1500.0
2006-05-04,1.75,1.7899999618530271,1.75,1.7899999618530271,3400.0
2006-05-05,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,1600.0
2006-05-08,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2006-05-09,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2006-05-10,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2006-05-11,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2006-05-12,1.659999966621399,1.659999966621399,1.659999966621399,1.659999966621399,400.0
2006-05-15,1.649999976158142,1.649999976158142,1.5800000429153442,1.5800000429153442,2300.0
2006-05-16,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2006-05-17,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,4500.0
2006-05-18,1.75,1.75,1.75,1.75,7400.0
2006-05-19,1.6200000047683716,1.6200000047683716,1.5700000524520874,1.5700000524520874,5400.0
2006-05-23,1.5800000429153442,1.6100000143051147,1.5800000429153442,1.6100000143051147,10200.0
2006-05-24,1.600000023841858,1.6100000143051147,1.600000023841858,1.6100000143051147,3900.0
2006-05-25,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0.0
2006-05-26,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,500.0
2006-05-29,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0.0
2006-05-30,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0.0
2006-05-31,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0.0
2006-06-01,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,4400.0
2006-06-02,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,300.0
2006-06-05,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,2800.0
2006-06-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,700.0
2006-06-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-08,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-09,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1600.0
2006-06-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-13,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-14,1.5199999809265137,1.600000023841858,1.5199999809265137,1.5499999523162842,28500.0
2006-06-15,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-06-16,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-06-19,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-06-20,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-06-21,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,900.0
2006-06-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,4300.0
2006-06-23,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,14000.0
2006-06-27,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-28,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-06-29,1.409999966621399,1.590000033378601,1.409999966621399,1.590000033378601,6100.0
2006-06-30,1.5800000429153442,1.600000023841858,1.5800000429153442,1.600000023841858,8900.0
2006-07-04,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-05,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-10,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-11,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-13,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-07-14,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,1000.0
2006-07-17,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,0.0
2006-07-18,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,700.0
2006-07-19,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-20,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-21,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-24,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-25,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-26,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-27,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-28,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-07-31,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-08-01,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-08-02,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2006-08-03,1.6399999856948853,1.659999966621399,1.6399999856948853,1.659999966621399,11100.0
2006-08-04,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,1000.0
2006-08-08,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500.0
2006-08-09,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-08-10,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-08-11,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-08-14,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-08-15,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2006-08-16,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,2200.0
2006-08-17,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,300.0
2006-08-18,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,0.0
2006-08-21,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,4500.0
2006-08-22,1.75,1.75,1.75,1.75,2200.0
2006-08-23,1.75,1.75,1.75,1.75,0.0
2006-08-24,1.7300000190734863,1.7300000190734863,1.7300000190734863,1.7300000190734863,1100.0
2006-08-25,1.6699999570846558,1.6699999570846558,1.5199999809265137,1.6299999952316284,4900.0
2006-08-28,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,200.0
2006-08-29,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0
2006-08-30,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,4400.0
2006-08-31,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0
2006-09-01,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0
2006-09-05,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0
2006-09-06,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0
2006-09-07,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0
2006-09-08,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,5000.0
2006-09-11,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,1600.0
2006-09-12,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-13,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-14,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-15,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-18,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-19,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-20,1.5,1.5099999904632568,1.5,1.5099999904632568,600.0
2006-09-21,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-22,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-25,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,0.0
2006-09-26,1.4500000476837158,1.4700000286102295,1.4500000476837158,1.4700000286102295,7700.0
2006-09-27,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2006-09-28,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2006-09-29,1.5099999904632568,1.5199999809265137,1.5,1.5,22500.0
2006-10-02,1.5,1.5,1.5,1.5,0.0
2006-10-03,1.4500000476837158,1.5,1.399999976158142,1.5,3000.0
2006-10-04,1.5,1.5,1.5,1.5,0.0
2006-10-05,1.5,1.5,1.399999976158142,1.399999976158142,2900.0
2006-10-06,1.5,1.5,1.5,1.5,1100.0
2006-10-10,1.5,1.5,1.5,1.5,0.0
2006-10-11,1.5,1.5,1.5,1.5,0.0
2006-10-12,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,4200.0
2006-10-13,1.5,1.5,1.5,1.5,4100.0
2006-10-16,1.3700000047683716,1.4500000476837158,1.3700000047683716,1.4500000476837158,5300.0
2006-10-17,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-10-18,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-10-19,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-10-20,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-10-23,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2006-10-24,1.399999976158142,1.4500000476837158,1.399999976158142,1.409999966621399,30700.0
2006-10-25,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-10-26,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-10-27,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-10-30,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-10-31,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-11-01,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,900.0
2006-11-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2006-11-03,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,4600.0
2006-11-06,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0.0
2006-11-07,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,0.0
2006-11-08,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,1900.0
2006-11-09,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0
2006-11-10,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0
2006-11-13,1.440000057220459,1.440000057220459,1.440000057220459,1.440000057220459,0.0
2006-11-14,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,300.0
2006-11-15,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-11-16,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-11-17,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-11-20,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,1000.0
2006-11-21,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1000.0
2006-11-22,1.399999976158142,1.399999976158142,1.350000023841858,1.350000023841858,11300.0
2006-11-23,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-11-24,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-11-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1400.0
2006-11-28,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2006-11-29,1.4600000381469729,1.4600000381469729,1.4500000476837158,1.4500000476837158,400.0
2006-11-30,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1000.0
2006-12-01,1.5,1.5,1.3700000047683716,1.399999976158142,6800.0
2006-12-04,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,600.0
2006-12-05,1.5,1.5,1.409999966621399,1.409999966621399,7700.0
2006-12-06,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-12-07,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,0.0
2006-12-08,1.350000023841858,1.4500000476837158,1.350000023841858,1.3899999856948853,2300.0
2006-12-11,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0
2006-12-12,1.309999942779541,1.350000023841858,1.309999942779541,1.350000023841858,600.0
2006-12-13,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,500.0
2006-12-14,1.3600000143051147,1.399999976158142,1.3600000143051147,1.399999976158142,1700.0
2006-12-15,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,1100.0
2006-12-18,1.5,1.5,1.5,1.5,11200.0
2006-12-19,1.4500000476837158,1.4900000095367432,1.4500000476837158,1.4900000095367432,10300.0
2006-12-20,1.350000023841858,1.3600000143051147,1.350000023841858,1.350000023841858,6000.0
2006-12-21,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2006-12-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,3000.0
2006-12-27,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,500.0
2006-12-28,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,300.0
2006-12-29,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2007-01-02,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,1400.0
2007-01-03,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,200.0
2007-01-04,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2007-01-05,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,200.0
2007-01-08,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2007-01-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,3000.0
2007-01-10,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2007-01-11,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,7500.0
2007-01-12,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,800.0
2007-01-15,1.309999942779541,1.350000023841858,1.2999999523162842,1.350000023841858,3800.0
2007-01-16,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-01-17,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-01-18,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-01-19,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-01-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1300.0
2007-01-23,1.3300000429153442,1.3600000143051147,1.3300000429153442,1.3600000143051147,1000.0
2007-01-24,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,200.0
2007-01-25,1.399999976158142,1.399999976158142,1.3600000143051147,1.3600000143051147,10000.0
2007-01-26,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-01-29,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-01-30,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,400.0
2007-01-31,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-02-01,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-02-02,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-02-05,1.4800000190734863,1.5,1.4800000190734863,1.5,36500.0
2007-02-06,1.5,1.5,1.5,1.5,0.0
2007-02-07,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2100.0
2007-02-08,1.4600000381469729,1.4600000381469729,1.4500000476837158,1.4500000476837158,2000.0
2007-02-09,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2007-02-12,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2007-02-13,1.6799999475479126,1.690000057220459,1.6799999475479126,1.690000057220459,1200.0
2007-02-14,1.7000000476837158,1.7300000190734863,1.600000023841858,1.649999976158142,13600.0
2007-02-15,1.7799999713897705,1.7799999713897705,1.7400000095367432,1.75,4100.0
2007-02-16,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,2000.0
2007-02-19,1.75,1.75,1.75,1.75,2400.0
2007-02-20,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,50000.0
2007-02-21,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2007-02-22,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,400.0
2007-02-23,1.690000057220459,1.690000057220459,1.690000057220459,1.690000057220459,1100.0
2007-02-26,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1700.0
2007-02-27,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-02-28,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,400.0
2007-03-01,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,300.0
2007-03-02,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0
2007-03-05,1.559999942779541,1.559999942779541,1.5,1.5,8600.0
2007-03-06,1.5,1.649999976158142,1.5,1.600000023841858,10800.0
2007-03-07,1.5,1.590000033378601,1.5,1.590000033378601,7500.0
2007-03-08,1.5700000524520874,1.5700000524520874,1.5700000524520874,1.5700000524520874,5800.0
2007-03-09,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,200.0
2007-03-12,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,200.0
2007-03-13,1.4800000190734863,1.4800000190734863,1.4500000476837158,1.4500000476837158,95900.0
2007-03-14,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,400.0
2007-03-15,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2007-03-16,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2007-03-19,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2007-03-20,1.5,1.5,1.5,1.5,4200.0
2007-03-21,1.5,1.5,1.5,1.5,0.0
2007-03-22,1.5,1.5,1.5,1.5,1000.0
2007-03-23,1.590000033378601,1.590000033378601,1.5499999523162842,1.5499999523162842,7500.0
2007-03-26,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2007-03-27,1.559999942779541,1.649999976158142,1.559999942779541,1.649999976158142,13200.0
2007-03-28,1.7899999618530271,1.7999999523162842,1.75,1.75,7000.0
2007-03-29,1.75,1.75,1.600000023841858,1.600000023841858,1400.0
2007-03-30,1.7200000286102295,1.75,1.7200000286102295,1.75,2500.0
2007-04-02,1.75,1.75,1.75,1.75,0.0
2007-04-03,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,700.0
2007-04-04,1.7000000476837158,1.7400000095367432,1.7000000476837158,1.7400000095367432,4800.0
2007-04-05,1.75,1.75,1.75,1.75,900.0
2007-04-09,1.7000000476837158,1.7000000476837158,1.590000033378601,1.590000033378601,1900.0
2007-04-10,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0
2007-04-11,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0
2007-04-12,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0
2007-04-13,1.590000033378601,1.590000033378601,1.590000033378601,1.590000033378601,0.0
2007-04-16,1.5,1.5,1.5,1.5,2000.0
2007-04-17,1.4800000190734863,1.5499999523162842,1.4800000190734863,1.5499999523162842,2000.0
2007-04-18,1.5299999713897705,1.5499999523162842,1.5099999904632568,1.5499999523162842,6400.0
2007-04-19,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1000.0
2007-04-20,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1200.0
2007-04-23,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500.0
2007-04-24,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-04-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-04-26,1.5700000524520874,1.5800000429153442,1.5099999904632568,1.5800000429153442,3800.0
2007-04-27,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2007-04-30,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2007-05-01,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2007-05-02,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,1000.0
2007-05-03,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,1000.0
2007-05-04,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,400.0
2007-05-07,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,2000.0
2007-05-08,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,3100.0
2007-05-09,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,4700.0
2007-05-10,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,1000.0
2007-05-11,1.6699999570846558,1.6699999570846558,1.6699999570846558,1.6699999570846558,0.0
2007-05-14,1.6699999570846558,1.6799999475479126,1.600000023841858,1.6799999475479126,3400.0
2007-05-15,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,0.0
2007-05-16,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500.0
2007-05-17,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-05-18,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-05-22,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-05-23,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,71500.0
2007-05-24,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1400.0
2007-05-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,400.0
2007-05-28,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-05-29,1.6200000047683716,1.6200000047683716,1.6100000143051147,1.6100000143051147,3000.0
2007-05-30,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1000.0
2007-05-31,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-06-01,1.6100000143051147,1.6100000143051147,1.6100000143051147,1.6100000143051147,6300.0
2007-06-04,1.6200000047683716,1.6200000047683716,1.6100000143051147,1.6100000143051147,5700.0
2007-06-05,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,3100.0
2007-06-06,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1900.0
2007-06-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,6600.0
2007-06-08,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,2000.0
2007-06-11,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2007-06-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,8000.0
2007-06-13,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1300.0
2007-06-14,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-06-15,1.6200000047683716,1.6200000047683716,1.600000023841858,1.600000023841858,22000.0
2007-06-18,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,1300.0
2007-06-19,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,10000.0
2007-06-20,1.600000023841858,1.600000023841858,1.5099999904632568,1.590000033378601,3700.0
2007-06-21,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,1700.0
2007-06-22,1.5700000524520874,1.5800000429153442,1.5700000524520874,1.5800000429153442,1500.0
2007-06-25,1.5499999523162842,1.600000023841858,1.5499999523162842,1.600000023841858,2200.0
2007-06-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-06-27,1.7300000190734863,1.7300000190734863,1.6299999952316284,1.649999976158142,2400.0
2007-06-28,1.7200000286102295,1.75,1.7200000286102295,1.75,3200.0
2007-06-29,1.7300000190734863,1.7300000190734863,1.7200000286102295,1.7200000286102295,6700.0
2007-07-03,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1500.0
2007-07-04,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,4500.0
2007-07-05,1.7200000286102295,1.7200000286102295,1.7200000286102295,1.7200000286102295,1200.0
2007-07-06,1.7400000095367432,1.75,1.7200000286102295,1.75,10000.0
2007-07-09,1.8899999856948853,1.8899999856948853,1.7599999904632568,1.7999999523162842,5100.0
2007-07-10,1.820000052452088,1.820000052452088,1.649999976158142,1.649999976158142,17000.0
2007-07-11,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,100.0
2007-07-12,1.6299999952316284,1.690000057220459,1.409999966621399,1.690000057220459,2600.0
2007-07-13,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,1000.0
2007-07-16,1.870000004768372,1.870000004768372,1.7000000476837158,1.7000000476837158,1400.0
2007-07-17,1.7899999618530271,1.9600000381469729,1.649999976158142,1.649999976158142,5800.0
2007-07-18,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2007-07-19,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,3200.0
2007-07-20,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,8600.0
2007-07-23,1.7899999618530271,1.940000057220459,1.7899999618530271,1.940000057220459,3000.0
2007-07-24,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,1000.0
2007-07-25,1.850000023841858,1.8600000143051147,1.850000023841858,1.850000023841858,54000.0
2007-07-26,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2007-07-27,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2007-07-30,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,500.0
2007-07-31,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1400.0
2007-08-01,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2007-08-02,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,1000.0
2007-08-03,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0
2007-08-07,1.7400000095367432,1.7799999713897705,1.7000000476837158,1.7799999713897705,29500.0
2007-08-08,1.659999966621399,1.659999966621399,1.600000023841858,1.600000023841858,4400.0
2007-08-09,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,1000.0
2007-08-10,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,500.0
2007-08-13,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-08-14,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-08-15,1.5499999523162842,1.5499999523162842,1.4500000476837158,1.4500000476837158,1600.0
2007-08-16,1.4500000476837158,1.600000023841858,1.399999976158142,1.600000023841858,13000.0
2007-08-17,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,500.0
2007-08-20,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-08-21,1.600000023841858,1.600000023841858,1.5,1.5,1800.0
2007-08-22,1.5,1.5,1.5,1.5,0.0
2007-08-23,1.5099999904632568,1.5099999904632568,1.5099999904632568,1.5099999904632568,500.0
2007-08-24,1.5,1.5,1.5,1.5,500.0
2007-08-27,1.5,1.5,1.5,1.5,0.0
2007-08-28,1.5099999904632568,1.5099999904632568,1.5,1.5,2300.0
2007-08-29,1.5,1.5,1.5,1.5,0.0
2007-08-30,1.5,1.5,1.5,1.5,0.0
2007-08-31,1.5,1.5,1.5,1.5,0.0
2007-09-04,1.5,1.5,1.5,1.5,0.0
2007-09-05,1.600000023841858,1.600000023841858,1.399999976158142,1.5499999523162842,2200.0
2007-09-06,1.590000033378601,1.590000033378601,1.5499999523162842,1.5700000524520874,700.0
2007-09-07,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,200.0
2007-09-10,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0
2007-09-11,1.5499999523162842,1.600000023841858,1.5,1.600000023841858,3900.0
2007-09-12,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-09-13,1.649999976158142,1.7000000476837158,1.5499999523162842,1.7000000476837158,1100.0
2007-09-14,1.5199999809265137,1.7000000476837158,1.4800000190734863,1.7000000476837158,4800.0
2007-09-17,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-09-18,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-09-19,1.649999976158142,1.7000000476837158,1.649999976158142,1.7000000476837158,1200.0
2007-09-20,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-09-21,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2007-09-24,1.600000023841858,1.600000023841858,1.5499999523162842,1.5499999523162842,1500.0
2007-09-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2007-09-26,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-09-27,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-09-28,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-10-01,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-10-02,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,8000.0
2007-10-03,1.600000023841858,1.6200000047683716,1.600000023841858,1.6200000047683716,5000.0
2007-10-04,1.5399999618530271,1.5399999618530271,1.4700000286102295,1.5299999713897705,2700.0
2007-10-05,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,100.0
2007-10-09,1.4500000476837158,1.5199999809265137,1.399999976158142,1.5199999809265137,1400.0
2007-10-10,1.600000023841858,1.600000023841858,1.4600000381469729,1.5,3600.0
2007-10-11,1.5,1.5,1.5,1.5,0.0
2007-10-12,1.5,1.5,1.5,1.5,0.0
2007-10-15,1.5,1.5,1.5,1.5,0.0
2007-10-16,1.5,1.5,1.5,1.5,600.0
2007-10-17,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,300.0
2007-10-18,1.5,1.5,1.5,1.5,500.0
2007-10-19,1.5,1.5,1.5,1.5,0.0
2007-10-22,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,200.0
2007-10-23,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2007-10-24,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2007-10-25,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2007-10-26,1.5099999904632568,1.590000033378601,1.3200000524520874,1.3200000524520874,8900.0
2007-10-29,1.5800000429153442,1.5800000429153442,1.2999999523162842,1.2999999523162842,5100.0
2007-10-30,1.2400000095367432,1.4299999475479126,1.2400000095367432,1.3899999856948853,3400.0
2007-10-31,1.2599999904632568,1.3899999856948853,1.2599999904632568,1.3899999856948853,1500.0
2007-11-01,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,5100.0
2007-11-02,1.25,1.340000033378601,1.25,1.25,23400.0
2007-11-05,1.25,1.2799999713897705,1.25,1.2799999713897705,3800.0
2007-11-06,1.2599999904632568,1.3600000143051147,1.2599999904632568,1.3600000143051147,5200.0
2007-11-07,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-11-08,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-11-09,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-11-12,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-11-13,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,2800.0
2007-11-14,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,0.0
2007-11-15,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,5700.0
2007-11-16,1.2999999523162842,1.350000023841858,1.2999999523162842,1.350000023841858,300.0
2007-11-19,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-20,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-21,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-23,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-26,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2007-11-27,1.2799999713897705,1.340000033378601,1.2799999713897705,1.340000033378601,1900.0
2007-11-28,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-11-29,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-11-30,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,100.0
2007-12-03,1.25,1.340000033378601,1.2400000095367432,1.340000033378601,1600.0
2007-12-04,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-12-05,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-12-06,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-12-07,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2007-12-10,1.1699999570846558,1.350000023841858,1.1699999570846558,1.350000023841858,4300.0
2007-12-11,1.2300000190734863,1.2300000190734863,1.2200000286102295,1.2200000286102295,1200.0
2007-12-12,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,101000.0
2007-12-13,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,900.0
2007-12-14,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1900.0
2007-12-17,1.1100000143051147,1.2899999618530271,1.100000023841858,1.2899999618530271,4000.0
2007-12-18,1.100000023841858,1.2000000476837158,1.100000023841858,1.2000000476837158,3600.0
2007-12-19,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2007-12-20,1.149999976158142,1.149999976158142,1.0099999904632568,1.0099999904632568,5000.0
2007-12-21,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,0.0
2007-12-24,1.0099999904632568,1.0099999904632568,1.0099999904632568,1.0099999904632568,0.0
2007-12-27,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,4000.0
2007-12-28,1.2000000476837158,1.2999999523162842,1.2000000476837158,1.2999999523162842,4600.0
2007-12-31,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-02,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-03,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-04,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-07,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-08,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-10,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-11,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2008-01-14,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,500.0
2008-01-15,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2008-01-16,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2008-01-17,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2008-01-18,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2008-01-21,1.1399999856948853,1.1399999856948853,1.0099999904632568,1.100000023841858,8800.0
2008-01-22,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1400.0
2008-01-23,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2008-01-24,1.0499999523162842,1.0499999523162842,0.949999988079071,0.949999988079071,29500.0
2008-01-25,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.0
2008-01-28,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,1500.0
2008-01-29,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.0
2008-01-30,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.0
2008-01-31,0.8999999761581421,0.9800000190734864,0.8999999761581421,0.9800000190734864,3500.0
2008-02-01,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,3000.0
2008-02-04,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-05,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864,3000.0
2008-02-06,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.0
2008-02-07,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,500.0
2008-02-08,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-11,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,1000.0
2008-02-12,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-13,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-14,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-15,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-19,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-20,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-21,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-22,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,5000.0
2008-02-25,0.949999988079071,0.949999988079071,0.949999988079071,0.949999988079071,0.0
2008-02-26,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,2900.0
2008-02-27,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-02-28,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,500.0
2008-02-29,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,700.0
2008-03-03,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-03-04,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-03-05,0.8600000143051147,0.8600000143051147,0.8100000023841858,0.8100000023841858,3100.0
2008-03-06,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.0
2008-03-07,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,1000.0
2008-03-10,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-03-11,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-03-12,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,2500.0
2008-03-13,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-03-14,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-03-17,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-03-18,0.8700000047683716,0.8700000047683716,0.7699999809265137,0.7699999809265137,4000.0
2008-03-19,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2008-03-20,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2008-03-24,0.7799999713897705,0.800000011920929,0.75,0.800000011920929,8700.0
2008-03-25,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-03-26,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-03-27,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,2000.0
2008-03-28,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.0
2008-03-31,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.0
2008-04-01,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.7400000095367432,0.0
2008-04-02,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,4000.0
2008-04-03,0.7400000095367432,0.75,0.7400000095367432,0.75,7200.0
2008-04-04,0.75,0.75,0.75,0.75,0.0
2008-04-07,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1300.0
2008-04-08,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6600000262260437,6500.0
2008-04-09,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2008-04-10,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2008-04-11,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2008-04-14,0.7400000095367432,0.75,0.7400000095367432,0.75,31000.0
2008-04-15,0.75,0.75,0.75,0.75,0.0
2008-04-16,0.75,0.75,0.75,0.75,0.0
2008-04-17,0.75,0.75,0.75,0.75,0.0
2008-04-18,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000.0
2008-04-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-22,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-23,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-24,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-28,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-04-29,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,10100.0
2008-04-30,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-01,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-02,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-05,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,2400.0
2008-05-06,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-07,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-08,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-09,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-12,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-13,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,6700.0
2008-05-14,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-15,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-16,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-20,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2008-05-22,0.6700000166893005,0.6700000166893005,0.6600000262260437,0.6600000262260437,12000.0
2008-05-23,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2008-05-26,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2008-05-27,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1500.0
2008-05-28,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-05-29,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-05-30,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-06-02,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-06-03,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-06-04,0.800000011920929,0.8500000238418579,0.800000011920929,0.8500000238418579,20500.0
2008-06-05,0.8999999761581421,0.9900000095367432,0.8999999761581421,0.9200000166893004,8400.0
2008-06-06,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,1000.0
2008-06-09,0.8999999761581421,0.9200000166893004,0.8999999761581421,0.9200000166893004,1000.0
2008-06-10,0.9200000166893004,0.9200000166893004,0.9200000166893004,0.9200000166893004,0.0
2008-06-11,0.9900000095367432,1.100000023841858,0.9900000095367432,1.100000023841858,8000.0
2008-06-12,1.0,1.0,0.8999999761581421,0.8999999761581421,2500.0
2008-06-13,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-06-16,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-06-17,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-06-18,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2008-06-19,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,1500.0
2008-06-20,0.8600000143051147,0.949999988079071,0.8600000143051147,0.949999988079071,1000.0
2008-06-23,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,1000.0
2008-06-24,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-06-25,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-06-26,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-06-27,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-06-30,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-02,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,3000.0
2008-07-03,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-04,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-07,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-08,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-09,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-10,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-11,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2008-07-14,0.800000011920929,0.800000011920929,0.699999988079071,0.699999988079071,5500.0
2008-07-15,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,1600.0
2008-07-16,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-17,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-18,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-21,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-22,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-23,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-24,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-25,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2008-07-28,0.699999988079071,0.800000011920929,0.699999988079071,0.75,4900.0
2008-07-29,0.7200000286102295,0.7200000286102295,0.699999988079071,0.699999988079071,26000.0
2008-07-30,0.6800000071525574,0.6800000071525574,0.6700000166893005,0.6700000166893005,3100.0
2008-07-31,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2008-08-01,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2008-08-05,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1100.0
2008-08-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-07,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-08,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-11,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-12,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2000.0
2008-08-13,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-14,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-15,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-18,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2008-08-20,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,2700.0
2008-08-21,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,500.0
2008-08-22,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2008-08-25,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2008-08-26,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,4900.0
2008-08-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,500.0
2008-08-28,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,16600.0
2008-08-29,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2008-09-02,0.5600000023841858,0.5600000023841858,0.550000011920929,0.550000011920929,16800.0
2008-09-03,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2008-09-04,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,6100.0
2008-09-05,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2008-09-08,0.550000011920929,0.6000000238418579,0.550000011920929,0.550000011920929,42300.0
2008-09-09,0.5299999713897705,0.5299999713897705,0.5,0.5,257000.0
2008-09-10,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1000.0
2008-09-11,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2008-09-12,0.5,0.5,0.5,0.5,1100.0
2008-09-15,0.5,0.5,0.5,0.5,0.0
2008-09-16,0.5,0.5,0.5,0.5,0.0
2008-09-17,0.5,0.5,0.5,0.5,2500.0
2008-09-18,0.5,0.5,0.5,0.5,1200.0
2008-09-19,0.5,0.5,0.5,0.5,0.0
2008-09-22,0.5,0.5,0.5,0.5,0.0
2008-09-23,0.5,0.5,0.5,0.5,6000.0
2008-09-24,0.5,0.5,0.5,0.5,0.0
2008-09-25,0.4699999988079071,0.4699999988079071,0.449999988079071,0.449999988079071,1500.0
2008-09-26,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2008-09-29,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2008-09-30,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,1700.0
2008-10-01,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,700.0
2008-10-02,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2008-10-03,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2008-10-06,0.4300000071525574,0.4300000071525574,0.3700000047683716,0.3700000047683716,7500.0
2008-10-07,0.3600000143051147,0.3600000143051147,0.3300000131130218,0.3300000131130218,20500.0
2008-10-08,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,1400.0
2008-10-09,0.3499999940395355,0.3499999940395355,0.3300000131130218,0.3499999940395355,55100.0
2008-10-10,0.3199999928474426,0.3199999928474426,0.270000010728836,0.2899999916553497,39000.0
2008-10-14,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2008-10-15,0.3400000035762787,0.3400000035762787,0.2899999916553497,0.3100000023841858,36000.0
2008-10-16,0.2899999916553497,0.2899999916553497,0.270000010728836,0.270000010728836,35300.0
2008-10-17,0.2899999916553497,0.3199999928474426,0.2899999916553497,0.3199999928474426,11500.0
2008-10-20,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2008-10-21,0.3199999928474426,0.3199999928474426,0.3000000119209289,0.3000000119209289,10000.0
2008-10-22,0.3000000119209289,0.3199999928474426,0.3000000119209289,0.3000000119209289,15400.0
2008-10-23,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,12000.0
2008-10-24,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2008-10-27,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,500.0
2008-10-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,10200.0
2008-10-29,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2008-10-30,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2008-10-31,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,1000.0
2008-11-03,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2008-11-04,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2008-11-05,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2008-11-06,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2008-11-07,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,10000.0
2008-11-10,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2008-11-11,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2008-11-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2008-11-13,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,700.0
2008-11-14,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2008-11-17,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,1200.0
2008-11-18,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2008-11-19,0.3799999952316284,0.3799999952316284,0.3499999940395355,0.3499999940395355,12500.0
2008-11-20,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-11-21,0.4000000059604645,0.4199999868869781,0.3799999952316284,0.3799999952316284,45400.0
2008-11-24,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2008-11-25,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2008-11-26,0.3700000047683716,0.3700000047683716,0.3499999940395355,0.3499999940395355,3100.0
2008-11-27,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-11-28,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-01,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-02,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-03,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-04,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,500.0
2008-12-05,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2008-12-08,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2008-12-09,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,1000.0
2008-12-10,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-11,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2008-12-12,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,700.0
2008-12-15,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,14200.0
2008-12-16,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,4000.0
2008-12-17,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2008-12-18,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,19500.0
2008-12-19,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2008-12-22,0.2800000011920929,0.2800000011920929,0.2599999904632568,0.2599999904632568,4900.0
2008-12-23,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2008-12-24,0.2599999904632568,0.270000010728836,0.2599999904632568,0.270000010728836,23100.0
2008-12-29,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2008-12-30,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2008-12-31,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,1000.0
2009-01-02,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,900.0
2009-01-05,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-06,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-07,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-08,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-09,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-12,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-13,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-14,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-15,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-16,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-19,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-20,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-21,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-22,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-23,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-01-26,0.3300000131130218,0.4000000059604645,0.3300000131130218,0.4000000059604645,6600.0
2009-01-27,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,800.0
2009-01-28,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-01-29,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,2200.0
2009-01-30,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-02,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-03,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-04,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,20000.0
2009-02-05,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-06,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-09,0.4000000059604645,0.4399999976158142,0.4000000059604645,0.4399999976158142,11200.0
2009-02-10,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-02-11,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,5000.0
2009-02-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-13,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-17,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,610800.0
2009-02-18,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-20,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-23,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1000.0
2009-02-24,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,28300.0
2009-02-25,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-02-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,2500.0
2009-02-27,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2009-03-02,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,31500.0
2009-03-03,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2009-03-04,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,50000.0
2009-03-05,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,500.0
2009-03-06,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-09,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-10,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-11,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-12,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-13,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-16,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-17,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-18,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-19,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-20,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-23,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-24,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-03-25,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,4500.0
2009-03-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2009-03-27,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,2500.0
2009-03-30,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-03-31,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-01,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-02,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-03,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,800.0
2009-04-06,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-07,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-08,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-09,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-13,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-14,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-15,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,1600.0
2009-04-16,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-17,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-20,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-04-21,0.4600000083446502,0.4699999988079071,0.4600000083446502,0.4699999988079071,2200.0
2009-04-22,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.0
2009-04-23,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,1000.0
2009-04-24,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2009-04-27,0.5199999809265137,0.550000011920929,0.5199999809265137,0.550000011920929,2000.0
2009-04-28,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,614700.0
2009-04-29,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-04-30,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-05-01,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,4400.0
2009-05-04,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-05-05,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-05-06,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-05-07,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2009-05-08,0.6000000238418579,0.6499999761581421,0.6000000238418579,0.6499999761581421,9000.0
2009-05-11,0.6000000238418579,0.6800000071525574,0.6000000238418579,0.6800000071525574,8100.0
2009-05-12,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,800.0
2009-05-13,0.6800000071525574,0.6800000071525574,0.6600000262260437,0.6600000262260437,24000.0
2009-05-14,0.75,0.75,0.75,0.75,1200.0
2009-05-15,0.6600000262260437,0.6600000262260437,0.6000000238418579,0.6000000238418579,4500.0
2009-05-19,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,1000.0
2009-05-20,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000.0
2009-05-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2009-05-22,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1000.0
2009-05-25,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2009-05-26,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2009-05-27,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2009-05-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,2000.0
2009-05-29,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2009-06-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2009-06-02,0.5299999713897705,0.6299999952316284,0.5,0.6299999952316284,17500.0
2009-06-03,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2009-06-04,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2009-06-05,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2009-06-08,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,2300.0
2009-06-09,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1300.0
2009-06-10,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2009-06-11,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,800.0
2009-06-12,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2009-06-15,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2009-06-16,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2009-06-17,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2009-06-18,0.5,0.5,0.5,0.5,1600.0
2009-06-19,0.5,0.5,0.5,0.5,0.0
2009-06-22,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,1000.0
2009-06-23,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2009-06-24,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,1000.0
2009-06-25,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,1000.0
2009-06-26,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2009-06-29,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,1000.0
2009-06-30,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-07-02,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-07-03,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,500.0
2009-07-06,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,5000.0
2009-07-07,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,1000.0
2009-07-08,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-07-09,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2009-07-10,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,1900.0
2009-07-13,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,700.0
2009-07-14,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,4400.0
2009-07-15,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1500.0
2009-07-16,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,7500.0
2009-07-17,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1200.0
2009-07-20,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-07-21,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1000.0
2009-07-22,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-07-23,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-07-24,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-07-27,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,500.0
2009-07-28,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-07-29,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-07-30,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-07-31,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-04,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,1000.0
2009-08-05,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2009-08-06,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2009-08-07,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2009-08-10,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2009-08-11,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2009-08-12,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,2000.0
2009-08-13,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-14,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,2000.0
2009-08-17,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-18,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-19,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-20,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-21,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-08-24,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3499999940395355,10000.0
2009-08-25,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,2400.0
2009-08-26,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2009-08-27,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2009-08-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,15000.0
2009-08-31,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-01,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-02,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-03,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-04,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-08,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-09,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-10,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,5500.0
2009-09-11,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-14,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-15,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-16,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-17,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,10700.0
2009-09-18,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,1000.0
2009-09-21,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-09-22,0.25,0.25,0.25,0.25,26000.0
2009-09-23,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,9000.0
2009-09-24,0.270000010728836,0.270000010728836,0.2599999904632568,0.2599999904632568,26300.0
2009-09-25,0.2599999904632568,0.3000000119209289,0.2599999904632568,0.3000000119209289,106500.0
2009-09-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2009-09-29,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,1000.0
2009-09-30,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,1500.0
2009-10-01,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-10-02,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-10-05,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-10-06,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-10-07,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2009-10-08,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,500.0
2009-10-09,0.3300000131130218,0.3499999940395355,0.3300000131130218,0.3499999940395355,12400.0
2009-10-13,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2000.0
2009-10-14,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-10-15,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,2400.0
2009-10-16,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,2000.0
2009-10-19,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2009-10-20,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2009-10-21,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1700.0
2009-10-22,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,2500.0
2009-10-23,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,1300.0
2009-10-26,0.3799999952316284,0.4000000059604645,0.3799999952316284,0.4000000059604645,7500.0
2009-10-27,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-10-28,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-10-29,0.4000000059604645,0.4000000059604645,0.3799999952316284,0.3799999952316284,12200.0
2009-10-30,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-11-02,0.4099999964237213,0.4099999964237213,0.4000000059604645,0.4000000059604645,2000.0
2009-11-03,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,4300.0
2009-11-04,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,3000.0
2009-11-05,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,8000.0
2009-11-06,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-09,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-10,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-11,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-12,0.449999988079071,0.449999988079071,0.4399999976158142,0.4399999976158142,55900.0
2009-11-13,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-16,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-17,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-18,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-19,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2009-11-20,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,53200.0
2009-11-23,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,500.0
2009-11-24,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2009-11-25,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2009-11-26,0.4000000059604645,0.4000000059604645,0.3000000119209289,0.3000000119209289,60000.0
2009-11-27,0.3400000035762787,0.3700000047683716,0.3400000035762787,0.3700000047683716,13500.0
2009-11-30,0.3799999952316284,0.3799999952316284,0.3600000143051147,0.3600000143051147,2500.0
2009-12-01,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,3000.0
2009-12-02,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2009-12-03,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3499999940395355,2200.0
2009-12-04,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-12-07,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,700.0
2009-12-08,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,1000.0
2009-12-09,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-12-10,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,1100.0
2009-12-11,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2009-12-14,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2000.0
2009-12-15,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-12-16,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,53200.0
2009-12-17,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-12-18,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2009-12-21,0.3499999940395355,0.3700000047683716,0.3499999940395355,0.3700000047683716,2400.0
2009-12-22,0.3799999952316284,0.4000000059604645,0.3799999952316284,0.4000000059604645,45100.0
2009-12-23,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-12-24,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2009-12-29,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,21000.0
2009-12-30,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,7000.0
2009-12-31,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2010-01-04,0.4000000059604645,0.4000000059604645,0.3000000119209289,0.3000000119209289,8400.0
2010-01-05,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,20000.0
2010-01-06,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-01-07,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,5300.0
2010-01-08,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,15000.0
2010-01-11,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-01-12,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-01-13,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-01-14,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-01-15,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-01-18,0.3300000131130218,0.4300000071525574,0.3300000131130218,0.4300000071525574,2000.0
2010-01-19,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2010-01-20,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2010-01-21,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2010-01-22,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2010-01-25,0.3499999940395355,0.3499999940395355,0.3199999928474426,0.3499999940395355,51000.0
2010-01-26,0.3400000035762787,0.3499999940395355,0.3400000035762787,0.3499999940395355,8000.0
2010-01-27,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,5000.0
2010-01-28,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-01-29,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-01,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-02,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-03,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-04,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-05,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-08,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,11000.0
2010-02-09,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-10,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-11,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-12,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-16,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-17,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-18,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-19,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-22,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-23,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-24,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-25,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-02-26,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-03-01,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-03-02,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-03-03,0.3000000119209289,0.3000000119209289,0.2599999904632568,0.2599999904632568,4500.0
2010-03-04,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,3500.0
2010-03-05,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2010-03-08,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,700.0
2010-03-09,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2010-03-10,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2010-03-11,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,2000.0
2010-03-12,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2010-03-15,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2010-03-16,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,2600.0
2010-03-17,0.3000000119209289,0.4199999868869781,0.3000000119209289,0.4199999868869781,11000.0
2010-03-18,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2010-03-19,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2010-03-22,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.2899999916553497,3000.0
2010-03-23,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-03-24,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-03-25,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,3000.0
2010-03-26,0.3100000023841858,0.3400000035762787,0.2899999916553497,0.3400000035762787,15000.0
2010-03-29,0.3400000035762787,0.3600000143051147,0.3400000035762787,0.3600000143051147,194000.0
2010-03-30,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,105000.0
2010-03-31,0.3700000047683716,0.4300000071525574,0.3600000143051147,0.4300000071525574,286000.0
2010-04-01,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2010-04-05,0.3799999952316284,0.4399999976158142,0.3100000023841858,0.4399999976158142,17000.0
2010-04-06,0.4399999976158142,0.4399999976158142,0.3700000047683716,0.3700000047683716,32000.0
2010-04-07,0.4300000071525574,0.449999988079071,0.4300000071525574,0.449999988079071,25000.0
2010-04-08,0.3899999856948852,0.3899999856948852,0.3000000119209289,0.3499999940395355,17700.0
2010-04-09,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,800.0
2010-04-12,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-04-13,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-04-14,0.449999988079071,0.6499999761581421,0.449999988079071,0.6499999761581421,25900.0
2010-04-15,0.3600000143051147,0.5,0.3600000143051147,0.449999988079071,7200.0
2010-04-16,0.449999988079071,0.5699999928474426,0.449999988079071,0.5,35100.0
2010-04-19,0.6299999952316284,0.6299999952316284,0.449999988079071,0.550000011920929,5000.0
2010-04-20,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2010-04-21,0.449999988079071,0.550000011920929,0.3600000143051147,0.3899999856948852,15000.0
2010-04-22,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-04-23,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-04-26,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-04-27,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,2500.0
2010-04-28,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5000.0
2010-04-29,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2010-04-30,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2010-05-03,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2010-05-04,0.449999988079071,0.449999988079071,0.3799999952316284,0.3799999952316284,8400.0
2010-05-05,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,6000.0
2010-05-06,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-05-07,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,1000.0
2010-05-10,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-05-11,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-05-12,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,700.0
2010-05-13,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-05-14,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-05-17,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-05-18,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,700.0
2010-05-19,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,600.0
2010-05-20,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-21,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-25,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-26,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-27,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-28,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-05-31,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-06-01,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-06-02,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-06-03,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,1200.0
2010-06-04,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-06-07,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,1000.0
2010-06-08,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2010-06-09,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,1100.0
2010-06-10,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-06-11,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-06-14,0.3600000143051147,0.3600000143051147,0.3300000131130218,0.3300000131130218,6000.0
2010-06-15,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-16,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-17,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,700.0
2010-06-18,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-21,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-22,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-23,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2010-06-24,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,4200.0
2010-06-25,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-06-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-06-29,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-06-30,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-07-02,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-07-05,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-07-06,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-07-07,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-07-08,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,5300.0
2010-07-09,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2010-07-12,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2010-07-13,0.3100000023841858,0.3100000023841858,0.3000000119209289,0.3000000119209289,20300.0
2010-07-14,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,30000.0
2010-07-15,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,3000.0
2010-07-16,0.25,0.25,0.25,0.25,2200.0
2010-07-19,0.25,0.25,0.25,0.25,0.0
2010-07-20,0.25,0.25,0.25,0.25,0.0
2010-07-21,0.25,0.25,0.25,0.25,0.0
2010-07-22,0.25,0.25,0.25,0.25,0.0
2010-07-23,0.25,0.25,0.25,0.25,0.0
2010-07-26,0.25,0.25,0.25,0.25,0.0
2010-07-27,0.25,0.25,0.25,0.25,0.0
2010-07-28,0.25,0.25,0.25,0.25,0.0
2010-07-29,0.25,0.25,0.25,0.25,0.0
2010-07-30,0.25,0.25,0.25,0.25,0.0
2010-08-03,0.25,0.25,0.25,0.25,0.0
2010-08-04,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,3000.0
2010-08-05,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-06,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-09,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-10,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-11,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-12,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-13,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-16,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,3000.0
2010-08-17,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,1300.0
2010-08-18,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-19,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-20,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.0
2010-08-23,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,10600.0
2010-08-24,0.4000000059604645,0.4000000059604645,0.3400000035762787,0.3400000035762787,1200.0
2010-08-25,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2010-08-26,0.3300000131130218,0.4000000059604645,0.270000010728836,0.4000000059604645,3500.0
2010-08-27,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-08-30,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-08-31,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-01,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-02,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-03,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-07,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-08,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-09-09,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,4500.0
2010-09-10,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,2000.0
2010-09-13,0.3300000131130218,0.3300000131130218,0.3000000119209289,0.3000000119209289,15000.0
2010-09-14,0.3000000119209289,0.3400000035762787,0.3000000119209289,0.3400000035762787,42000.0
2010-09-15,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2010-09-16,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,27000.0
2010-09-17,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,9000.0
2010-09-20,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-09-21,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-09-22,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-09-23,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-09-24,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.0
2010-09-27,0.3100000023841858,0.3100000023841858,0.2800000011920929,0.3000000119209289,60000.0
2010-09-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-09-29,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-09-30,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-01,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-04,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-05,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-06,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-07,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2010-10-08,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,2100.0
2010-10-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-10-13,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,3900.0
2010-10-14,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-10-15,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,13900.0
2010-10-18,0.3499999940395355,0.4199999868869781,0.3199999928474426,0.4199999868869781,17100.0
2010-10-19,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,11600.0
2010-10-20,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,1000.0
2010-10-21,0.5,0.6200000047683716,0.5,0.5,6000.0
2010-10-22,0.5,0.5,0.5,0.5,0.0
2010-10-25,0.5,0.5,0.5,0.5,0.0
2010-10-26,0.5,0.5,0.5,0.5,0.0
2010-10-27,0.5,0.5,0.5,0.5,0.0
2010-10-28,0.5,0.5,0.5,0.5,0.0
2010-10-29,0.5,0.5,0.5,0.5,0.0
2010-11-01,0.5,0.5,0.5,0.5,0.0
2010-11-02,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,1200.0
2010-11-03,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-11-04,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-11-05,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.0
2010-11-08,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,20900.0
2010-11-09,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-10,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-11,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-15,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-16,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-17,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-18,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-11-22,0.3899999856948852,0.3899999856948852,0.3700000047683716,0.3700000047683716,1500.0
2010-11-23,0.3700000047683716,0.4199999868869781,0.3199999928474426,0.4199999868869781,4400.0
2010-11-24,0.3600000143051147,0.3600000143051147,0.3199999928474426,0.3199999928474426,3200.0
2010-11-25,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-11-26,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-11-29,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2010-11-30,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,700.0
2010-12-01,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,2400.0
2010-12-02,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2010-12-03,0.3199999928474426,0.3499999940395355,0.3199999928474426,0.3499999940395355,2000.0
2010-12-06,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2010-12-07,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2010-12-08,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2010-12-09,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2010-12-10,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2010-12-13,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,1400.0
2010-12-14,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-12-15,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-12-16,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.0
2010-12-17,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,53200.0
2010-12-20,0.3199999928474426,0.3199999928474426,0.2899999916553497,0.2899999916553497,15000.0
2010-12-21,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-12-22,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-12-23,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-12-24,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-12-29,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2010-12-30,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,100000.0
2010-12-31,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,6000.0
2011-01-04,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2011-01-05,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2011-01-06,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2011-01-07,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,20500.0
2011-01-10,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2011-01-11,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2011-01-12,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,500.0
2011-01-13,0.3700000047683716,0.3799999952316284,0.3700000047683716,0.3799999952316284,28200.0
2011-01-14,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,4500.0
2011-01-17,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,21700.0
2011-01-18,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-01-19,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-01-20,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,2500.0
2011-01-21,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-01-24,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-01-25,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-01-26,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-01-27,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-01-28,0.3600000143051147,0.3600000143051147,0.3400000035762787,0.3400000035762787,24100.0
2011-01-31,0.3600000143051147,0.3600000143051147,0.3499999940395355,0.3600000143051147,41000.0
2011-02-01,0.3600000143051147,0.3600000143051147,0.3600000143051147,0.3600000143051147,3000.0
2011-02-02,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,15000.0
2011-02-03,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,6100.0
2011-02-04,0.3400000035762787,0.3400000035762787,0.3199999928474426,0.3199999928474426,105300.0
2011-02-07,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1400.0
2011-02-08,0.3199999928474426,0.3400000035762787,0.3199999928474426,0.3199999928474426,33100.0
2011-02-09,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-02-10,0.3100000023841858,0.3100000023841858,0.2899999916553497,0.2899999916553497,5300.0
2011-02-11,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.0
2011-02-14,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,1000.0
2011-02-15,0.2899999916553497,0.2899999916553497,0.25,0.25,65000.0
2011-02-16,0.2599999904632568,0.2599999904632568,0.1500000059604644,0.1700000017881393,336500.0
2011-02-17,0.2399999946355819,0.3000000119209289,0.2000000029802322,0.2399999946355819,80000.0
2011-02-18,0.25,0.3000000119209289,0.25,0.3000000119209289,60300.0
2011-02-22,0.25,0.25,0.25,0.25,500.0
2011-02-23,0.25,0.25,0.25,0.25,0.0
2011-02-24,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.2899999916553497,9300.0
2011-02-25,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.3000000119209289,13500.0
2011-02-28,0.3199999928474426,0.3199999928474426,0.3000000119209289,0.3000000119209289,104500.0
2011-03-01,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.2899999916553497,11000.0
2011-03-02,0.3000000119209289,0.3199999928474426,0.3000000119209289,0.3000000119209289,67100.0
2011-03-03,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.2899999916553497,7600.0
2011-03-04,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,5000.0
2011-03-07,0.2899999916553497,0.2899999916553497,0.270000010728836,0.270000010728836,2800.0
2011-03-08,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,3400.0
2011-03-09,0.2800000011920929,0.3000000119209289,0.2599999904632568,0.3000000119209289,6100.0
2011-03-10,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-03-11,0.2899999916553497,0.3000000119209289,0.270000010728836,0.270000010728836,58500.0
2011-03-14,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-15,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-16,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,1000.0
2011-03-17,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-18,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-21,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-22,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-23,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-24,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-25,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,10200.0
2011-03-28,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-29,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,0.0
2011-03-30,0.3000000119209289,0.3000000119209289,0.2899999916553497,0.2899999916553497,21000.0
2011-03-31,0.2899999916553497,0.2899999916553497,0.2599999904632568,0.270000010728836,176500.0
2011-04-01,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,154500.0
2011-04-04,0.270000010728836,0.270000010728836,0.2599999904632568,0.270000010728836,80400.0
2011-04-05,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,18800.0
2011-04-06,0.270000010728836,0.3100000023841858,0.270000010728836,0.3100000023841858,386000.0
2011-04-07,0.270000010728836,0.270000010728836,0.270000010728836,0.270000010728836,41100.0
2011-04-08,0.270000010728836,0.3400000035762787,0.270000010728836,0.3000000119209289,253000.0
2011-04-11,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,111000.0
2011-04-12,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,1100.0
2011-04-13,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,2000.0
2011-04-14,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-15,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-18,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-19,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-20,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-21,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,1000.0
2011-04-25,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-26,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,1000.0
2011-04-27,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2011-04-28,0.2899999916553497,0.3100000023841858,0.2899999916553497,0.3100000023841858,31000.0
2011-04-29,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-05-02,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-05-03,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,50100.0
2011-05-04,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,52000.0
2011-05-05,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,23000.0
2011-05-06,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-05-09,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-05-10,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,5000.0
2011-05-11,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-12,0.3300000131130218,0.3300000131130218,0.3199999928474426,0.3199999928474426,26000.0
2011-05-13,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-16,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-17,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,1000.0
2011-05-18,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-19,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-20,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-24,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.0
2011-05-25,0.3100000023841858,0.3100000023841858,0.3000000119209289,0.3000000119209289,3200.0
2011-05-26,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-05-27,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-05-30,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-05-31,0.3199999928474426,0.3199999928474426,0.3199999928474426,0.3199999928474426,25000.0
2011-06-01,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1000.0
2011-06-02,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-03,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-06,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-07,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-08,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-09,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-10,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-13,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-14,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2011-06-15,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,1000.0
2011-06-16,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-06-17,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-06-20,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,208200.0
2011-06-21,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,211200.0
2011-06-22,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-06-23,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-06-24,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2011-06-27,0.2899999916553497,0.3100000023841858,0.2800000011920929,0.3100000023841858,31300.0
2011-06-28,0.2899999916553497,0.2899999916553497,0.270000010728836,0.270000010728836,30000.0
2011-06-29,0.270000010728836,0.270000010728836,0.25,0.25,84000.0
2011-06-30,0.25,0.25,0.25,0.25,0.0
2011-07-04,0.25,0.25,0.25,0.25,0.0
2011-07-05,0.25,0.25,0.25,0.25,0.0
2011-07-06,0.25,0.25,0.25,0.25,0.0
2011-07-07,0.3199999928474426,0.449999988079071,0.3199999928474426,0.4000000059604645,191000.0
2011-07-08,0.4000000059604645,0.449999988079071,0.4000000059604645,0.449999988079071,41500.0
2011-07-11,0.3799999952316284,0.449999988079071,0.3799999952316284,0.449999988079071,12500.0
2011-07-12,0.5,0.5099999904632568,0.5,0.5099999904632568,15200.0
2011-07-13,0.550000011920929,0.6000000238418579,0.550000011920929,0.6000000238418579,3500.0
2011-07-14,0.6499999761581421,0.6499999761581421,0.4600000083446502,0.4900000095367431,44300.0
2011-07-15,0.4600000083446502,0.4600000083446502,0.449999988079071,0.4600000083446502,14400.0
2011-07-18,0.4699999988079071,0.4699999988079071,0.4000000059604645,0.4300000071525574,44900.0
2011-07-19,0.4199999868869781,0.4199999868869781,0.4000000059604645,0.4000000059604645,11100.0
2011-07-20,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,11900.0
2011-07-21,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,20000.0
2011-07-22,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-07-25,0.4199999868869781,0.4300000071525574,0.4199999868869781,0.4300000071525574,1500.0
2011-07-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-07-27,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-07-28,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-07-29,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,1000.0
2011-08-02,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-03,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,500.0
2011-08-04,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2011-08-05,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2011-08-08,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2011-08-09,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2011-08-10,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,5000.0
2011-08-11,0.4000000059604645,0.4000000059604645,0.2599999904632568,0.3499999940395355,7500.0
2011-08-12,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2011-08-15,0.4000000059604645,0.5,0.4000000059604645,0.4000000059604645,18800.0
2011-08-16,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-08-17,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,5000.0
2011-08-18,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-19,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-22,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-23,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-24,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-25,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-26,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-08-29,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,5000.0
2011-08-30,0.4000000059604645,0.4300000071525574,0.4000000059604645,0.4300000071525574,25500.0
2011-08-31,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-01,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-02,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-06,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-07,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-08,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-09,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-12,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-13,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-14,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-15,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2011-09-16,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,79400.0
2011-09-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-20,0.449999988079071,0.449999988079071,0.4000000059604645,0.4000000059604645,21000.0
2011-09-21,0.449999988079071,0.449999988079071,0.4000000059604645,0.4000000059604645,2500.0
2011-09-22,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-23,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-26,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-27,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-28,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-29,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-09-30,0.3799999952316284,0.3799999952316284,0.3700000047683716,0.3700000047683716,5500.0
2011-10-03,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,500.0
2011-10-04,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2011-10-05,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,1000.0
2011-10-06,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2011-10-07,0.3700000047683716,0.4000000059604645,0.3700000047683716,0.4000000059604645,11000.0
2011-10-11,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-10-12,0.4099999964237213,0.4099999964237213,0.4000000059604645,0.4000000059604645,5000.0
2011-10-13,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-10-14,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,53000.0
2011-10-17,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,123000.0
2011-10-18,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,65900.0
2011-10-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-10-20,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,6500.0
2011-10-21,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,131500.0
2011-10-24,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1800.0
2011-10-25,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,6500.0
2011-10-26,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-10-27,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,10600.0
2011-10-28,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,30000.0
2011-10-31,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-11-01,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-11-02,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-11-03,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-11-04,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2011-11-07,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,1000.0
2011-11-08,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-09,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-10,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-11,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-14,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-15,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,2600.0
2011-11-16,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-17,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-18,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-21,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2011-11-22,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,2500.0
2011-11-23,0.4000000059604645,0.449999988079071,0.4000000059604645,0.449999988079071,52500.0
2011-11-24,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2011-11-25,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2011-11-28,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,500.0
2011-11-29,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2011-11-30,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2011-12-01,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,22500.0
2011-12-02,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,1000.0
2011-12-05,0.4000000059604645,0.4000000059604645,0.3400000035762787,0.3400000035762787,6000.0
2011-12-06,0.4000000059604645,0.4199999868869781,0.4000000059604645,0.4199999868869781,4300.0
2011-12-07,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,2000.0
2011-12-08,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-09,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-12,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-13,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-14,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-15,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-16,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2011-12-19,0.3799999952316284,0.3899999856948852,0.3799999952316284,0.3899999856948852,6100.0
2011-12-20,0.3799999952316284,0.3799999952316284,0.3799999952316284,0.3799999952316284,1000.0
2011-12-21,0.3899999856948852,0.3899999856948852,0.3899999856948852,0.3899999856948852,16000.0
2011-12-22,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,600.0
2011-12-23,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,12500.0
2011-12-28,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,14000.0
2011-12-29,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2011-12-30,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2012-01-03,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2012-01-04,0.449999988079071,0.5,0.449999988079071,0.5,28400.0
2012-01-05,0.5899999737739563,0.5899999737739563,0.5,0.5,9000.0
2012-01-06,0.5,0.5,0.5,0.5,0.0
2012-01-09,0.5,0.5,0.5,0.5,25100.0
2012-01-10,0.449999988079071,0.449999988079071,0.4099999964237213,0.4099999964237213,22000.0
2012-01-11,0.4099999964237213,0.4099999964237213,0.4000000059604645,0.4000000059604645,17000.0
2012-01-12,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2012-01-13,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,700.0
2012-01-16,0.5400000214576721,0.5400000214576721,0.4000000059604645,0.4000000059604645,11000.0
2012-01-17,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2012-01-18,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,12000.0
2012-01-19,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,22000.0
2012-01-20,0.4000000059604645,0.4000000059604645,0.3899999856948852,0.3899999856948852,13200.0
2012-01-23,0.4000000059604645,0.4099999964237213,0.4000000059604645,0.4099999964237213,86700.0
2012-01-24,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,10000.0
2012-01-25,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2012-01-26,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,1500.0
2012-01-27,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2012-01-30,0.449999988079071,0.5299999713897705,0.449999988079071,0.5299999713897705,14600.0
2012-01-31,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2012-02-01,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2012-02-02,0.4699999988079071,0.4699999988079071,0.4699999988079071,0.4699999988079071,1300.0
2012-02-03,0.5,0.5,0.5,0.5,12000.0
2012-02-06,0.5,0.5,0.5,0.5,0.0
2012-02-07,0.5299999713897705,0.5400000214576721,0.5299999713897705,0.5400000214576721,6000.0
2012-02-08,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,27100.0
2012-02-09,0.550000011920929,0.5799999833106995,0.550000011920929,0.5799999833106995,13000.0
2012-02-10,0.5899999737739563,0.6200000047683716,0.5799999833106995,0.5799999833106995,31000.0
2012-02-13,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-02-14,0.5600000023841858,0.5600000023841858,0.5199999809265137,0.5199999809265137,4800.0
2012-02-15,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-02-16,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,4000.0
2012-02-17,0.5799999833106995,0.6399999856948853,0.5799999833106995,0.6399999856948853,1500.0
2012-02-21,0.6399999856948853,0.6399999856948853,0.6000000238418579,0.6399999856948853,10700.0
2012-02-22,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,1400.0
2012-02-23,0.5199999809265137,0.550000011920929,0.5199999809265137,0.5199999809265137,3500.0
2012-02-24,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-02-27,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-02-28,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-02-29,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-03-01,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-03-02,0.5199999809265137,0.5199999809265137,0.4699999988079071,0.4699999988079071,16200.0
2012-03-05,0.5199999809265137,0.5199999809265137,0.5,0.5199999809265137,20500.0
2012-03-06,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-03-07,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,10000.0
2012-03-08,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,21300.0
2012-03-09,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-03-12,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-03-13,0.550000011920929,0.550000011920929,0.5199999809265137,0.550000011920929,8200.0
2012-03-14,0.550000011920929,0.550000011920929,0.5,0.5,6500.0
2012-03-15,0.5299999713897705,0.550000011920929,0.5299999713897705,0.550000011920929,8000.0
2012-03-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,2100.0
2012-03-19,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,13000.0
2012-03-20,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,13000.0
2012-03-21,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1500.0
2012-03-22,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-03-23,0.5199999809265137,0.550000011920929,0.5,0.550000011920929,10000.0
2012-03-26,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2012-03-27,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,18000.0
2012-03-28,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-03-29,0.5,0.5699999928474426,0.5,0.5699999928474426,6000.0
2012-03-30,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,5500.0
2012-04-02,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-04-03,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,20000.0
2012-04-04,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-04-05,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,15000.0
2012-04-09,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-04-10,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,10000.0
2012-04-11,0.5600000023841858,0.5799999833106995,0.550000011920929,0.550000011920929,26000.0
2012-04-12,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2012-04-13,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,27000.0
2012-04-16,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,4000.0
2012-04-17,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-04-18,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,12000.0
2012-04-19,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,10000.0
2012-04-20,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-23,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-24,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-25,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-26,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-27,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2012-04-30,0.6200000047683716,0.6299999952316284,0.6200000047683716,0.6299999952316284,34000.0
2012-05-01,0.5699999928474426,0.6399999856948853,0.5699999928474426,0.6399999856948853,19500.0
2012-05-02,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-03,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-04,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,2000.0
2012-05-07,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-08,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-09,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-10,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-11,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-14,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-15,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-16,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-05-17,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,1500.0
2012-05-18,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2012-05-22,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2012-05-23,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2012-05-24,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5000.0
2012-05-25,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2012-05-28,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,1000.0
2012-05-29,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1000.0
2012-05-30,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,11400.0
2012-05-31,0.5799999833106995,0.6000000238418579,0.5799999833106995,0.6000000238418579,22600.0
2012-06-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-06-04,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-06-05,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-06-06,0.5199999809265137,0.6200000047683716,0.5199999809265137,0.6200000047683716,1600.0
2012-06-07,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-06-08,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,10000.0
2012-06-11,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-06-12,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-06-13,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-06-14,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-06-15,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,1200.0
2012-06-18,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,3100.0
2012-06-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-06-20,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-06-21,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-06-22,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-06-25,0.699999988079071,0.7099999785423279,0.6499999761581421,0.6499999761581421,2500.0
2012-06-26,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,13200.0
2012-06-27,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-06-28,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-06-29,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.6399999856948853,0.0
2012-07-03,0.6600000262260437,0.6600000262260437,0.6499999761581421,0.6499999761581421,10900.0
2012-07-04,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-07-05,0.6499999761581421,0.6600000262260437,0.6499999761581421,0.6600000262260437,9700.0
2012-07-06,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2012-07-09,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2012-07-10,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,1000.0
2012-07-11,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-12,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-13,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-16,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-17,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-18,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-19,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-20,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-23,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2012-07-24,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,500.0
2012-07-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000.0
2012-07-26,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-07-27,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-07-30,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-07-31,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,600.0
2012-08-01,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-02,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,1000.0
2012-08-03,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-07,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-08,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-09,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-10,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-13,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-14,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-15,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-16,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-17,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.7099999785423279,0.0
2012-08-20,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,600.0
2012-08-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-08-22,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-08-23,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2012-08-24,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,500.0
2012-08-27,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-08-28,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-08-29,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-08-30,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-08-31,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-04,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-05,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-06,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.6000000238418579,15500.0
2012-09-07,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,3000.0
2012-09-10,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,6500.0
2012-09-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,2000.0
2012-09-12,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,3000.0
2012-09-13,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2012-09-14,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,10000.0
2012-09-17,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-18,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-19,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-20,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2012-09-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,500.0
2012-09-24,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2000.0
2012-09-25,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,3200.0
2012-09-26,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-09-27,0.6000000238418579,0.6100000143051147,0.6000000238418579,0.6100000143051147,4000.0
2012-09-28,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,1000.0
2012-10-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,3000.0
2012-10-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,1000.0
2012-10-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-10-04,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,10000.0
2012-10-05,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-10-09,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-10-10,0.6000000238418579,0.6000000238418579,0.550000011920929,0.550000011920929,7000.0
2012-10-11,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,4500.0
2012-10-12,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,10000.0
2012-10-15,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-10-16,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-10-17,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1500.0
2012-10-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,2900.0
2012-10-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-10-22,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-10-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-10-24,0.5699999928474426,0.5699999928474426,0.5400000214576721,0.5400000214576721,9000.0
2012-10-25,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-10-26,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-10-29,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-10-30,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-10-31,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-11-01,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2012-11-02,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,4000.0
2012-11-05,0.6100000143051147,0.6499999761581421,0.6000000238418579,0.6499999761581421,11300.0
2012-11-06,0.699999988079071,0.699999988079071,0.6499999761581421,0.6499999761581421,2500.0
2012-11-07,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,7000.0
2012-11-08,0.6100000143051147,0.6100000143051147,0.5699999928474426,0.5699999928474426,6100.0
2012-11-09,0.6000000238418579,0.6000000238418579,0.5899999737739563,0.5899999737739563,4000.0
2012-11-12,0.6000000238418579,0.6000000238418579,0.5699999928474426,0.5699999928474426,5400.0
2012-11-13,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-11-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2012-11-15,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,1000.0
2012-11-16,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,14500.0
2012-11-19,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2012-11-20,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,2000.0
2012-11-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-11-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-11-23,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2012-11-26,0.5899999737739563,0.5899999737739563,0.5799999833106995,0.5799999833106995,12200.0
2012-11-27,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-11-28,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-11-29,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-11-30,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2012-12-03,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,3900.0
2012-12-04,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,6700.0
2012-12-05,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-06,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-07,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-10,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-11,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-12,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2012-12-13,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,2600.0
2012-12-14,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,2200.0
2012-12-17,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1900.0
2012-12-18,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2012-12-19,0.5199999809265137,0.5199999809265137,0.5,0.5099999904632568,16200.0
2012-12-20,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,26600.0
2012-12-21,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2012-12-24,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2012-12-27,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2012-12-28,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2012-12-31,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,500.0
2013-01-02,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-01-03,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,4000.0
2013-01-04,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,4000.0
2013-01-07,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,1500.0
2013-01-08,0.550000011920929,0.6000000238418579,0.550000011920929,0.6000000238418579,35500.0
2013-01-09,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-01-10,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-01-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-01-14,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-01-15,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.5400000214576721,6000.0
2013-01-16,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,6000.0
2013-01-17,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,2000.0
2013-01-18,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-01-21,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,8500.0
2013-01-22,0.550000011920929,0.550000011920929,0.5,0.5,10200.0
2013-01-23,0.6000000238418579,0.6200000047683716,0.6000000238418579,0.6200000047683716,2800.0
2013-01-24,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-01-25,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-01-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-01-29,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-01-30,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,2200.0
2013-01-31,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,2000.0
2013-02-01,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-02-04,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-02-05,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-02-06,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1400.0
2013-02-07,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-08,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-11,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-12,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-13,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-14,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-15,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-19,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-20,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-21,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-02-22,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,2700.0
2013-02-25,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,2300.0
2013-02-26,0.5899999737739563,0.8399999737739563,0.5899999737739563,0.75,161800.0
2013-02-27,0.6399999856948853,0.6399999856948853,0.6000000238418579,0.6200000047683716,105900.0
2013-02-28,0.6000000238418579,0.6000000238418579,0.5699999928474426,0.6000000238418579,18000.0
2013-03-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,5500.0
2013-03-04,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,6400.0
2013-03-05,0.5600000023841858,0.5600000023841858,0.550000011920929,0.550000011920929,5500.0
2013-03-06,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-03-07,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-03-08,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-03-11,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-03-12,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-03-13,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1300.0
2013-03-14,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-03-15,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-03-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-03-19,0.6499999761581421,0.699999988079071,0.6499999761581421,0.699999988079071,13000.0
2013-03-20,0.699999988079071,0.75,0.6600000262260437,0.75,8100.0
2013-03-21,0.75,0.75,0.75,0.75,0.0
2013-03-22,0.75,0.75,0.75,0.75,0.0
2013-03-25,0.75,0.800000011920929,0.75,0.800000011920929,9300.0
2013-03-26,0.800000011920929,0.959999978542328,0.800000011920929,0.959999978542328,8000.0
2013-03-27,0.959999978542328,0.959999978542328,0.959999978542328,0.959999978542328,0.0
2013-03-28,0.800000011920929,0.800000011920929,0.6700000166893005,0.800000011920929,14500.0
2013-04-01,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,3000.0
2013-04-02,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.0
2013-04-03,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.0
2013-04-04,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.0
2013-04-05,0.75,0.75,0.75,0.75,1600.0
2013-04-08,0.75,0.75,0.75,0.75,4000.0
2013-04-09,0.75,0.75,0.75,0.75,0.0
2013-04-10,0.6700000166893005,0.6700000166893005,0.6000000238418579,0.6000000238418579,36500.0
2013-04-11,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,26700.0
2013-04-12,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5699999928474426,11000.0
2013-04-15,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-16,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,1800.0
2013-04-17,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-18,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-19,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-22,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-23,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-24,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-04-25,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,5000.0
2013-04-26,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5600000023841858,5000.0
2013-04-29,0.5699999928474426,0.5699999928474426,0.5600000023841858,0.5699999928474426,24100.0
2013-04-30,0.5899999737739563,0.6200000047683716,0.5899999737739563,0.6200000047683716,4300.0
2013-05-01,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-05-02,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2013-05-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,10000.0
2013-05-06,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-07,0.5899999737739563,0.5899999737739563,0.5600000023841858,0.5600000023841858,13600.0
2013-05-08,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,20000.0
2013-05-09,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2013-05-10,0.5199999809265137,0.5199999809265137,0.5099999904632568,0.5199999809265137,9000.0
2013-05-13,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-05-14,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,1600.0
2013-05-15,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,2000.0
2013-05-16,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-05-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,2000.0
2013-05-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,600.0
2013-05-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-23,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-29,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-05-30,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,1600.0
2013-05-31,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-06-03,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2013-06-04,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,8100.0
2013-06-05,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.0
2013-06-06,0.5799999833106995,0.5799999833106995,0.5699999928474426,0.5699999928474426,1100.0
2013-06-07,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.5699999928474426,0.0
2013-06-10,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,1100.0
2013-06-11,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-06-12,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-06-13,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-06-14,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1000.0
2013-06-17,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,2000.0
2013-06-18,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1100.0
2013-06-19,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1500.0
2013-06-20,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2013-06-21,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,2000.0
2013-06-24,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-06-25,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,2000.0
2013-06-26,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2013-06-27,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2013-06-28,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.0
2013-07-02,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,2500.0
2013-07-03,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-07-04,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2013-07-05,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,4200.0
2013-07-08,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2013-07-09,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,3500.0
2013-07-10,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,1500.0
2013-07-11,0.550000011920929,0.550000011920929,0.5400000214576721,0.5400000214576721,21000.0
2013-07-12,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2013-07-15,0.5,0.5099999904632568,0.5,0.5,6600.0
2013-07-16,0.5,0.5,0.4799999892711639,0.4799999892711639,11600.0
2013-07-17,0.449999988079071,0.449999988079071,0.4300000071525574,0.4300000071525574,13700.0
2013-07-18,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-07-19,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-07-22,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-07-23,0.449999988079071,0.449999988079071,0.4300000071525574,0.4300000071525574,7700.0
2013-07-24,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,3000.0
2013-07-25,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,5000.0
2013-07-26,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-07-29,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,5000.0
2013-07-30,0.449999988079071,0.449999988079071,0.4399999976158142,0.4399999976158142,55000.0
2013-07-31,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-01,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-02,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,5000.0
2013-08-06,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-07,0.4099999964237213,0.4099999964237213,0.3899999856948852,0.3899999856948852,3000.0
2013-08-08,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,1900.0
2013-08-09,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-12,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-13,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-14,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-08-15,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,1000.0
2013-08-16,0.5,0.5,0.5,0.5,1300.0
2013-08-19,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,2900.0
2013-08-20,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.4900000095367431,0.0
2013-08-21,0.449999988079071,0.449999988079071,0.4399999976158142,0.4399999976158142,5100.0
2013-08-22,0.449999988079071,0.449999988079071,0.4099999964237213,0.4099999964237213,7000.0
2013-08-23,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,3300.0
2013-08-26,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0
2013-08-27,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0
2013-08-28,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0
2013-08-29,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.0
2013-08-30,0.4099999964237213,0.4099999964237213,0.4099999964237213,0.4099999964237213,8600.0
2013-09-03,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,5000.0
2013-09-04,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,1300.0
2013-09-05,0.4099999964237213,0.449999988079071,0.4000000059604645,0.449999988079071,7800.0
2013-09-06,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-09,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-10,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-11,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-12,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-13,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,10000.0
2013-09-16,0.4199999868869781,0.4199999868869781,0.4099999964237213,0.4099999964237213,7500.0
2013-09-17,0.449999988079071,0.4699999988079071,0.449999988079071,0.4699999988079071,17000.0
2013-09-18,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,12500.0
2013-09-19,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-20,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2013-09-23,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,4500.0
2013-09-24,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,600.0
2013-09-25,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-09-26,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-09-27,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.0
2013-09-30,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,1500.0
2013-10-01,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-10-02,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-10-03,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,8600.0
2013-10-04,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-10-07,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,2500.0
2013-10-08,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2013-10-09,0.4399999976158142,0.4399999976158142,0.3799999952316284,0.3799999952316284,18400.0
2013-10-10,0.3899999856948852,0.3899999856948852,0.3700000047683716,0.3700000047683716,10700.0
2013-10-11,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,6000.0
2013-10-15,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.3700000047683716,0.0
2013-10-16,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,2600.0
2013-10-17,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,6500.0
2013-10-18,0.3499999940395355,0.3499999940395355,0.3400000035762787,0.3400000035762787,60300.0
2013-10-21,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,9000.0
2013-10-22,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2013-10-23,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.3400000035762787,0.0
2013-10-24,0.3199999928474426,0.3199999928474426,0.3000000119209289,0.3000000119209289,10100.0
2013-10-25,0.3499999940395355,0.3799999952316284,0.3499999940395355,0.3799999952316284,16000.0
2013-10-28,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,700.0
2013-10-29,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2600.0
2013-10-30,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,1200.0
2013-10-31,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,1000.0
2013-11-01,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-04,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-05,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-06,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-07,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,2100.0
2013-11-08,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-11,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-12,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-13,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-14,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.0
2013-11-15,0.3600000143051147,0.3600000143051147,0.3300000131130218,0.3300000131130218,6000.0
2013-11-18,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.3300000131130218,0.0
2013-11-19,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,500.0
2013-11-20,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2013-11-21,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2013-11-22,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2013-11-25,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,13000.0
2013-11-26,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2013-11-27,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,35000.0
2013-11-28,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2013-11-29,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.3000000119209289,0.0
2013-12-02,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,5400.0
2013-12-03,0.3000000119209289,0.3100000023841858,0.3000000119209289,0.3100000023841858,38200.0
2013-12-04,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,700.0
2013-12-05,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,800.0
2013-12-06,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-09,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-10,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-11,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-12,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,1000.0
2013-12-13,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-16,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-17,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,2500.0
2013-12-18,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,20300.0
2013-12-19,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.2800000011920929,0.0
2013-12-20,0.2899999916553497,0.2899999916553497,0.2899999916553497,0.2899999916553497,3000.0
2013-12-23,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,700.0
2013-12-24,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-27,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.0
2013-12-30,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,5000.0
2013-12-31,0.4699999988079071,0.4900000095367431,0.3000000119209289,0.3000000119209289,4500.0
2014-01-02,0.4799999892711639,0.4900000095367431,0.4000000059604645,0.4000000059604645,3000.0
2014-01-03,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.4000000059604645,0.0
2014-01-06,0.4199999868869781,0.449999988079071,0.4199999868869781,0.449999988079071,3000.0
2014-01-07,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2014-01-08,0.449999988079071,0.449999988079071,0.449999988079071,0.449999988079071,0.0
2014-01-09,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,3100.0
2014-01-10,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-01-13,0.5600000023841858,0.5600000023841858,0.4399999976158142,0.4399999976158142,3700.0
2014-01-14,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2014-01-15,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2014-01-16,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.4399999976158142,0.0
2014-01-17,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,4000.0
2014-01-20,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-21,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-22,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-23,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-24,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-27,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-28,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-29,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-30,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.0
2014-01-31,0.4600000083446502,0.4600000083446502,0.4600000083446502,0.4600000083446502,6000.0
2014-02-03,0.4399999976158142,0.4399999976158142,0.4300000071525574,0.4300000071525574,15500.0
2014-02-04,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,24800.0
2014-02-05,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.4199999868869781,0.0
2014-02-06,0.4300000071525574,0.4300000071525574,0.4300000071525574,0.4300000071525574,2500.0
2014-02-07,0.4799999892711639,0.5199999809265137,0.4799999892711639,0.4799999892711639,19500.0
2014-02-10,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,1500.0
2014-02-11,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,3000.0
2014-02-12,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,6500.0
2014-02-13,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2014-02-14,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2014-02-18,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2014-02-19,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2014-02-20,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,3000.0
2014-02-21,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.4799999892711639,0.0
2014-02-24,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,11300.0
2014-02-25,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,10500.0
2014-02-26,0.5600000023841858,0.5600000023841858,0.5099999904632568,0.5199999809265137,13200.0
2014-02-27,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-02-28,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-03-03,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-03-04,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-03-05,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-03-06,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.5199999809265137,0.0
2014-03-07,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,1100.0
2014-03-10,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-11,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-12,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-13,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-14,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-17,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-18,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-19,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-03-20,0.5899999737739563,0.6000000238418579,0.5899999737739563,0.6000000238418579,55800.0
2014-03-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,2200.0
2014-03-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-03-25,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-03-26,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-03-27,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-03-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-03-31,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,3200.0
2014-04-02,0.6000000238418579,0.6000000238418579,0.5600000023841858,0.5600000023841858,4800.0
2014-04-03,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-04-04,0.6000000238418579,0.6000000238418579,0.5600000023841858,0.5600000023841858,1700.0
2014-04-07,0.5,0.5,0.5,0.5,900.0
2014-04-08,0.5,0.5,0.5,0.5,0.0
2014-04-09,0.5,0.5,0.5,0.5,0.0
2014-04-10,0.5400000214576721,0.5899999737739563,0.5400000214576721,0.5899999737739563,5500.0
2014-04-11,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2014-04-14,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.5899999737739563,0.0
2014-04-15,0.5799999833106995,0.5799999833106995,0.5799999833106995,0.5799999833106995,1500.0
2014-04-16,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,20000.0
2014-04-17,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-21,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-22,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-23,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-24,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-25,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-28,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-04-29,0.6499999761581421,0.6499999761581421,0.6000000238418579,0.6000000238418579,8800.0
2014-04-30,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-05-01,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-05-02,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-05-05,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2500.0
2014-05-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-05-07,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-05-08,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2400.0
2014-05-09,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-05-12,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-05-13,0.6899999976158142,0.699999988079071,0.6899999976158142,0.699999988079071,1500.0
2014-05-14,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-05-15,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-05-16,0.699999988079071,0.7400000095367432,0.699999988079071,0.7400000095367432,9300.0
2014-05-20,0.7400000095367432,0.75,0.7200000286102295,0.7200000286102295,13000.0
2014-05-21,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,2000.0
2014-05-22,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-05-23,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-05-26,0.75,0.75,0.75,0.75,500.0
2014-05-27,0.75,0.75,0.75,0.75,0.0
2014-05-28,0.75,0.75,0.75,0.75,0.0
2014-05-29,0.75,0.75,0.75,0.75,0.0
2014-05-30,0.75,0.75,0.75,0.75,0.0
2014-06-02,0.75,0.75,0.75,0.75,0.0
2014-06-03,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,1800.0
2014-06-04,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-05,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-06,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-09,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-10,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-11,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,2100.0
2014-06-12,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-13,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-06-16,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,1000.0
2014-06-17,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.0
2014-06-18,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.0
2014-06-19,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.6899999976158142,0.0
2014-06-20,0.699999988079071,0.699999988079071,0.5299999713897705,0.5299999713897705,8600.0
2014-06-23,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,5000.0
2014-06-24,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2014-06-25,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2014-06-26,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.0
2014-06-27,0.5099999904632568,0.5099999904632568,0.4799999892711639,0.4799999892711639,13000.0
2014-06-30,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,2500.0
2014-07-02,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.5400000214576721,0.0
2014-07-03,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,1700.0
2014-07-04,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-07,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-08,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-09,0.5600000023841858,0.5600000023841858,0.5299999713897705,0.5299999713897705,2000.0
2014-07-10,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.5299999713897705,0.0
2014-07-11,0.5,0.5,0.5,0.5,2500.0
2014-07-14,0.5,0.5,0.5,0.5,0.0
2014-07-15,0.5,0.5,0.5,0.5,0.0
2014-07-16,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,1500.0
2014-07-17,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-07-18,0.5,0.5600000023841858,0.5,0.5600000023841858,2500.0
2014-07-21,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-22,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-23,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.5600000023841858,0.0
2014-07-24,0.6200000047683716,0.6200000047683716,0.5600000023841858,0.5600000023841858,12000.0
2014-07-25,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,2000.0
2014-07-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-29,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-30,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-07-31,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,5300.0
2014-08-01,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-08-05,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,2000.0
2014-08-06,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-08-07,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-08-08,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-08-11,0.699999988079071,0.699999988079071,0.6200000047683716,0.6200000047683716,12500.0
2014-08-12,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-08-13,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-08-14,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,500.0
2014-08-15,0.6200000047683716,0.6200000047683716,0.6100000143051147,0.6100000143051147,11000.0
2014-08-18,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2014-08-19,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2014-08-20,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2014-08-21,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.6100000143051147,0.0
2014-08-22,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,4700.0
2014-08-25,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.6299999952316284,0.0
2014-08-26,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,1100.0
2014-08-27,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-08-28,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,3700.0
2014-08-29,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-09-02,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-09-03,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-09-04,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.6200000047683716,0.0
2014-09-05,0.6100000143051147,0.6100000143051147,0.6000000238418579,0.6000000238418579,11000.0
2014-09-08,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.6000000238418579,0.0
2014-09-09,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,8800.0
2014-09-10,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-09-11,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-09-12,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-09-15,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,1000.0
2014-09-16,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-09-17,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-09-18,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-09-19,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-09-22,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,1500.0
2014-09-23,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,8100.0
2014-09-24,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-09-25,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-09-26,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-09-29,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-09-30,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.0
2014-10-01,0.7300000190734863,0.7699999809265137,0.7300000190734863,0.7699999809265137,8000.0
2014-10-02,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2014-10-03,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2014-10-06,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2014-10-07,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.0
2014-10-08,0.7699999809265137,0.800000011920929,0.75,0.75,26300.0
2014-10-09,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,5500.0
2014-10-10,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2014-10-14,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2014-10-15,0.75,0.75,0.7200000286102295,0.7200000286102295,3500.0
2014-10-16,0.7900000214576721,0.800000011920929,0.7099999785423279,0.7099999785423279,12500.0
2014-10-17,0.800000011920929,0.9100000262260436,0.800000011920929,0.9100000262260436,6500.0
2014-10-20,0.8199999928474426,0.8199999928474426,0.75,0.7699999809265137,25300.0
2014-10-21,0.7699999809265137,0.800000011920929,0.7699999809265137,0.800000011920929,15500.0
2014-10-22,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,7000.0
2014-10-23,0.75,0.75,0.75,0.75,4000.0
2014-10-24,0.75,0.75,0.75,0.75,0.0
2014-10-27,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,500.0
2014-10-28,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2014-10-29,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2014-10-30,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2014-10-31,0.7699999809265137,0.7699999809265137,0.7699999809265137,0.7699999809265137,3000.0
2014-11-03,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,4000.0
2014-11-04,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2014-11-05,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2014-11-06,0.800000011920929,0.800000011920929,0.800000011920929,0.800000011920929,0.0
2014-11-07,0.7599999904632568,0.7599999904632568,0.6200000047683716,0.6200000047683716,13400.0
2014-11-10,0.7099999785423279,0.75,0.7099999785423279,0.7200000286102295,12100.0
2014-11-11,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,6000.0
2014-11-12,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,4500.0
2014-11-13,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,3900.0
2014-11-14,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,4000.0
2014-11-17,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,2500.0
2014-11-18,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,2000.0
2014-11-19,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.0
2014-11-20,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.0
2014-11-21,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,500.0
2014-11-24,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-11-25,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-11-26,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-11-27,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,5000.0
2014-11-28,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2014-12-01,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,5000.0
2014-12-02,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.6600000262260437,0.0
2014-12-03,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.0
2014-12-04,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-12-05,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-12-08,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-12-09,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-12-10,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,800.0
2014-12-11,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.0
2014-12-12,0.6800000071525574,0.6800000071525574,0.6700000166893005,0.6700000166893005,6500.0
2014-12-15,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,600.0
2014-12-16,0.7099999785423279,0.7099999785423279,0.699999988079071,0.699999988079071,12500.0
2014-12-17,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,600.0
2014-12-18,0.7799999713897705,0.7799999713897705,0.7099999785423279,0.7099999785423279,11500.0
2014-12-19,0.7099999785423279,0.7200000286102295,0.7099999785423279,0.7200000286102295,27600.0
2014-12-22,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.0
2014-12-23,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.7200000286102295,0.0
2014-12-24,0.7300000190734863,0.7300000190734863,0.7300000190734863,0.7300000190734863,5000.0
2014-12-29,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,3200.0
2014-12-30,0.7799999713897705,0.800000011920929,0.7799999713897705,0.800000011920929,23000.0
2014-12-31,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,49500.0
2015-01-02,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2015-01-05,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.0
2015-01-06,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,3500.0
2015-01-07,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0
2015-01-08,0.8399999737739563,0.8399999737739563,0.8199999928474426,0.8199999928474426,5400.0
2015-01-09,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,600.0
2015-01-12,0.8100000023841858,0.8100000023841858,0.7300000190734863,0.7599999904632568,8600.0
2015-01-13,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.0
2015-01-14,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,900.0
2015-01-15,0.7900000214576721,0.7900000214576721,0.7799999713897705,0.7799999713897705,4000.0
2015-01-16,0.7799999713897705,0.8500000238418579,0.699999988079071,0.699999988079071,13900.0
2015-01-19,0.699999988079071,0.699999988079071,0.699999988079071,0.699999988079071,0.0
2015-01-20,0.75,0.800000011920929,0.75,0.800000011920929,18500.0
2015-01-21,0.8100000023841858,0.9900000095367432,0.800000011920929,0.9900000095367432,29000.0
2015-01-22,0.9399999976158142,0.9399999976158142,0.8500000238418579,0.8999999761581421,26900.0
2015-01-23,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0
2015-01-26,0.8999999761581421,1.090000033378601,0.8999999761581421,1.090000033378601,12000.0
2015-01-27,1.090000033378601,1.090000033378601,1.0499999523162842,1.0499999523162842,2800.0
2015-01-28,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2015-01-29,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0
2015-01-30,1.0,1.0,1.0,1.0,1000.0
2015-02-02,0.9300000071525574,0.9300000071525574,0.8999999761581421,0.8999999761581421,8500.0
2015-02-03,1.0,1.2999999523162842,0.8199999928474426,1.2999999523162842,130100.0
2015-02-04,1.2699999809265137,1.6799999475479126,1.2000000476837158,1.2799999713897705,52500.0
2015-02-05,1.3300000429153442,1.590000033378601,1.2999999523162842,1.5700000524520874,120900.0
2015-02-06,1.5099999904632568,1.600000023841858,1.5,1.600000023841858,174600.0
2015-02-09,1.5099999904632568,1.600000023841858,1.5099999904632568,1.590000033378601,36500.0
2015-02-10,1.600000023841858,1.600000023841858,1.5,1.600000023841858,35200.0
2015-02-11,1.600000023841858,1.600000023841858,1.5499999523162842,1.600000023841858,24000.0
2015-02-12,1.600000023841858,1.600000023841858,1.590000033378601,1.590000033378601,3100.0
2015-02-13,1.600000023841858,1.600000023841858,1.4900000095367432,1.5199999809265137,20700.0
2015-02-17,1.5700000524520874,1.7300000190734863,1.5399999618530271,1.7200000286102295,120800.0
2015-02-18,1.850000023841858,2.009999990463257,1.75,1.9900000095367432,152300.0
2015-02-19,2.049999952316284,2.049999952316284,1.899999976158142,1.899999976158142,125800.0
2015-02-20,2.0,2.0199999809265137,1.9600000381469729,2.0,76400.0
2015-02-23,2.0899999141693115,2.2100000381469727,1.8799999952316284,1.950000047683716,417100.0
2015-02-24,1.9800000190734863,1.9800000190734863,1.5800000429153442,1.7899999618530271,153300.0
2015-02-25,1.850000023841858,2.009999990463257,1.7999999523162842,2.0,111500.0
2015-02-26,2.039999961853028,2.039999961853028,1.75,1.870000004768372,125300.0
2015-02-27,1.850000023841858,1.899999976158142,1.75,1.830000042915344,32200.0
2015-03-02,1.840000033378601,1.840000033378601,1.75,1.7599999904632568,16400.0
2015-03-03,1.75,1.830000042915344,1.5700000524520874,1.600000023841858,175700.0
2015-03-04,1.600000023841858,1.6200000047683716,1.5800000429153442,1.6200000047683716,10400.0
2015-03-05,1.5800000429153442,1.820000052452088,1.5800000429153442,1.6399999856948853,51900.0
2015-03-06,1.6399999856948853,1.7300000190734863,1.6399999856948853,1.7200000286102295,17100.0
2015-03-09,1.7200000286102295,1.7300000190734863,1.6200000047683716,1.6200000047683716,12400.0
2015-03-10,1.7000000476837158,1.7000000476837158,1.4700000286102295,1.4700000286102295,15800.0
2015-03-11,1.5,1.649999976158142,1.5,1.649999976158142,12100.0
2015-03-12,1.600000023841858,1.690000057220459,1.5499999523162842,1.5499999523162842,18900.0
2015-03-13,1.6699999570846558,1.6799999475479126,1.600000023841858,1.600000023841858,14900.0
2015-03-16,1.6799999475479126,1.7000000476837158,1.659999966621399,1.6699999570846558,24300.0
2015-03-17,1.7000000476837158,1.7400000095367432,1.690000057220459,1.690000057220459,21600.0
2015-03-18,1.5700000524520874,1.5800000429153442,1.5499999523162842,1.5800000429153442,7000.0
2015-03-19,1.5800000429153442,1.600000023841858,1.5800000429153442,1.600000023841858,1000.0
2015-03-20,1.649999976158142,1.7899999618530271,1.6200000047683716,1.7899999618530271,57700.0
2015-03-23,1.7799999713897705,1.7999999523162842,1.7599999904632568,1.7999999523162842,25700.0
2015-03-24,1.8600000143051147,1.870000004768372,1.7300000190734863,1.870000004768372,32000.0
2015-03-25,1.919999957084656,2.0,1.820000052452088,1.8799999952316284,119500.0
2015-03-26,1.870000004768372,1.950000047683716,1.830000042915344,1.950000047683716,9000.0
2015-03-27,1.899999976158142,2.130000114440918,1.899999976158142,2.109999895095825,177100.0
2015-03-30,2.180000066757202,2.3499999046325684,2.150000095367432,2.309999942779541,198400.0
2015-03-31,2.3299999237060547,2.380000114440918,2.200000047683716,2.3499999046325684,42200.0
2015-04-01,2.3499999046325684,2.400000095367432,2.289999961853028,2.3499999046325684,62800.0
2015-04-02,2.3499999046325684,2.4600000381469727,2.309999942779541,2.369999885559082,89300.0
2015-04-06,2.369999885559082,2.799999952316284,2.3299999237060547,2.680000066757202,123100.0
2015-04-07,2.609999895095825,2.880000114440918,2.5299999713897705,2.5999999046325684,99700.0
2015-04-08,2.619999885559082,2.7100000381469727,2.390000104904175,2.4600000381469727,148100.0
2015-04-09,2.539999961853028,2.700000047683716,2.5,2.680000066757202,123700.0
2015-04-10,2.400000095367432,2.5799999237060547,2.220000028610229,2.25,230700.0
2015-04-13,2.2799999713897705,2.2799999713897705,1.8600000143051147,1.8899999856948853,271300.0
2015-04-14,1.870000004768372,1.909999966621399,1.7799999713897705,1.850000023841858,93000.0
2015-04-15,1.820000052452088,1.8899999856948853,1.6699999570846558,1.7100000381469729,104200.0
2015-04-16,1.7400000095367432,1.7799999713897705,1.7000000476837158,1.7100000381469729,48000.0
2015-04-17,1.7000000476837158,1.9299999475479128,1.6399999856948853,1.9299999475479128,68300.0
2015-04-20,1.9299999475479128,1.950000047683716,1.820000052452088,1.8600000143051147,27100.0
2015-04-21,1.8600000143051147,1.8600000143051147,1.840000033378601,1.850000023841858,11700.0
2015-04-22,1.8600000143051147,2.0,1.8600000143051147,1.9800000190734863,31000.0
2015-04-23,2.0299999713897705,2.049999952316284,1.940000057220459,1.940000057220459,26900.0
2015-04-24,1.8899999856948853,1.8899999856948853,1.7799999713897705,1.7799999713897705,46100.0
2015-04-27,1.850000023841858,1.850000023841858,1.7000000476837158,1.7300000190734863,17400.0
2015-04-28,1.6799999475479126,1.7300000190734863,1.6699999570846558,1.7000000476837158,20800.0
2015-04-29,1.7400000095367432,1.7999999523162842,1.7200000286102295,1.7300000190734863,14600.0
2015-04-30,1.7100000381469729,1.7599999904632568,1.7100000381469729,1.7100000381469729,3700.0
2015-05-01,1.7100000381469729,1.7100000381469729,1.5499999523162842,1.6100000143051147,68000.0
2015-05-04,1.600000023841858,1.6299999952316284,1.5199999809265137,1.5700000524520874,22500.0
2015-05-05,1.5099999904632568,1.5399999618530271,1.4800000190734863,1.5,45200.0
2015-05-06,1.5,1.5,1.4500000476837158,1.4500000476837158,24200.0
2015-05-07,1.5,1.5,1.440000057220459,1.4800000190734863,20100.0
2015-05-08,1.7000000476837158,1.7000000476837158,1.3200000524520874,1.4199999570846558,22700.0
2015-05-11,1.350000023841858,1.350000023841858,1.25,1.2799999713897705,50200.0
2015-05-12,1.2000000476837158,1.2599999904632568,1.1799999475479126,1.2599999904632568,19900.0
2015-05-13,1.2400000095367432,1.350000023841858,1.1699999570846558,1.340000033378601,52100.0
2015-05-14,1.399999976158142,1.4299999475479126,1.3600000143051147,1.409999966621399,17200.0
2015-05-15,1.399999976158142,1.409999966621399,1.3700000047683716,1.3700000047683716,22100.0
2015-05-19,1.309999942779541,1.7999999523162842,1.309999942779541,1.7000000476837158,146400.0
2015-05-20,1.7000000476837158,1.850000023841858,1.7000000476837158,1.7799999713897705,58100.0
2015-05-21,1.7999999523162842,1.7999999523162842,1.6799999475479126,1.7000000476837158,23700.0
2015-05-22,1.6799999475479126,1.690000057220459,1.6299999952316284,1.690000057220459,18400.0
2015-05-25,1.7000000476837158,1.7000000476837158,1.6299999952316284,1.6299999952316284,11300.0
2015-05-26,1.6299999952316284,1.6299999952316284,1.6299999952316284,1.6299999952316284,500.0
2015-05-27,1.6200000047683716,1.6299999952316284,1.5499999523162842,1.5700000524520874,69700.0
2015-05-28,1.600000023841858,1.6299999952316284,1.5700000524520874,1.5700000524520874,9400.0
2015-05-29,1.600000023841858,1.6399999856948853,1.600000023841858,1.6399999856948853,7300.0
2015-06-01,1.6200000047683716,1.6200000047683716,1.600000023841858,1.600000023841858,2500.0
2015-06-02,1.649999976158142,1.7000000476837158,1.649999976158142,1.649999976158142,25900.0
2015-06-03,1.659999966621399,1.7400000095367432,1.659999966621399,1.7400000095367432,10500.0
2015-06-04,1.75,1.75,1.7100000381469729,1.7100000381469729,4400.0
2015-06-05,1.7100000381469729,1.7200000286102295,1.7100000381469729,1.7100000381469729,3500.0
2015-06-08,1.75,1.75,1.6399999856948853,1.6399999856948853,21800.0
2015-06-09,1.6399999856948853,1.6399999856948853,1.600000023841858,1.6200000047683716,15400.0
2015-06-10,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,7200.0
2015-06-11,1.6299999952316284,1.6299999952316284,1.6200000047683716,1.6299999952316284,1500.0
2015-06-12,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,300.0
2015-06-15,1.690000057220459,1.690000057220459,1.600000023841858,1.600000023841858,17900.0
2015-06-16,1.659999966621399,1.659999966621399,1.6200000047683716,1.6200000047683716,12200.0
2015-06-17,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,3100.0
2015-06-18,1.6100000143051147,1.6100000143051147,1.5800000429153442,1.5800000429153442,5400.0
2015-06-19,1.590000033378601,1.659999966621399,1.590000033378601,1.659999966621399,7600.0
2015-06-22,1.7000000476837158,1.7000000476837158,1.659999966621399,1.7000000476837158,9400.0
2015-06-23,1.7300000190734863,1.7300000190734863,1.600000023841858,1.6399999856948853,12500.0
2015-06-24,1.6200000047683716,1.7200000286102295,1.6200000047683716,1.7200000286102295,36400.0
2015-06-25,1.7400000095367432,1.7799999713897705,1.7400000095367432,1.7400000095367432,31900.0
2015-06-26,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0
2015-06-29,1.6799999475479126,1.7200000286102295,1.659999966621399,1.7200000286102295,13900.0
2015-06-30,1.649999976158142,1.649999976158142,1.6299999952316284,1.6299999952316284,8400.0
2015-07-02,1.6699999570846558,1.6699999570846558,1.6200000047683716,1.6200000047683716,2000.0
2015-07-03,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,0.0
2015-07-06,1.6200000047683716,1.6200000047683716,1.6200000047683716,1.6200000047683716,5200.0
2015-07-07,1.649999976158142,1.75,1.649999976158142,1.7000000476837158,34300.0
2015-07-08,1.7300000190734863,1.7999999523162842,1.7100000381469729,1.7999999523162842,12100.0
2015-07-09,1.899999976158142,2.0299999713897705,1.899999976158142,1.9800000190734863,100200.0
2015-07-10,2.069999933242798,2.150000095367432,2.049999952316284,2.049999952316284,100600.0
2015-07-13,2.119999885559082,2.200000047683716,2.109999895095825,2.119999885559082,58000.0
2015-07-14,2.119999885559082,2.119999885559082,1.9700000286102293,1.9700000286102293,125200.0
2015-07-15,2.039999961853028,2.0899999141693115,2.039999961853028,2.059999942779541,15600.0
2015-07-16,2.059999942779541,2.200000047683716,2.059999942779541,2.150000095367432,48400.0
2015-07-17,2.180000066757202,2.180000066757202,2.0999999046325684,2.1600000858306885,36300.0
2015-07-20,2.130000114440918,2.200000047683716,2.130000114440918,2.150000095367432,21300.0
2015-07-21,2.25,2.3499999046325684,2.1600000858306885,2.2699999809265137,91500.0
2015-07-22,2.319999933242798,2.319999933242798,2.1700000762939453,2.220000028610229,30100.0
2015-07-23,2.150000095367432,2.1700000762939453,2.0999999046325684,2.109999895095825,42800.0
2015-07-24,2.109999895095825,2.109999895095825,2.009999990463257,2.059999942779541,23700.0
2015-07-27,2.049999952316284,2.049999952316284,1.9600000381469729,1.9600000381469729,64900.0
2015-07-28,2.059999942779541,2.180000066757202,2.049999952316284,2.180000066757202,68100.0
2015-07-29,2.220000028610229,2.25,2.1700000762939453,2.2300000190734863,37500.0
2015-07-30,2.2300000190734863,2.240000009536743,2.200000047683716,2.200000047683716,13100.0
2015-07-31,2.25,2.289999961853028,2.200000047683716,2.200000047683716,20500.0
2015-08-04,2.240000009536743,2.3499999046325684,2.240000009536743,2.3499999046325684,35200.0
2015-08-05,2.319999933242798,2.400000095367432,2.299999952316284,2.359999895095825,57200.0
2015-08-06,2.430000066757202,2.430000066757202,2.1600000858306885,2.190000057220459,42700.0
2015-08-07,2.200000047683716,2.200000047683716,2.069999933242798,2.069999933242798,23600.0
2015-08-10,2.069999933242798,2.150000095367432,2.069999933242798,2.0999999046325684,19200.0
2015-08-11,2.0999999046325684,2.119999885559082,2.0799999237060547,2.0799999237060547,26600.0
2015-08-12,2.0799999237060547,2.0799999237060547,1.9299999475479128,1.9900000095367432,33100.0
2015-08-13,2.0,2.0,1.9800000190734863,2.0,18400.0
2015-08-14,1.9800000190734863,1.9800000190734863,1.940000057220459,1.940000057220459,17100.0
2015-08-17,1.940000057220459,1.9600000381469729,1.909999966621399,1.909999966621399,26500.0
2015-08-18,1.909999966621399,1.909999966621399,1.7599999904632568,1.7599999904632568,55400.0
2015-08-19,1.7599999904632568,1.8799999952316284,1.75,1.850000023841858,15200.0
2015-08-20,1.850000023841858,1.909999966621399,1.850000023841858,1.850000023841858,23000.0
2015-08-21,1.8600000143051147,1.8600000143051147,1.6799999475479126,1.6799999475479126,38600.0
2015-08-24,1.649999976158142,1.75,1.5399999618530271,1.6299999952316284,74600.0
2015-08-25,1.6799999475479126,1.899999976158142,1.6799999475479126,1.899999976158142,51300.0
2015-08-26,1.9299999475479128,2.049999952316284,1.7999999523162842,1.850000023841858,65500.0
2015-08-27,1.950000047683716,2.0299999713897705,1.950000047683716,2.0,8200.0
2015-08-28,2.059999942779541,2.059999942779541,1.940000057220459,2.0,8800.0
2015-08-31,2.0799999237060547,2.0799999237060547,1.899999976158142,1.899999976158142,13800.0
2015-09-01,1.8799999952316284,1.899999976158142,1.8600000143051147,1.8799999952316284,4900.0
2015-09-02,1.8899999856948853,1.9800000190734863,1.8899999856948853,1.9800000190734863,15000.0
2015-09-03,1.9800000190734863,2.009999990463257,1.9800000190734863,2.009999990463257,4400.0
2015-09-04,2.009999990463257,2.009999990463257,1.950000047683716,2.009999990463257,4100.0
2015-09-08,1.9600000381469729,2.0,1.950000047683716,2.0,12900.0
2015-09-09,2.0299999713897705,2.0799999237060547,2.0299999713897705,2.0799999237060547,2900.0
2015-09-10,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,1500.0
2015-09-11,2.0299999713897705,2.049999952316284,1.950000047683716,1.9700000286102293,70600.0
2015-09-14,2.0,2.0,1.9700000286102293,1.9900000095367432,9800.0
2015-09-15,2.0,2.0799999237060547,1.9800000190734863,2.0799999237060547,13500.0
2015-09-16,2.150000095367432,2.190000057220459,2.069999933242798,2.150000095367432,27900.0
2015-09-17,2.0799999237060547,2.130000114440918,2.0299999713897705,2.130000114440918,8400.0
2015-09-18,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,2000.0
2015-09-21,2.119999885559082,2.119999885559082,2.119999885559082,2.119999885559082,2700.0
2015-09-22,2.130000114440918,2.150000095367432,2.130000114440918,2.140000104904175,1100.0
2015-09-23,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1300.0
2015-09-24,2.0999999046325684,2.0999999046325684,2.059999942779541,2.059999942779541,1100.0
2015-09-25,2.0299999713897705,2.0299999713897705,2.0199999809265137,2.0299999713897705,800.0
2015-09-28,2.0299999713897705,2.0899999141693115,1.950000047683716,2.0,22200.0
2015-09-29,2.0,2.0199999809265137,1.950000047683716,1.9800000190734863,9400.0
2015-09-30,2.0,2.0,1.940000057220459,2.0,4200.0
2015-10-01,2.059999942779541,2.069999933242798,2.059999942779541,2.069999933242798,1800.0
2015-10-02,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,200.0
2015-10-05,2.0299999713897705,2.069999933242798,2.0199999809265137,2.069999933242798,7200.0
2015-10-06,2.0899999141693115,2.0899999141693115,2.0199999809265137,2.0199999809265137,6200.0
2015-10-07,2.0199999809265137,2.0999999046325684,2.0199999809265137,2.0999999046325684,13200.0
2015-10-08,2.319999933242798,2.4100000858306885,2.200000047683716,2.2100000381469727,97500.0
2015-10-09,2.2799999713897705,2.299999952316284,2.220000028610229,2.220000028610229,35300.0
2015-10-13,2.3399999141693115,2.3499999046325684,2.2699999809265137,2.3499999046325684,45400.0
2015-10-14,2.2699999809265137,2.3299999237060547,2.2699999809265137,2.3299999237060547,13600.0
2015-10-15,2.3299999237060547,2.3299999237060547,2.25,2.25,16100.0
2015-10-16,2.2699999809265137,2.299999952316284,2.259999990463257,2.259999990463257,7800.0
2015-10-19,2.2699999809265137,2.289999961853028,2.259999990463257,2.289999961853028,5300.0
2015-10-20,2.3399999141693115,2.400000095367432,2.299999952316284,2.299999952316284,11000.0
2015-10-21,2.3299999237060547,2.3299999237060547,2.2799999713897705,2.3299999237060547,3300.0
2015-10-22,2.299999952316284,2.3499999046325684,2.25,2.3499999046325684,11200.0
2015-10-23,2.3299999237060547,2.3499999046325684,2.299999952316284,2.299999952316284,18900.0
2015-10-26,2.3499999046325684,2.3499999046325684,2.309999942779541,2.3299999237060547,14100.0
2015-10-27,2.2699999809265137,2.299999952316284,2.25,2.299999952316284,7300.0
2015-10-28,2.289999961853028,2.289999961853028,2.2300000190734863,2.2300000190734863,21700.0
2015-10-29,2.200000047683716,2.200000047683716,2.130000114440918,2.150000095367432,24700.0
2015-10-30,2.130000114440918,2.140000104904175,2.009999990463257,2.009999990463257,18600.0
2015-11-02,2.0199999809265137,2.049999952316284,2.0199999809265137,2.039999961853028,10000.0
2015-11-03,2.109999895095825,2.109999895095825,2.109999895095825,2.109999895095825,2400.0
2015-11-04,2.289999961853028,2.289999961853028,2.119999885559082,2.119999885559082,20700.0
2015-11-05,2.180000066757202,2.2300000190734863,2.180000066757202,2.2300000190734863,1700.0
2015-11-06,2.2300000190734863,2.2300000190734863,2.0999999046325684,2.109999895095825,13600.0
2015-11-09,2.2799999713897705,2.299999952316284,2.200000047683716,2.220000028610229,80700.0
2015-11-10,2.2799999713897705,2.2799999713897705,2.2100000381469727,2.2300000190734863,28700.0
2015-11-11,2.299999952316284,2.3299999237060547,2.289999961853028,2.289999961853028,31700.0
2015-11-12,2.380000114440918,2.400000095367432,2.3299999237060547,2.400000095367432,40400.0
2015-11-13,2.380000114440918,2.380000114440918,2.3399999141693115,2.3499999046325684,15900.0
2015-11-16,2.380000114440918,2.400000095367432,2.2699999809265137,2.3399999141693115,56600.0
2015-11-17,2.3499999046325684,2.400000095367432,2.3399999141693115,2.3399999141693115,46100.0
2015-11-18,2.400000095367432,2.4200000762939453,2.3499999046325684,2.4100000858306885,32100.0
2015-11-19,2.4200000762939453,2.4200000762939453,2.380000114440918,2.400000095367432,37800.0
2015-11-20,2.400000095367432,2.400000095367432,2.289999961853028,2.299999952316284,46300.0
2015-11-23,2.3399999141693115,2.3499999046325684,2.2300000190734863,2.299999952316284,49600.0
2015-11-24,2.289999961853028,2.319999933242798,2.25,2.2799999713897705,31900.0
2015-11-25,2.2699999809265137,2.2799999713897705,2.259999990463257,2.259999990463257,13700.0
2015-11-26,2.25,2.299999952316284,2.25,2.2799999713897705,11700.0
2015-11-27,2.25,2.299999952316284,2.25,2.299999952316284,30900.0
2015-11-30,2.390000104904175,2.400000095367432,2.2799999713897705,2.3499999046325684,12100.0
2015-12-01,2.3499999046325684,2.3499999046325684,2.299999952316284,2.3499999046325684,13900.0
2015-12-02,2.3499999046325684,2.3499999046325684,2.25,2.259999990463257,21000.0
2015-12-03,2.3299999237060547,2.3299999237060547,2.259999990463257,2.3299999237060547,29700.0
2015-12-04,2.380000114440918,2.400000095367432,2.3399999141693115,2.3399999141693115,10900.0
2015-12-07,2.400000095367432,2.4600000381469727,2.289999961853028,2.299999952316284,21800.0
2015-12-08,2.299999952316284,2.309999942779541,2.25,2.299999952316284,28200.0
2015-12-09,2.359999895095825,2.380000114440918,2.319999933242798,2.3499999046325684,58800.0
2015-12-10,2.299999952316284,2.3499999046325684,2.299999952316284,2.3499999046325684,16500.0
2015-12-11,2.3499999046325684,2.3499999046325684,2.309999942779541,2.309999942779541,9900.0
2015-12-14,2.3499999046325684,2.3499999046325684,2.2699999809265137,2.2699999809265137,29300.0
2015-12-15,2.299999952316284,2.309999942779541,2.299999952316284,2.299999952316284,7500.0
2015-12-16,2.2799999713897705,2.299999952316284,2.2699999809265137,2.2699999809265137,13900.0
2015-12-17,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,500.0
2015-12-18,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,12000.0
2015-12-21,2.3499999046325684,2.3499999046325684,2.309999942779541,2.3499999046325684,11500.0
2015-12-22,2.3499999046325684,2.380000114440918,2.3499999046325684,2.380000114440918,11200.0
2015-12-23,2.3499999046325684,2.390000104904175,2.3499999046325684,2.369999885559082,9500.0
2015-12-24,2.3499999046325684,2.400000095367432,2.3499999046325684,2.400000095367432,12100.0
2015-12-29,2.3399999141693115,2.359999895095825,2.289999961853028,2.309999942779541,62500.0
2015-12-30,2.319999933242798,2.359999895095825,2.299999952316284,2.359999895095825,5900.0
2015-12-31,2.369999885559082,2.369999885559082,2.3499999046325684,2.369999885559082,3400.0
2016-01-04,2.3299999237060547,2.369999885559082,2.3299999237060547,2.369999885559082,8100.0
2016-01-05,2.400000095367432,2.619999885559082,2.359999895095825,2.619999885559082,72100.0
2016-01-06,2.5999999046325684,2.5999999046325684,2.450000047683716,2.490000009536743,51900.0
2016-01-07,2.450000047683716,2.450000047683716,2.359999895095825,2.4200000762939453,39900.0
2016-01-08,2.470000028610229,2.470000028610229,2.390000104904175,2.400000095367432,43300.0
2016-01-11,2.470000028610229,2.470000028610229,2.3299999237060547,2.3299999237060547,28800.0
2016-01-12,2.309999942779541,2.3399999141693115,2.309999942779541,2.3399999141693115,7400.0
2016-01-13,2.390000104904175,2.390000104904175,2.2799999713897705,2.2799999713897705,27500.0
2016-01-14,2.299999952316284,2.299999952316284,2.2699999809265137,2.289999961853028,37800.0
2016-01-15,2.2699999809265137,2.2699999809265137,2.150000095367432,2.200000047683716,28600.0
2016-01-18,2.150000095367432,2.1700000762939453,2.150000095367432,2.1700000762939453,10600.0
2016-01-19,2.119999885559082,2.1700000762939453,2.109999895095825,2.130000114440918,22300.0
2016-01-20,2.150000095367432,2.150000095367432,2.009999990463257,2.049999952316284,36600.0
2016-01-21,2.009999990463257,2.119999885559082,2.009999990463257,2.119999885559082,3000.0
2016-01-22,2.130000114440918,2.2699999809265137,2.119999885559082,2.119999885559082,13100.0
2016-01-25,2.190000057220459,2.380000114440918,2.109999895095825,2.25,27400.0
2016-01-26,2.25,2.25,2.240000009536743,2.25,22800.0
2016-01-27,2.25,2.3499999046325684,2.25,2.3499999046325684,5700.0
2016-01-28,2.369999885559082,2.369999885559082,2.3499999046325684,2.359999895095825,3700.0
2016-01-29,2.359999895095825,2.650000095367432,2.359999895095825,2.650000095367432,42000.0
2016-02-01,2.6700000762939453,3.0,2.5,2.549999952316284,276300.0
2016-02-02,2.549999952316284,2.549999952316284,2.299999952316284,2.450000047683716,64100.0
2016-02-03,2.470000028610229,2.559999942779541,2.450000047683716,2.490000009536743,59100.0
2016-02-04,2.509999990463257,2.509999990463257,2.400000095367432,2.4100000858306885,31800.0
2016-02-05,2.400000095367432,2.400000095367432,2.259999990463257,2.259999990463257,31700.0
2016-02-08,2.25,2.25,2.130000114440918,2.220000028610229,22700.0
2016-02-09,2.25,2.25,2.1600000858306885,2.240000009536743,18600.0
2016-02-10,2.240000009536743,2.240000009536743,2.0999999046325684,2.140000104904175,28500.0
2016-02-11,2.0999999046325684,2.119999885559082,2.0199999809265137,2.0299999713897705,20000.0
2016-02-12,2.0999999046325684,2.0999999046325684,2.069999933242798,2.0999999046325684,4700.0
2016-02-16,2.119999885559082,2.289999961853028,2.119999885559082,2.25,12500.0
2016-02-17,2.119999885559082,2.289999961853028,2.119999885559082,2.2300000190734863,19100.0
2016-02-18,2.240000009536743,2.240000009536743,2.150000095367432,2.1700000762939453,16200.0
2016-02-19,2.25,2.25,2.150000095367432,2.200000047683716,21800.0
2016-02-22,2.220000028610229,2.299999952316284,2.220000028610229,2.299999952316284,14900.0
2016-02-23,2.390000104904175,2.4100000858306885,2.380000114440918,2.4100000858306885,23000.0
2016-02-24,2.4100000858306885,2.450000047683716,2.380000114440918,2.380000114440918,12500.0
2016-02-25,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,2200.0
2016-02-26,2.400000095367432,2.400000095367432,2.2699999809265137,2.3499999046325684,5700.0
2016-02-29,2.400000095367432,2.400000095367432,2.259999990463257,2.2799999713897705,6400.0
2016-03-01,2.289999961853028,2.299999952316284,2.25,2.25,31600.0
2016-03-02,2.130000114440918,2.200000047683716,2.130000114440918,2.200000047683716,23000.0
2016-03-03,2.190000057220459,2.200000047683716,2.150000095367432,2.150000095367432,15500.0
2016-03-04,2.200000047683716,2.3499999046325684,2.190000057220459,2.259999990463257,18700.0
2016-03-07,2.3399999141693115,2.3399999141693115,2.109999895095825,2.200000047683716,30100.0
2016-03-08,2.240000009536743,2.25,2.200000047683716,2.2300000190734863,78600.0
2016-03-09,2.25,2.299999952316284,2.2300000190734863,2.240000009536743,8700.0
2016-03-10,2.240000009536743,2.3499999046325684,2.2100000381469727,2.309999942779541,6800.0
2016-03-11,2.369999885559082,2.369999885559082,2.25,2.289999961853028,4300.0
2016-03-14,2.299999952316284,2.299999952316284,2.220000028610229,2.2300000190734863,18400.0
2016-03-15,2.25,2.25,2.200000047683716,2.240000009536743,16400.0
2016-03-16,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,2000.0
2016-03-17,2.1700000762939453,2.190000057220459,2.1700000762939453,2.180000066757202,7900.0
2016-03-18,2.2300000190734863,2.2300000190734863,2.1600000858306885,2.200000047683716,7700.0
2016-03-21,2.200000047683716,2.2699999809265137,2.200000047683716,2.25,12200.0
2016-03-22,2.2799999713897705,2.2799999713897705,2.2100000381469727,2.25,9400.0
2016-03-23,2.3299999237060547,2.3299999237060547,2.190000057220459,2.2100000381469727,5400.0
2016-03-24,2.180000066757202,2.200000047683716,2.180000066757202,2.180000066757202,5900.0
2016-03-28,2.240000009536743,2.240000009536743,2.1700000762939453,2.1700000762939453,14400.0
2016-03-29,2.1700000762939453,2.1700000762939453,2.1600000858306885,2.1700000762939453,9200.0
2016-03-30,2.1700000762939453,2.1700000762939453,2.119999885559082,2.1700000762939453,18300.0
2016-03-31,2.1700000762939453,2.190000057220459,2.1600000858306885,2.190000057220459,21500.0
2016-04-01,2.190000057220459,2.25,2.1600000858306885,2.2100000381469727,16200.0
2016-04-04,2.240000009536743,2.3299999237060547,2.220000028610229,2.3299999237060547,29200.0
2016-04-05,2.3499999046325684,2.380000114440918,2.3399999141693115,2.3499999046325684,85900.0
2016-04-06,2.4200000762939453,2.4200000762939453,2.3299999237060547,2.3499999046325684,36700.0
2016-04-07,2.200000047683716,2.2699999809265137,2.180000066757202,2.25,27900.0
2016-04-08,2.25,2.289999961853028,2.25,2.2799999713897705,9600.0
2016-04-11,2.2699999809265137,2.2699999809265137,2.180000066757202,2.180000066757202,8200.0
2016-04-12,2.2300000190734863,2.240000009536743,2.140000104904175,2.220000028610229,15700.0
2016-04-13,2.200000047683716,2.200000047683716,2.119999885559082,2.1700000762939453,38100.0
2016-04-14,2.1700000762939453,2.1700000762939453,2.150000095367432,2.1700000762939453,14700.0
2016-04-15,2.150000095367432,2.150000095367432,2.130000114440918,2.150000095367432,19500.0
2016-04-18,2.119999885559082,2.150000095367432,2.109999895095825,2.150000095367432,9000.0
2016-04-19,2.150000095367432,2.150000095367432,2.119999885559082,2.130000114440918,21900.0
2016-04-20,2.109999895095825,2.259999990463257,2.049999952316284,2.25,91400.0
2016-04-21,2.289999961853028,2.289999961853028,2.200000047683716,2.2100000381469727,42600.0
2016-04-22,2.200000047683716,2.259999990463257,2.200000047683716,2.25,5000.0
2016-04-25,2.2799999713897705,2.2799999713897705,2.2100000381469727,2.2300000190734863,12900.0
2016-04-26,2.240000009536743,2.3399999141693115,2.240000009536743,2.319999933242798,117100.0
2016-04-27,2.3499999046325684,2.369999885559082,2.319999933242798,2.3299999237060547,57600.0
2016-04-28,2.309999942779541,2.3499999046325684,2.240000009536743,2.240000009536743,30300.0
2016-04-29,2.319999933242798,2.319999933242798,2.2799999713897705,2.289999961853028,11700.0
2016-05-02,2.289999961853028,2.3299999237060547,2.289999961853028,2.309999942779541,27000.0
2016-05-03,2.299999952316284,2.309999942779541,2.2100000381469727,2.289999961853028,8000.0
2016-05-04,2.289999961853028,2.289999961853028,2.1600000858306885,2.240000009536743,35100.0
2016-05-05,2.2100000381469727,2.259999990463257,2.200000047683716,2.240000009536743,35300.0
2016-05-06,2.240000009536743,2.240000009536743,2.190000057220459,2.190000057220459,23000.0
2016-05-09,2.220000028610229,2.220000028610229,2.190000057220459,2.190000057220459,11900.0
2016-05-10,2.2100000381469727,2.2100000381469727,2.1700000762939453,2.180000066757202,25100.0
2016-05-11,2.200000047683716,2.299999952316284,2.200000047683716,2.2799999713897705,38900.0
2016-05-12,2.259999990463257,2.440000057220459,2.25,2.400000095367432,208900.0
2016-05-13,2.450000047683716,2.700000047683716,2.450000047683716,2.549999952316284,183700.0
2016-05-16,2.680000066757202,2.75,2.609999895095825,2.609999895095825,196200.0
2016-05-17,2.700000047683716,2.720000028610229,2.609999895095825,2.609999895095825,109800.0
2016-05-18,2.690000057220459,2.720000028610229,2.6600000858306885,2.700000047683716,143000.0
2016-05-19,2.740000009536743,2.8399999141693115,2.6600000858306885,2.799999952316284,52300.0
2016-05-20,2.799999952316284,2.799999952316284,2.759999990463257,2.759999990463257,82000.0
2016-05-24,2.799999952316284,2.799999952316284,2.75,2.75,60500.0
2016-05-25,2.75,2.799999952316284,2.75,2.799999952316284,34700.0
2016-05-26,2.789999961853028,2.799999952316284,2.75,2.799999952316284,15500.0
2016-05-27,2.799999952316284,2.799999952316284,2.7699999809265137,2.7699999809265137,9800.0
2016-05-30,2.789999961853028,2.789999961853028,2.740000009536743,2.789999961853028,55400.0
2016-05-31,2.789999961853028,2.789999961853028,2.720000028610229,2.740000009536743,53800.0
2016-06-01,2.759999990463257,2.7799999713897705,2.7300000190734863,2.75,22300.0
2016-06-02,2.75,2.75,2.650000095367432,2.650000095367432,12200.0
2016-06-03,2.640000104904175,2.700000047683716,2.549999952316284,2.680000066757202,53200.0
2016-06-06,2.700000047683716,2.700000047683716,2.630000114440918,2.6700000762939453,15600.0
2016-06-07,2.7300000190734863,2.7300000190734863,2.6600000858306885,2.700000047683716,26100.0
2016-06-08,2.680000066757202,2.700000047683716,2.609999895095825,2.619999885559082,14500.0
2016-06-09,2.6700000762939453,2.680000066757202,2.5999999046325684,2.680000066757202,9700.0
2016-06-10,2.6600000858306885,2.6600000858306885,2.5,2.5999999046325684,48400.0
2016-06-13,2.5999999046325684,2.5999999046325684,2.549999952316284,2.569999933242798,15600.0
2016-06-14,2.549999952316284,2.549999952316284,2.4100000858306885,2.4200000762939453,30200.0
2016-06-15,2.4100000858306885,2.5299999713897705,2.4100000858306885,2.5299999713897705,37500.0
2016-06-16,2.5799999237060547,2.5899999141693115,2.400000095367432,2.5199999809265137,29000.0
2016-06-17,2.5299999713897705,2.5999999046325684,2.490000009536743,2.5,23300.0
2016-06-20,2.549999952316284,2.549999952316284,2.490000009536743,2.490000009536743,18700.0
2016-06-21,2.4600000381469727,2.470000028610229,2.4200000762939453,2.4200000762939453,35200.0
2016-06-22,2.4200000762939453,2.450000047683716,2.4100000858306885,2.430000066757202,12300.0
2016-06-23,2.4800000190734863,2.4800000190734863,2.2100000381469727,2.2100000381469727,63300.0
2016-06-24,2.150000095367432,2.299999952316284,2.150000095367432,2.299999952316284,79600.0
2016-06-27,2.1700000762939453,2.289999961853028,2.1700000762939453,2.2799999713897705,39400.0
2016-06-28,2.259999990463257,2.380000114440918,2.259999990463257,2.380000114440918,8000.0
2016-06-29,2.390000104904175,2.549999952316284,2.390000104904175,2.549999952316284,33600.0
2016-06-30,2.549999952316284,2.549999952316284,2.5,2.5299999713897705,12600.0
2016-07-04,2.539999961853028,2.549999952316284,2.5,2.539999961853028,12200.0
2016-07-05,2.640000104904175,2.640000104904175,2.450000047683716,2.5,26100.0
2016-07-06,2.539999961853028,2.539999961853028,2.450000047683716,2.539999961853028,15000.0
2016-07-07,2.539999961853028,2.549999952316284,2.450000047683716,2.509999990463257,25300.0
2016-07-08,2.5299999713897705,2.539999961853028,2.470000028610229,2.5299999713897705,24100.0
2016-07-11,2.5799999237060547,2.5999999046325684,2.4200000762939453,2.430000066757202,52500.0
2016-07-12,2.450000047683716,2.4600000381469727,2.400000095367432,2.450000047683716,67500.0
2016-07-13,2.450000047683716,2.5,2.4200000762939453,2.470000028610229,26400.0
2016-07-14,2.470000028610229,2.470000028610229,2.440000057220459,2.450000047683716,23500.0
2016-07-15,2.450000047683716,2.450000047683716,2.380000114440918,2.380000114440918,27500.0
2016-07-18,2.359999895095825,2.440000057220459,2.3499999046325684,2.4100000858306885,45300.0
2016-07-19,2.440000057220459,2.4600000381469727,2.400000095367432,2.4200000762939453,33000.0
2016-07-20,2.400000095367432,2.4800000190734863,2.400000095367432,2.430000066757202,58800.0
2016-07-21,2.450000047683716,2.4800000190734863,2.400000095367432,2.450000047683716,49200.0
2016-07-22,2.450000047683716,2.450000047683716,2.400000095367432,2.4200000762939453,51000.0
2016-07-25,2.4200000762939453,2.450000047683716,2.369999885559082,2.400000095367432,34700.0
2016-07-26,2.400000095367432,2.450000047683716,2.369999885559082,2.440000057220459,30100.0
2016-07-27,2.440000057220459,2.440000057220459,2.400000095367432,2.400000095367432,46900.0
2016-07-28,2.390000104904175,2.440000057220459,2.390000104904175,2.400000095367432,19900.0
2016-07-29,2.380000114440918,2.4600000381469727,2.380000114440918,2.4600000381469727,16900.0
2016-08-02,2.470000028610229,2.470000028610229,2.430000066757202,2.450000047683716,35000.0
2016-08-03,2.450000047683716,2.4800000190734863,2.4200000762939453,2.430000066757202,24000.0
2016-08-04,2.450000047683716,2.609999895095825,2.450000047683716,2.5999999046325684,216300.0
2016-08-05,2.640000104904175,2.6700000762939453,2.5999999046325684,2.609999895095825,58500.0
2016-08-08,2.650000095367432,2.7100000381469727,2.650000095367432,2.680000066757202,40000.0
2016-08-09,2.6700000762939453,2.700000047683716,2.650000095367432,2.680000066757202,29700.0
2016-08-10,2.700000047683716,2.700000047683716,2.650000095367432,2.650000095367432,67400.0
2016-08-11,2.700000047683716,2.809999942779541,2.680000066757202,2.809999942779541,43800.0
2016-08-12,2.809999942779541,2.819999933242798,2.7100000381469727,2.789999961853028,20900.0
2016-08-15,2.8299999237060547,2.8499999046325684,2.799999952316284,2.819999933242798,10500.0
2016-08-16,2.8499999046325684,2.8499999046325684,2.7300000190734863,2.7300000190734863,29700.0
2016-08-17,2.7300000190734863,2.740000009536743,2.720000028610229,2.7300000190734863,11700.0
2016-08-18,2.7300000190734863,2.740000009536743,2.6600000858306885,2.740000009536743,29900.0
2016-08-19,2.7799999713897705,2.7799999713897705,2.740000009536743,2.759999990463257,14700.0
2016-08-22,2.799999952316284,2.819999933242798,2.759999990463257,2.819999933242798,17100.0
2016-08-23,2.8399999141693115,2.859999895095825,2.819999933242798,2.8299999237060547,34000.0
2016-08-24,2.799999952316284,2.8399999141693115,2.799999952316284,2.8299999237060547,21500.0
2016-08-25,2.8399999141693115,2.8399999141693115,2.8299999237060547,2.8299999237060547,21100.0
2016-08-26,2.8299999237060547,2.8299999237060547,2.799999952316284,2.8299999237060547,32200.0
2016-08-29,2.8299999237060547,2.8399999141693115,2.799999952316284,2.8399999141693115,23600.0
2016-08-30,2.8399999141693115,2.8499999046325684,2.809999942779541,2.809999942779541,16300.0
2016-08-31,2.819999933242798,2.819999933242798,2.799999952316284,2.819999933242798,28200.0
2016-09-01,2.7699999809265137,2.809999942779541,2.75,2.809999942779541,26400.0
2016-09-02,2.809999942779541,2.8299999237060547,2.7799999713897705,2.7799999713897705,20700.0
2016-09-06,2.809999942779541,2.809999942779541,2.759999990463257,2.799999952316284,50800.0
2016-09-07,2.809999942779541,2.809999942779541,2.7699999809265137,2.809999942779541,15500.0
2016-09-08,2.809999942779541,2.809999942779541,2.7799999713897705,2.7799999713897705,95100.0
2016-09-09,2.7799999713897705,2.7799999713897705,2.75,2.75,37200.0
2016-09-12,2.75,2.75,2.7100000381469727,2.7100000381469727,10900.0
2016-09-13,2.740000009536743,2.740000009536743,2.7100000381469727,2.740000009536743,23600.0
2016-09-14,2.740000009536743,2.75,2.7300000190734863,2.7300000190734863,9500.0
2016-09-15,2.7300000190734863,2.75,2.7300000190734863,2.7300000190734863,9400.0
2016-09-16,2.759999990463257,2.789999961853028,2.75,2.75,9500.0
2016-09-19,2.7799999713897705,2.7799999713897705,2.7300000190734863,2.75,29700.0
2016-09-20,2.720000028610229,2.75,2.7100000381469727,2.75,18900.0
2016-09-21,2.75,2.75,2.7300000190734863,2.740000009536743,4700.0
2016-09-22,2.75,2.75,2.7300000190734863,2.75,46000.0
2016-09-23,2.759999990463257,2.7699999809265137,2.700000047683716,2.700000047683716,11000.0
2016-09-26,2.7799999713897705,2.7799999713897705,2.650000095367432,2.650000095367432,53400.0
2016-09-27,2.6600000858306885,2.6600000858306885,2.650000095367432,2.650000095367432,3100.0
2016-09-28,2.650000095367432,2.700000047683716,2.650000095367432,2.700000047683716,12700.0
2016-09-29,2.680000066757202,2.700000047683716,2.650000095367432,2.650000095367432,34900.0
2016-09-30,2.7100000381469727,2.759999990463257,2.6600000858306885,2.759999990463257,18400.0
2016-10-03,2.7100000381469727,2.7300000190734863,2.680000066757202,2.680000066757202,32000.0
2016-10-04,2.6600000858306885,2.700000047683716,2.650000095367432,2.700000047683716,17100.0
2016-10-05,2.6600000858306885,2.7300000190734863,2.6600000858306885,2.7300000190734863,5000.0
2016-10-06,2.7100000381469727,2.75,2.7100000381469727,2.75,17300.0
2016-10-07,2.759999990463257,2.799999952316284,2.75,2.789999961853028,31900.0
2016-10-11,2.799999952316284,3.009999990463257,2.789999961853028,3.009999990463257,66900.0
2016-10-12,3.059999942779541,3.0999999046325684,2.809999942779541,2.9800000190734863,76500.0
2016-10-13,2.9100000858306885,2.9600000381469727,2.8499999046325684,2.950000047683716,60200.0
2016-10-14,2.970000028610229,3.0899999141693115,2.9100000858306885,3.0799999237060547,159700.0
2016-10-17,3.130000114440918,3.25,3.130000114440918,3.180000066757202,143700.0
2016-10-18,3.220000028610229,3.309999942779541,3.1700000762939453,3.25,232500.0
2016-10-19,3.259999990463257,3.400000095367432,3.25,3.359999895095825,103500.0
2016-10-20,3.390000104904175,3.450000047683716,3.220000028610229,3.2799999713897705,101000.0
2016-10-21,3.25,3.299999952316284,3.2300000190734863,3.240000009536743,58800.0
2016-10-24,3.2699999809265137,3.380000114440918,3.25,3.25,62600.0
2016-10-25,3.319999933242798,3.3299999237060547,3.25,3.299999952316284,18300.0
2016-10-26,3.25,3.319999933242798,3.200000047683716,3.299999952316284,138700.0
2016-10-27,3.299999952316284,3.299999952316284,3.1600000858306885,3.259999990463257,1554800.0
2016-10-28,3.2699999809265137,3.2799999713897705,3.119999885559082,3.119999885559082,69700.0
2016-10-31,3.119999885559082,3.3399999141693115,3.119999885559082,3.3399999141693115,111400.0
2016-11-01,3.359999895095825,3.369999885559082,3.25,3.2799999713897705,54100.0
2016-11-02,3.2799999713897705,3.319999933242798,3.25,3.259999990463257,73500.0
2016-11-03,3.299999952316284,3.390000104904175,3.299999952316284,3.369999885559082,115600.0
2016-11-04,3.359999895095825,3.430000066757202,3.299999952316284,3.380000114440918,157500.0
2016-11-07,3.450000047683716,3.450000047683716,3.289999961853028,3.289999961853028,61000.0
2016-11-08,3.3399999141693115,3.3399999141693115,3.25,3.2699999809265137,19300.0
2016-11-09,3.259999990463257,3.400000095367432,3.25,3.400000095367432,77100.0
2016-11-10,3.4200000762939453,3.490000009536743,3.3499999046325684,3.400000095367432,117500.0
2016-11-11,3.440000057220459,3.450000047683716,3.390000104904175,3.450000047683716,84800.0
2016-11-14,3.4600000381469727,3.700000047683716,3.430000066757202,3.680000066757202,124600.0
2016-11-15,3.690000057220459,3.75,3.640000104904175,3.670000076293945,87100.0
2016-11-16,3.660000085830689,3.660000085830689,3.569999933242798,3.5799999237060547,68200.0
2016-11-17,3.5799999237060547,3.5999999046325684,3.5799999237060547,3.5799999237060547,14300.0
2016-11-18,3.5999999046325684,3.690000057220459,3.5999999046325684,3.680000066757202,89300.0
2016-11-21,3.680000066757202,3.680000066757202,3.5999999046325684,3.670000076293945,93300.0
2016-11-22,3.650000095367432,3.670000076293945,3.609999895095825,3.609999895095825,52600.0
2016-11-23,3.650000095367432,3.690000057220459,3.619999885559082,3.619999885559082,81800.0
2016-11-24,3.569999933242798,3.619999885559082,3.559999942779541,3.619999885559082,21300.0
2016-11-25,3.619999885559082,3.640000104904175,3.569999933242798,3.5999999046325684,27600.0
2016-11-28,3.650000095367432,3.650000095367432,3.559999942779541,3.559999942779541,45200.0
2016-11-29,3.609999895095825,3.609999895095825,3.3499999046325684,3.4600000381469727,64500.0
2016-11-30,3.430000066757202,3.5,3.2100000381469727,3.400000095367432,65400.0
2016-12-01,3.440000057220459,3.450000047683716,3.309999942779541,3.309999942779541,40800.0
2016-12-02,3.3299999237060547,3.4100000858306885,3.299999952316284,3.4100000858306885,22100.0
2016-12-05,3.440000057220459,3.559999942779541,3.430000066757202,3.5,28300.0
2016-12-06,3.5,3.5899999141693115,3.5,3.559999942779541,35000.0
2016-12-07,3.559999942779541,3.5999999046325684,3.5299999713897705,3.5999999046325684,26300.0
2016-12-08,3.5999999046325684,3.690000057220459,3.569999933242798,3.690000057220459,38300.0
2016-12-09,3.650000095367432,3.690000057220459,3.5899999141693115,3.630000114440918,20900.0
2016-12-12,3.690000057220459,3.690000057220459,3.630000114440918,3.650000095367432,14800.0
2016-12-13,3.640000104904175,3.660000085830689,3.5,3.5,34100.0
2016-12-14,3.640000104904175,3.640000104904175,3.509999990463257,3.509999990463257,13200.0
2016-12-15,3.5199999809265137,3.650000095367432,3.5,3.549999952316284,14900.0
2016-12-16,3.5999999046325684,3.5999999046325684,3.569999933242798,3.5899999141693115,21800.0
2016-12-19,3.5999999046325684,3.5999999046325684,3.549999952316284,3.5999999046325684,38000.0
2016-12-20,3.5899999141693115,3.5999999046325684,3.559999942779541,3.5999999046325684,29800.0
2016-12-21,3.5999999046325684,3.5999999046325684,3.549999952316284,3.559999942779541,21900.0
2016-12-22,3.5999999046325684,3.670000076293945,3.569999933242798,3.650000095367432,61400.0
2016-12-23,3.700000047683716,3.7200000286102295,3.650000095367432,3.650000095367432,38500.0
2016-12-28,3.700000047683716,3.700000047683716,3.650000095367432,3.700000047683716,17400.0
2016-12-29,3.690000057220459,3.849999904632568,3.690000057220459,3.839999914169312,65300.0
2016-12-30,3.869999885559082,3.880000114440918,3.7899999618530273,3.849999904632568,41400.0
2017-01-03,3.950000047683716,3.9800000190734863,3.900000095367432,3.940000057220459,61700.0
2017-01-04,3.9600000381469727,3.9600000381469727,3.900000095367432,3.910000085830689,34600.0
2017-01-05,3.950000047683716,3.9700000286102295,3.880000114440918,3.940000057220459,58500.0
2017-01-06,3.950000047683716,3.950000047683716,3.799999952316284,3.920000076293945,44100.0
2017-01-09,3.930000066757202,3.9600000381469727,3.920000076293945,3.930000066757202,43200.0
2017-01-10,3.930000066757202,3.950000047683716,3.890000104904175,3.950000047683716,45100.0
2017-01-11,3.940000057220459,3.9600000381469727,3.890000104904175,3.950000047683716,174500.0
2017-01-12,3.9600000381469727,4.0,3.920000076293945,3.990000009536743,56900.0
2017-01-13,4.079999923706055,4.099999904632568,4.010000228881836,4.010000228881836,104500.0
2017-01-16,4.139999866485596,4.139999866485596,4.050000190734863,4.099999904632568,65500.0
2017-01-17,4.139999866485596,4.260000228881836,4.110000133514404,4.21999979019165,183000.0
2017-01-18,4.320000171661377,4.489999771118164,4.300000190734863,4.320000171661377,124400.0
2017-01-19,4.320000171661377,4.670000076293945,4.300000190734863,4.519999980926514,126100.0
2017-01-20,4.519999980926514,4.800000190734863,4.480000019073486,4.739999771118164,109400.0
2017-01-23,4.840000152587891,4.840000152587891,4.179999828338623,4.449999809265137,275800.0
2017-01-24,4.420000076293945,4.5,4.230000019073486,4.309999942779541,87200.0
2017-01-25,4.329999923706055,4.329999923706055,4.190000057220459,4.199999809265137,124300.0
2017-01-26,4.159999847412109,4.190000057220459,4.110000133514404,4.150000095367432,63400.0
2017-01-27,4.139999866485596,4.5,4.139999866485596,4.460000038146973,100400.0
2017-01-30,4.449999809265137,4.449999809265137,4.150000095367432,4.340000152587891,59900.0
2017-01-31,4.28000020980835,4.329999923706055,4.179999828338623,4.230000019073486,33000.0
2017-02-01,4.349999904632568,4.400000095367432,4.239999771118164,4.340000152587891,33000.0
2017-02-02,4.320000171661377,4.320000171661377,4.239999771118164,4.25,43400.0
2017-02-03,4.300000190734863,4.449999809265137,4.25,4.409999847412109,42200.0
2017-02-06,4.480000019073486,4.480000019073486,4.340000152587891,4.369999885559082,28500.0
2017-02-07,4.429999828338623,4.429999828338623,4.25,4.300000190734863,58400.0
2017-02-08,4.25,4.400000095367432,4.150000095367432,4.380000114440918,43300.0
2017-02-09,4.400000095367432,4.400000095367432,4.150000095367432,4.190000057220459,105500.0
2017-02-10,4.179999828338623,4.179999828338623,3.869999885559082,4.050000190734863,197300.0
2017-02-13,4.019999980926514,4.019999980926514,3.7699999809265137,3.869999885559082,172400.0
2017-02-14,3.849999904632568,4.039999961853027,3.849999904632568,4.0,226200.0
2017-02-15,4.039999961853027,4.150000095367432,4.039999961853027,4.099999904632568,64800.0
2017-02-16,4.150000095367432,4.150000095367432,4.079999923706055,4.079999923706055,25600.0
2017-02-17,4.070000171661377,4.070000171661377,3.900000095367432,3.930000066757202,64000.0
2017-02-21,3.9600000381469727,4.119999885559082,3.859999895095825,4.059999942779541,79800.0
2017-02-22,4.110000133514404,4.110000133514404,3.940000057220459,4.090000152587891,25700.0
2017-02-23,4.070000171661377,4.150000095367432,4.070000171661377,4.130000114440918,70500.0
2017-02-24,4.119999885559082,4.119999885559082,3.900000095367432,4.0,97100.0
2017-02-27,4.050000190734863,4.050000190734863,3.950000047683716,3.9700000286102295,25300.0
2017-02-28,4.0,4.0,3.900000095367432,3.950000047683716,48600.0
2017-03-01,3.990000009536743,3.990000009536743,3.910000085830689,3.9700000286102295,38100.0
2017-03-02,3.990000009536743,3.990000009536743,3.900000095367432,3.930000066757202,28600.0
2017-03-03,3.9600000381469727,4.03000020980835,3.880000114440918,4.010000228881836,307000.0
2017-03-06,4.019999980926514,4.110000133514404,3.9800000190734863,4.0,34500.0
2017-03-07,3.990000009536743,3.990000009536743,3.869999885559082,3.9600000381469727,55300.0
2017-03-08,3.880000114440918,3.920000076293945,3.7300000190734863,3.7300000190734863,75200.0
2017-03-09,3.7200000286102295,3.849999904632568,3.7200000286102295,3.7300000190734863,67600.0
2017-03-10,3.7200000286102295,3.900000095367432,3.700000047683716,3.75,80300.0
2017-03-13,3.75,3.75,3.670000076293945,3.690000057220459,54900.0
2017-03-14,3.650000095367432,3.660000085830689,3.430000066757202,3.5,265200.0
2017-03-15,3.5,3.690000057220459,3.5,3.690000057220459,53400.0
2017-03-16,3.680000066757202,3.680000066757202,3.539999961853028,3.569999933242798,44100.0
2017-03-17,3.549999952316284,3.5799999237060547,3.5,3.559999942779541,43500.0
2017-03-20,3.569999933242798,3.569999933242798,3.5,3.5199999809265137,39600.0
2017-03-21,3.5199999809265137,3.539999961853028,3.359999895095825,3.390000104904175,75300.0
2017-03-22,3.380000114440918,3.4100000858306885,3.3399999141693115,3.4100000858306885,39100.0
2017-03-23,3.450000047683716,3.7200000286102295,3.450000047683716,3.670000076293945,90600.0
2017-03-24,3.700000047683716,3.700000047683716,3.619999885559082,3.630000114440918,9600.0
2017-03-27,3.619999885559082,3.619999885559082,3.4800000190734863,3.490000009536743,22900.0
2017-03-28,3.4200000762939453,3.5,3.4200000762939453,3.4600000381469727,33400.0
2017-03-29,3.569999933242798,3.640000104904175,3.559999942779541,3.5999999046325684,24300.0
2017-03-30,3.640000104904175,4.050000190734863,3.640000104904175,3.839999914169312,89100.0
2017-03-31,3.9700000286102295,4.039999961853027,3.799999952316284,3.950000047683716,53700.0
2017-04-03,4.039999961853027,4.039999961853027,3.869999885559082,3.910000085830689,19600.0
2017-04-04,3.950000047683716,3.950000047683716,3.7799999713897705,3.809999942779541,15500.0
2017-04-05,3.819999933242798,3.839999914169312,3.7200000286102295,3.7200000286102295,36700.0
2017-04-06,3.75,3.7899999618530273,3.660000085830689,3.660000085830689,19500.0
2017-04-07,3.7100000381469727,3.7200000286102295,3.5999999046325684,3.690000057220459,19000.0
2017-04-10,3.690000057220459,3.7899999618530273,3.670000076293945,3.75,38700.0
2017-04-11,3.799999952316284,3.799999952316284,3.75,3.7799999713897705,22900.0
2017-04-12,3.7100000381469727,3.75,3.630000114440918,3.680000066757202,34700.0
2017-04-13,3.7799999713897705,4.190000057220459,3.7799999713897705,4.019999980926514,185000.0
2017-04-17,4.130000114440918,4.320000171661377,4.050000190734863,4.179999828338623,54400.0
2017-04-18,4.210000038146973,4.25,4.110000133514404,4.199999809265137,63700.0
2017-04-19,4.21999979019165,4.300000190734863,4.179999828338623,4.300000190734863,59300.0
2017-04-20,4.300000190734863,4.369999885559082,4.260000228881836,4.349999904632568,34000.0
2017-04-21,4.369999885559082,4.449999809265137,4.349999904632568,4.449999809265137,98300.0
2017-04-24,4.489999771118164,4.599999904632568,4.480000019073486,4.550000190734863,95000.0
2017-04-25,4.639999866485596,4.639999866485596,4.349999904632568,4.489999771118164,60300.0
2017-04-26,4.429999828338623,4.489999771118164,4.400000095367432,4.46999979019165,19900.0
2017-04-27,4.400000095367432,4.409999847412109,4.260000228881836,4.400000095367432,39800.0
2017-04-28,4.400000095367432,4.590000152587891,4.400000095367432,4.409999847412109,40900.0
2017-05-01,4.510000228881836,4.550000190734863,4.019999980926514,4.130000114440918,54700.0
2017-05-02,4.110000133514404,4.150000095367432,3.950000047683716,3.950000047683716,87400.0
2017-05-03,3.910000085830689,4.119999885559082,3.900000095367432,4.119999885559082,50100.0
2017-05-04,4.110000133514404,4.130000114440918,4.059999942779541,4.110000133514404,55400.0
2017-05-05,4.139999866485596,4.320000171661377,4.139999866485596,4.289999961853027,43700.0
2017-05-08,4.309999942779541,4.449999809265137,4.309999942779541,4.389999866485596,27400.0
2017-05-09,4.440000057220459,4.46999979019165,4.320000171661377,4.380000114440918,21900.0
2017-05-10,4.380000114440918,4.449999809265137,4.260000228881836,4.360000133514404,39100.0
2017-05-11,4.340000152587891,4.349999904632568,4.260000228881836,4.289999961853027,9000.0
2017-05-12,4.260000228881836,4.309999942779541,4.260000228881836,4.300000190734863,4700.0
2017-05-15,4.289999961853027,4.289999961853027,4.260000228881836,4.28000020980835,9300.0
2017-05-16,4.289999961853027,4.300000190734863,4.260000228881836,4.28000020980835,18900.0
2017-05-17,4.260000228881836,4.269999980926514,4.059999942779541,4.099999904632568,46300.0
2017-05-18,4.099999904632568,4.099999904632568,4.039999961853027,4.070000171661377,22500.0
2017-05-19,4.099999904632568,4.099999904632568,4.03000020980835,4.039999961853027,7200.0
2017-05-23,4.139999866485596,4.139999866485596,4.019999980926514,4.050000190734863,10900.0
2017-05-24,4.03000020980835,4.070000171661377,3.9800000190734863,3.9800000190734863,26800.0
2017-05-25,4.039999961853027,4.199999809265137,4.039999961853027,4.199999809265137,25100.0
2017-05-26,4.28000020980835,4.28000020980835,4.139999866485596,4.199999809265137,22800.0
2017-05-29,4.199999809265137,4.380000114440918,4.190000057220459,4.340000152587891,78600.0
2017-05-30,4.369999885559082,4.369999885559082,4.300000190734863,4.309999942779541,21100.0
2017-05-31,4.340000152587891,4.340000152587891,4.300000190734863,4.340000152587891,21900.0
2017-06-01,4.300000190734863,4.389999866485596,4.210000038146973,4.389999866485596,29800.0
2017-06-02,4.320000171661377,4.360000133514404,4.300000190734863,4.340000152587891,11400.0
2017-06-05,4.329999923706055,4.369999885559082,4.300000190734863,4.369999885559082,13800.0
2017-06-06,4.309999942779541,4.360000133514404,4.300000190734863,4.329999923706055,9300.0
2017-06-07,4.239999771118164,4.5,4.239999771118164,4.5,48100.0
2017-06-08,4.449999809265137,4.559999942779541,4.449999809265137,4.510000228881836,26500.0
2017-06-09,4.510000228881836,4.619999885559082,4.510000228881836,4.570000171661377,18000.0
2017-06-12,4.579999923706055,4.579999923706055,4.489999771118164,4.5,31400.0
2017-06-13,4.510000228881836,4.570000171661377,4.46999979019165,4.46999979019165,59900.0
2017-06-14,4.46999979019165,4.489999771118164,4.349999904632568,4.349999904632568,2700.0
2017-06-15,4.380000114440918,4.380000114440918,4.199999809265137,4.329999923706055,11500.0
2017-06-16,4.320000171661377,4.360000133514404,4.320000171661377,4.320000171661377,5100.0
2017-06-19,4.329999923706055,4.329999923706055,4.260000228881836,4.260000228881836,5100.0
2017-06-20,4.329999923706055,4.329999923706055,4.239999771118164,4.239999771118164,9100.0
2017-06-21,4.260000228881836,4.289999961853027,4.25,4.289999961853027,2100.0
2017-06-22,4.300000190734863,4.300000190734863,4.260000228881836,4.300000190734863,4900.0
2017-06-23,4.380000114440918,4.389999866485596,4.320000171661377,4.389999866485596,24000.0
2017-06-26,4.400000095367432,4.409999847412109,4.340000152587891,4.340000152587891,25500.0
2017-06-27,4.329999923706055,4.340000152587891,4.320000171661377,4.320000171661377,4800.0
2017-06-28,4.309999942779541,4.309999942779541,4.230000019073486,4.230000019073486,14900.0
2017-06-29,4.239999771118164,4.300000190734863,4.21999979019165,4.28000020980835,19700.0
2017-06-30,4.320000171661377,4.329999923706055,4.28000020980835,4.329999923706055,1500.0
2017-07-04,4.329999923706055,4.329999923706055,4.25,4.289999961853027,4400.0
2017-07-05,4.269999980926514,4.289999961853027,4.25,4.28000020980835,4100.0
2017-07-06,4.210000038146973,4.269999980926514,4.099999904632568,4.230000019073486,16900.0
2017-07-07,4.230000019073486,4.300000190734863,4.21999979019165,4.300000190734863,26500.0
2017-07-10,4.25,4.420000076293945,4.25,4.309999942779541,24400.0
2017-07-11,4.400000095367432,4.400000095367432,4.349999904632568,4.400000095367432,4300.0
2017-07-12,4.389999866485596,4.46999979019165,4.369999885559082,4.460000038146973,15300.0
2017-07-13,4.489999771118164,4.559999942779541,4.480000019073486,4.559999942779541,26100.0
2017-07-14,4.590000152587891,4.630000114440918,4.510000228881836,4.630000114440918,35600.0
2017-07-17,4.650000095367432,4.650000095367432,3.819999933242798,4.25,271400.0
2017-07-18,4.159999847412109,4.159999847412109,3.9600000381469727,4.03000020980835,74500.0
2017-07-19,4.050000190734863,4.050000190734863,4.0,4.019999980926514,64800.0
2017-07-20,3.990000009536743,4.0,3.880000114440918,3.900000095367432,39800.0
2017-07-21,3.849999904632568,3.950000047683716,3.799999952316284,3.799999952316284,27200.0
2017-07-24,3.7799999713897705,3.799999952316284,3.700000047683716,3.7899999618530273,89600.0
2017-07-25,3.809999942779541,3.809999942779541,3.75,3.7899999618530273,19800.0
2017-07-26,3.799999952316284,3.940000057220459,3.799999952316284,3.900000095367432,54700.0
2017-07-27,3.940000057220459,4.0,3.849999904632568,3.990000009536743,35500.0
2017-07-28,4.0,4.0,3.930000066757202,4.0,27600.0
2017-07-31,3.9800000190734863,4.019999980926514,3.799999952316284,3.819999933242798,38200.0
2017-08-01,3.880000114440918,3.900000095367432,3.849999904632568,3.859999895095825,16400.0
2017-08-02,3.890000104904175,3.890000104904175,3.799999952316284,3.829999923706055,119600.0
2017-08-03,3.759999990463257,3.7799999713897705,3.359999895095825,3.740000009536743,154300.0
2017-08-04,3.7899999618530273,3.7899999618530273,3.559999942779541,3.619999885559082,43700.0
2017-08-08,3.539999961853028,3.640000104904175,3.5299999713897705,3.630000114440918,35000.0
2017-08-09,3.650000095367432,3.680000066757202,3.549999952316284,3.5899999141693115,14200.0
2017-08-10,3.569999933242798,3.569999933242798,3.5,3.509999990463257,15600.0
2017-08-11,3.4600000381469727,3.490000009536743,3.400000095367432,3.470000028610229,45400.0
2017-08-14,3.450000047683716,3.5,3.4100000858306885,3.4800000190734863,20700.0
2017-08-15,3.470000028610229,3.470000028610229,3.400000095367432,3.430000066757202,16300.0
2017-08-16,3.4200000762939453,3.430000066757202,3.4100000858306885,3.430000066757202,4400.0
2017-08-17,3.450000047683716,3.4800000190734863,3.4100000858306885,3.4100000858306885,10600.0
2017-08-18,3.400000095367432,3.450000047683716,3.390000104904175,3.440000057220459,25000.0
2017-08-21,3.4100000858306885,3.440000057220459,3.3299999237060547,3.3299999237060547,21300.0
2017-08-22,3.319999933242798,3.380000114440918,3.319999933242798,3.3499999046325684,8500.0
2017-08-23,3.390000104904175,3.390000104904175,3.3499999046325684,3.3499999046325684,6400.0
2017-08-24,3.3499999046325684,3.400000095367432,3.3499999046325684,3.390000104904175,42200.0
2017-08-25,3.3499999046325684,3.400000095367432,3.3499999046325684,3.390000104904175,12600.0
2017-08-28,3.369999885559082,3.400000095367432,3.3499999046325684,3.359999895095825,27300.0
2017-08-29,3.359999895095825,3.400000095367432,3.3499999046325684,3.3499999046325684,7700.0
2017-08-30,3.3499999046325684,3.400000095367432,3.3499999046325684,3.400000095367432,18500.0
2017-08-31,3.400000095367432,3.5999999046325684,3.3499999046325684,3.549999952316284,421400.0
2017-09-01,3.5899999141693115,3.5899999141693115,3.539999961853028,3.539999961853028,5600.0
2017-09-05,3.549999952316284,3.549999952316284,3.430000066757202,3.440000057220459,9800.0
2017-09-06,3.430000066757202,3.430000066757202,3.400000095367432,3.400000095367432,28300.0
2017-09-07,3.4100000858306885,3.470000028610229,3.400000095367432,3.470000028610229,7600.0
2017-09-08,3.4600000381469727,3.4600000381469727,3.400000095367432,3.450000047683716,12600.0
2017-09-11,3.450000047683716,3.4800000190734863,3.4200000762939453,3.430000066757202,5000.0
2017-09-12,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,1000.0
2017-09-13,3.440000057220459,3.450000047683716,3.440000057220459,3.440000057220459,700.0
2017-09-14,3.4600000381469727,3.5,3.4600000381469727,3.4800000190734863,2400.0
2017-09-15,3.470000028610229,3.5199999809265137,3.470000028610229,3.5199999809265137,2700.0
2017-09-18,3.5199999809265137,3.7799999713897705,3.5199999809265137,3.75,31300.0
2017-09-19,3.809999942779541,3.900000095367432,3.759999990463257,3.900000095367432,29600.0
2017-09-20,3.880000114440918,3.9800000190734863,3.869999885559082,3.869999885559082,43000.0
2017-09-21,3.849999904632568,3.849999904632568,3.75,3.799999952316284,32000.0
2017-09-22,3.690000057220459,3.740000009536743,3.650000095367432,3.650000095367432,186100.0
2017-09-25,3.640000104904175,3.650000095367432,3.509999990463257,3.549999952316284,12900.0
2017-09-26,3.559999942779541,3.559999942779541,3.5,3.5,92900.0
2017-09-27,3.5,3.5,3.430000066757202,3.430000066757202,32600.0
2017-09-28,3.509999990463257,3.509999990463257,3.390000104904175,3.390000104904175,11200.0
2017-09-29,3.450000047683716,3.470000028610229,3.400000095367432,3.450000047683716,13100.0
2017-10-02,3.430000066757202,3.849999904632568,3.430000066757202,3.759999990463257,40700.0
2017-10-03,3.799999952316284,3.799999952316284,3.5199999809265137,3.619999885559082,13300.0
2017-10-04,3.5999999046325684,3.680000066757202,3.5999999046325684,3.670000076293945,4200.0
2017-10-05,3.670000076293945,3.670000076293945,3.5999999046325684,3.5999999046325684,3000.0
2017-10-06,3.5799999237060547,3.5799999237060547,3.430000066757202,3.509999990463257,49500.0
2017-10-10,3.569999933242798,3.569999933242798,3.450000047683716,3.509999990463257,9000.0
2017-10-11,3.5,3.5,3.430000066757202,3.5,33100.0
2017-10-12,2.990000009536743,3.5,2.799999952316284,3.400000095367432,297900.0
2017-10-13,3.4100000858306885,3.539999961853028,3.4100000858306885,3.539999961853028,47800.0
2017-10-16,3.5,3.5199999809265137,3.450000047683716,3.450000047683716,29900.0
2017-10-17,3.450000047683716,3.450000047683716,3.3299999237060547,3.359999895095825,24500.0
2017-10-18,3.549999952316284,3.7799999713897705,3.5199999809265137,3.680000066757202,72400.0
2017-10-19,3.670000076293945,3.670000076293945,3.549999952316284,3.559999942779541,18100.0
2017-10-20,3.5899999141693115,3.670000076293945,3.549999952316284,3.5999999046325684,27100.0
2017-10-23,3.5999999046325684,3.5999999046325684,3.549999952316284,3.549999952316284,27000.0
2017-10-24,3.559999942779541,3.7300000190734863,3.559999942779541,3.7300000190734863,11400.0
2017-10-25,3.700000047683716,3.700000047683716,3.660000085830689,3.660000085830689,12200.0
2017-10-26,3.690000057220459,3.7200000286102295,3.630000114440918,3.7200000286102295,7300.0
2017-10-27,3.7100000381469727,3.7100000381469727,3.670000076293945,3.680000066757202,3600.0
2017-10-30,3.650000095367432,3.680000066757202,3.650000095367432,3.660000085830689,8100.0
2017-10-31,3.650000095367432,3.7799999713897705,3.650000095367432,3.740000009536743,27400.0
2017-11-01,3.7300000190734863,3.75,3.700000047683716,3.700000047683716,8200.0
2017-11-02,3.650000095367432,3.670000076293945,3.619999885559082,3.650000095367432,17200.0
2017-11-03,3.630000114440918,3.650000095367432,3.559999942779541,3.609999895095825,25700.0
2017-11-06,3.630000114440918,3.630000114440918,3.5299999713897705,3.5299999713897705,7300.0
2017-11-07,3.5299999713897705,3.539999961853028,3.4800000190734863,3.5,40600.0
2017-11-08,3.509999990463257,3.5199999809265137,3.490000009536743,3.5199999809265137,45900.0
2017-11-09,3.549999952316284,3.569999933242798,3.5199999809265137,3.549999952316284,1400.0
2017-11-10,3.490000009536743,3.509999990463257,3.450000047683716,3.450000047683716,22100.0
2017-11-13,3.430000066757202,3.509999990463257,3.430000066757202,3.509999990463257,16300.0
2017-11-14,3.440000057220459,3.509999990463257,3.440000057220459,3.4600000381469727,3300.0
2017-11-15,3.509999990463257,3.509999990463257,3.450000047683716,3.450000047683716,4000.0
2017-11-16,3.539999961853028,3.539999961853028,3.430000066757202,3.490000009536743,4400.0
2017-11-17,3.559999942779541,3.5799999237060547,3.5,3.549999952316284,12200.0
2017-11-20,3.549999952316284,3.5899999141693115,3.539999961853028,3.559999942779541,13700.0
2017-11-21,3.5799999237060547,3.5999999046325684,3.5299999713897705,3.569999933242798,20100.0
2017-11-22,3.569999933242798,3.640000104904175,3.5299999713897705,3.5999999046325684,38300.0
2017-11-23,3.5999999046325684,3.5999999046325684,3.5299999713897705,3.5799999237060547,7700.0
2017-11-24,3.509999990463257,3.609999895095825,3.509999990463257,3.559999942779541,25400.0
2017-11-27,3.5299999713897705,3.650000095367432,3.5299999713897705,3.650000095367432,28500.0
2017-11-28,3.640000104904175,3.660000085830689,3.549999952316284,3.660000085830689,22200.0
2017-11-29,3.660000085830689,3.700000047683716,3.619999885559082,3.660000085830689,9100.0
2017-11-30,3.650000095367432,3.7100000381469727,3.569999933242798,3.690000057220459,37100.0
2017-12-01,3.690000057220459,3.700000047683716,3.5999999046325684,3.670000076293945,6900.0
2017-12-04,3.700000047683716,3.700000047683716,3.5999999046325684,3.660000085830689,9900.0
2017-12-05,3.619999885559082,3.650000095367432,3.5799999237060547,3.609999895095825,30100.0
2017-12-06,3.569999933242798,3.569999933242798,3.5,3.5,24300.0
2017-12-07,3.5299999713897705,3.569999933242798,3.5,3.569999933242798,9200.0
2017-12-08,3.5299999713897705,3.569999933242798,3.5,3.569999933242798,10500.0
2017-12-11,3.559999942779541,3.559999942779541,3.5,3.539999961853028,8300.0
2017-12-12,3.509999990463257,3.569999933242798,3.509999990463257,3.539999961853028,5600.0
2017-12-13,3.509999990463257,3.549999952316284,3.5,3.5299999713897705,11100.0
2017-12-14,3.5,3.509999990463257,3.5,3.5,5400.0
2017-12-15,3.5,3.509999990463257,3.5,3.509999990463257,1300.0
2017-12-18,3.5,3.5199999809265137,3.5,3.5199999809265137,35400.0
2017-12-19,3.509999990463257,3.5299999713897705,3.5,3.5199999809265137,8100.0
2017-12-20,3.509999990463257,3.569999933242798,3.5,3.569999933242798,7600.0
2017-12-21,3.5199999809265137,3.549999952316284,3.5,3.539999961853028,2400.0
2017-12-22,3.5,3.569999933242798,3.5,3.569999933242798,45000.0
2017-12-27,3.619999885559082,3.619999885559082,3.5299999713897705,3.609999895095825,6900.0
2017-12-28,3.549999952316284,3.5899999141693115,3.5,3.559999942779541,7600.0
2017-12-29,3.5999999046325684,3.630000114440918,3.5,3.609999895095825,11300.0
2018-01-02,3.609999895095825,3.680000066757202,3.5799999237060547,3.680000066757202,12700.0
2018-01-03,3.700000047683716,3.839999914169312,3.700000047683716,3.819999933242798,35100.0
2018-01-04,3.839999914169312,3.839999914169312,3.7799999713897705,3.809999942779541,10400.0
2018-01-05,3.7899999618530273,3.7899999618530273,3.650000095367432,3.650000095367432,2300.0
2018-01-08,3.700000047683716,3.700000047683716,3.609999895095825,3.670000076293945,13400.0
2018-01-09,3.619999885559082,3.7699999809265137,3.619999885559082,3.7100000381469727,31100.0
2018-01-10,3.75,3.75,3.700000047683716,3.700000047683716,6300.0
2018-01-11,3.7300000190734863,3.799999952316284,3.700000047683716,3.7899999618530273,14300.0
2018-01-12,3.7200000286102295,3.740000009536743,3.700000047683716,3.700000047683716,900.0
2018-01-15,3.5199999809265137,3.7300000190734863,3.5199999809265137,3.700000047683716,24900.0
2018-01-16,3.700000047683716,3.7699999809265137,3.700000047683716,3.7100000381469727,4600.0
2018-01-17,3.700000047683716,3.7200000286102295,3.700000047683716,3.7100000381469727,125500.0
2018-01-18,3.7100000381469727,3.839999914169312,3.7100000381469727,3.799999952316284,23900.0
2018-01-19,3.7699999809265137,3.869999885559082,3.75,3.839999914169312,26600.0
2018-01-22,3.799999952316284,3.880000114440918,3.799999952316284,3.829999923706055,8200.0
2018-01-23,3.819999933242798,3.849999904632568,3.799999952316284,3.829999923706055,12000.0
2018-01-24,3.799999952316284,3.799999952316284,3.75,3.759999990463257,37300.0
2018-01-25,3.75,3.799999952316284,3.75,3.799999952316284,7600.0
2018-01-26,3.799999952316284,3.849999904632568,3.7699999809265137,3.829999923706055,7500.0
2018-01-29,3.7899999618530273,3.7899999618530273,3.7699999809265137,3.7899999618530273,900.0
2018-01-30,3.75,3.7799999713897705,3.700000047683716,3.759999990463257,28000.0
2018-01-31,3.759999990463257,3.839999914169312,3.759999990463257,3.809999942779541,8900.0
2018-02-01,3.759999990463257,3.799999952316284,3.759999990463257,3.799999952316284,2400.0
2018-02-02,3.759999990463257,3.7799999713897705,3.700000047683716,3.7100000381469727,17400.0
2018-02-05,3.700000047683716,3.7200000286102295,3.619999885559082,3.680000066757202,37900.0
2018-02-06,3.609999895095825,3.7300000190734863,3.609999895095825,3.7300000190734863,6200.0
2018-02-07,3.75,3.7699999809265137,3.660000085830689,3.660000085830689,9400.0
2018-02-08,3.0999999046325684,3.450000047683716,3.0,3.380000114440918,91800.0
2018-02-09,3.390000104904175,3.390000104904175,3.0799999237060547,3.200000047683716,55500.0
2018-02-12,3.3299999237060547,3.3399999141693115,3.220000028610229,3.25,24200.0
2018-02-13,3.259999990463257,3.3499999046325684,3.25,3.3499999046325684,6700.0
2018-02-14,3.380000114440918,3.380000114440918,3.309999942779541,3.3499999046325684,3000.0
2018-02-15,3.319999933242798,3.380000114440918,3.319999933242798,3.3499999046325684,10200.0
2018-02-16,3.319999933242798,3.3399999141693115,3.240000009536743,3.319999933242798,17600.0
2018-02-20,3.299999952316284,3.319999933242798,3.2699999809265137,3.2799999713897705,28500.0
2018-02-21,3.2300000190734863,3.259999990463257,3.2100000381469727,3.240000009536743,25000.0
2018-02-22,3.2100000381469727,3.2799999713897705,3.2100000381469727,3.25,13900.0
2018-02-23,3.2100000381469727,3.2100000381469727,3.0899999141693115,3.190000057220459,69700.0
2018-02-26,3.190000057220459,3.200000047683716,3.109999895095825,3.200000047683716,10400.0
2018-02-27,3.1700000762939453,3.200000047683716,3.150000095367432,3.200000047683716,1600.0
2018-02-28,3.1700000762939453,3.200000047683716,3.1700000762939453,3.200000047683716,4800.0
2018-03-01,3.200000047683716,3.200000047683716,3.1600000858306885,3.1600000858306885,3700.0
2018-03-02,3.150000095367432,3.1600000858306885,3.119999885559082,3.130000114440918,25900.0
2018-03-05,3.109999895095825,3.119999885559082,3.0899999141693115,3.0999999046325684,12500.0
2018-03-06,3.0999999046325684,3.0999999046325684,3.0,3.039999961853028,20500.0
2018-03-07,2.950000047683716,3.0,2.880000114440918,2.940000057220459,29100.0
2018-03-08,2.900000095367432,3.049999952316284,2.759999990463257,3.0199999809265137,69700.0
2018-03-09,2.9100000858306885,3.0199999809265137,2.9100000858306885,3.0199999809265137,14000.0
2018-03-12,3.009999990463257,3.039999961853028,2.9600000381469727,3.0199999809265137,23500.0
2018-03-13,2.990000009536743,3.0199999809265137,2.9800000190734863,2.9800000190734863,1700.0
2018-03-14,3.009999990463257,3.009999990463257,2.930000066757202,2.9600000381469727,12900.0
2018-03-15,3.039999961853028,3.150000095367432,3.039999961853028,3.0799999237060547,36500.0
2018-03-16,3.0799999237060547,3.0999999046325684,3.059999942779541,3.0899999141693115,6500.0
2018-03-19,3.140000104904175,3.140000104904175,3.0899999141693115,3.0999999046325684,5600.0
2018-03-20,3.109999895095825,3.109999895095825,3.0799999237060547,3.0899999141693115,5700.0
2018-03-21,3.0999999046325684,3.119999885559082,2.990000009536743,3.0299999713897705,14700.0
2018-03-22,3.0,3.009999990463257,3.0,3.0,5900.0
2018-03-23,3.009999990463257,3.009999990463257,2.950000047683716,2.950000047683716,17900.0
2018-03-26,2.950000047683716,2.9600000381469727,2.950000047683716,2.950000047683716,7000.0
2018-03-27,3.0199999809265137,3.0199999809265137,2.990000009536743,3.0,45400.0
2018-03-28,3.0,3.0,3.0,3.0,0.0
2018-03-29,2.970000028610229,2.970000028610229,2.950000047683716,2.950000047683716,15200.0
2018-04-02,2.950000047683716,2.9600000381469727,2.950000047683716,2.950000047683716,16000.0
2018-04-03,2.9600000381469727,2.9600000381469727,2.950000047683716,2.950000047683716,7100.0
2018-04-04,2.9100000858306885,2.9800000190734863,2.9100000858306885,2.950000047683716,6700.0
2018-04-05,2.950000047683716,3.0,2.950000047683716,3.0,34800.0
2018-04-06,3.0199999809265137,3.0199999809265137,2.970000028610229,2.990000009536743,1800.0
2018-04-09,2.970000028610229,3.059999942779541,2.970000028610229,2.9800000190734863,7600.0
2018-04-10,3.059999942779541,3.059999942779541,2.950000047683716,2.950000047683716,6500.0
2018-04-11,2.9600000381469727,2.9600000381469727,2.9100000858306885,2.9100000858306885,5500.0
2018-04-12,2.799999952316284,2.799999952316284,2.4100000858306885,2.549999952316284,85100.0
2018-04-13,2.5,2.5299999713897705,2.4100000858306885,2.4100000858306885,86300.0
2018-04-16,2.4100000858306885,2.440000057220459,2.039999961853028,2.180000066757202,102300.0
2018-04-17,2.200000047683716,2.3399999141693115,2.0999999046325684,2.240000009536743,58600.0
2018-04-18,2.289999961853028,2.289999961853028,2.200000047683716,2.2300000190734863,38700.0
2018-04-19,2.2100000381469727,2.2100000381469727,2.150000095367432,2.150000095367432,28400.0
2018-04-20,2.190000057220459,2.299999952316284,2.1600000858306885,2.299999952316284,35100.0
2018-04-23,2.289999961853028,2.3399999141693115,2.190000057220459,2.2799999713897705,17100.0
2018-04-24,2.220000028610229,2.299999952316284,2.220000028610229,2.25,6000.0
2018-04-25,2.259999990463257,2.299999952316284,2.220000028610229,2.289999961853028,13400.0
2018-04-26,2.2699999809265137,2.2699999809265137,2.2100000381469727,2.25,3500.0
2018-04-27,2.259999990463257,2.2699999809265137,2.259999990463257,2.2699999809265137,1300.0
2018-04-30,2.299999952316284,2.319999933242798,2.299999952316284,2.299999952316284,9500.0
2018-05-01,2.220000028610229,2.4100000858306885,2.220000028610229,2.4100000858306885,9800.0
2018-05-02,2.400000095367432,2.400000095367432,2.309999942779541,2.3399999141693115,2800.0
2018-05-03,2.299999952316284,2.3499999046325684,2.299999952316284,2.3499999046325684,3700.0
2018-05-04,2.359999895095825,2.430000066757202,2.359999895095825,2.390000104904175,5300.0
2018-05-07,2.3499999046325684,2.359999895095825,2.200000047683716,2.2799999713897705,23500.0
2018-05-08,2.289999961853028,2.299999952316284,2.25,2.25,2300.0
2018-05-09,2.25,2.259999990463257,2.25,2.25,28300.0
2018-05-10,2.2300000190734863,2.289999961853028,2.150000095367432,2.1600000858306885,19200.0
2018-05-11,2.240000009536743,2.240000009536743,2.150000095367432,2.1700000762939453,4400.0
2018-05-14,2.200000047683716,2.2300000190734863,2.1700000762939453,2.180000066757202,13600.0
2018-05-15,2.1700000762939453,2.1700000762939453,2.140000104904175,2.140000104904175,27200.0
2018-05-16,2.130000114440918,2.150000095367432,2.049999952316284,2.049999952316284,24700.0
2018-05-17,2.049999952316284,2.0999999046325684,2.009999990463257,2.039999961853028,20000.0
2018-05-18,2.039999961853028,2.059999942779541,2.0299999713897705,2.059999942779541,8400.0
2018-05-22,2.049999952316284,2.200000047683716,2.0199999809265137,2.200000047683716,570300.0
2018-05-23,2.2300000190734863,2.289999961853028,2.140000104904175,2.240000009536743,8900.0
2018-05-24,2.180000066757202,2.2100000381469727,2.059999942779541,2.1600000858306885,10400.0
2018-05-25,2.190000057220459,2.2300000190734863,2.109999895095825,2.109999895095825,12100.0
2018-05-28,2.190000057220459,2.240000009536743,2.1600000858306885,2.240000009536743,5700.0
2018-05-29,2.240000009536743,2.25,2.1700000762939453,2.240000009536743,13800.0
2018-05-30,2.180000066757202,2.240000009536743,2.180000066757202,2.220000028610229,5800.0
2018-05-31,2.180000066757202,2.220000028610229,2.180000066757202,2.220000028610229,6500.0
2018-06-01,2.180000066757202,2.200000047683716,2.119999885559082,2.200000047683716,14000.0
2018-06-04,2.2100000381469727,2.2100000381469727,2.190000057220459,2.190000057220459,2100.0
2018-06-05,2.200000047683716,2.220000028610229,2.190000057220459,2.200000047683716,4300.0
2018-06-06,2.200000047683716,2.200000047683716,2.180000066757202,2.180000066757202,4000.0
2018-06-07,2.200000047683716,2.299999952316284,2.1600000858306885,2.200000047683716,66900.0
2018-06-08,2.200000047683716,2.299999952316284,2.200000047683716,2.2699999809265137,13900.0
2018-06-11,2.2799999713897705,2.3499999046325684,2.2699999809265137,2.299999952316284,15700.0
2018-06-12,2.2799999713897705,2.299999952316284,2.2100000381469727,2.240000009536743,24800.0
2018-06-13,2.2300000190734863,2.240000009536743,2.2100000381469727,2.2100000381469727,1100.0
2018-06-14,2.200000047683716,2.2100000381469727,2.150000095367432,2.1600000858306885,14200.0
2018-06-15,2.150000095367432,2.200000047683716,2.119999885559082,2.190000057220459,20500.0
2018-06-18,2.200000047683716,2.2699999809265137,2.1700000762939453,2.1700000762939453,25600.0
2018-06-19,2.1700000762939453,2.190000057220459,2.119999885559082,2.119999885559082,11300.0
2018-06-20,2.150000095367432,2.200000047683716,2.150000095367432,2.190000057220459,4900.0
2018-06-21,2.190000057220459,2.190000057220459,2.150000095367432,2.150000095367432,1400.0
2018-06-22,2.150000095367432,2.2100000381469727,2.140000104904175,2.150000095367432,11000.0
2018-06-25,2.2300000190734863,2.2300000190734863,2.130000114440918,2.150000095367432,19800.0
2018-06-26,2.119999885559082,2.140000104904175,2.119999885559082,2.140000104904175,1500.0
2018-06-27,2.119999885559082,2.1700000762939453,2.119999885559082,2.150000095367432,6200.0
2018-06-28,2.140000104904175,2.1600000858306885,2.130000114440918,2.130000114440918,5800.0
2018-06-29,2.1700000762939453,2.1700000762939453,2.140000104904175,2.140000104904175,2600.0
2018-07-03,2.140000104904175,2.200000047683716,2.140000104904175,2.180000066757202,8300.0
2018-07-04,2.180000066757202,2.220000028610229,2.180000066757202,2.200000047683716,12100.0
2018-07-05,2.240000009536743,2.240000009536743,2.200000047683716,2.200000047683716,4300.0
2018-07-06,2.220000028610229,2.220000028610229,2.200000047683716,2.2100000381469727,3300.0
2018-07-09,2.1700000762939453,2.240000009536743,2.1700000762939453,2.240000009536743,7400.0
2018-07-10,2.240000009536743,2.240000009536743,2.2300000190734863,2.2300000190734863,39800.0
2018-07-11,2.2300000190734863,2.25,2.220000028610229,2.25,44200.0
2018-07-12,2.509999990463257,2.789999961853028,2.509999990463257,2.619999885559082,97300.0
2018-07-13,2.759999990463257,2.759999990463257,2.5,2.700000047683716,40900.0
2018-07-16,2.5,2.650000095367432,2.5,2.650000095367432,18800.0
2018-07-17,2.7300000190734863,3.059999942779541,2.700000047683716,3.0,65900.0
2018-07-18,3.0,3.009999990463257,2.940000057220459,2.950000047683716,21900.0
2018-07-19,2.950000047683716,2.970000028610229,2.950000047683716,2.950000047683716,8500.0
2018-07-20,2.970000028610229,2.9800000190734863,2.869999885559082,2.890000104904175,8500.0
2018-07-23,2.799999952316284,2.8299999237060547,2.7300000190734863,2.7300000190734863,21000.0
2018-07-24,2.7699999809265137,2.7799999713897705,2.740000009536743,2.759999990463257,8400.0
2018-07-25,2.7699999809265137,2.7699999809265137,2.7300000190734863,2.7300000190734863,3500.0
2018-07-26,2.75,2.799999952316284,2.75,2.759999990463257,3200.0
2018-07-27,2.789999961853028,2.799999952316284,2.7799999713897705,2.789999961853028,5200.0
2018-07-30,2.7799999713897705,2.7799999713897705,2.759999990463257,2.7699999809265137,2500.0
2018-07-31,2.7699999809265137,2.799999952316284,2.7699999809265137,2.799999952316284,20200.0
2018-08-01,2.7699999809265137,2.799999952316284,2.759999990463257,2.759999990463257,3300.0
2018-08-02,2.75,2.75,2.680000066757202,2.680000066757202,27300.0
2018-08-03,2.690000057220459,2.7100000381469727,2.6600000858306885,2.7100000381469727,3700.0
2018-08-07,2.740000009536743,2.740000009536743,2.700000047683716,2.700000047683716,1700.0
2018-08-08,2.700000047683716,2.7100000381469727,2.609999895095825,2.630000114440918,7100.0
2018-08-09,2.700000047683716,2.700000047683716,2.650000095367432,2.650000095367432,1500.0
2018-08-10,2.680000066757202,2.680000066757202,2.630000114440918,2.640000104904175,11200.0
2018-08-13,2.650000095367432,2.6600000858306885,2.609999895095825,2.630000114440918,6500.0
2018-08-14,2.619999885559082,2.630000114440918,2.5999999046325684,2.5999999046325684,13500.0
2018-08-15,2.609999895095825,2.609999895095825,2.5299999713897705,2.549999952316284,13500.0
2018-08-16,2.5999999046325684,2.630000114440918,2.549999952316284,2.549999952316284,3000.0
2018-08-17,2.539999961853028,2.5999999046325684,2.5,2.5999999046325684,14800.0
2018-08-20,2.5299999713897705,2.569999933242798,2.5299999713897705,2.549999952316284,11200.0
2018-08-21,2.559999942779541,2.609999895095825,2.549999952316284,2.609999895095825,5300.0
2018-08-22,2.5899999141693115,2.700000047683716,2.5899999141693115,2.700000047683716,5700.0
2018-08-23,2.619999885559082,2.700000047683716,2.619999885559082,2.700000047683716,23100.0
2018-08-24,2.640000104904175,2.640000104904175,2.5999999046325684,2.5999999046325684,1100.0
2018-08-27,2.5999999046325684,2.650000095367432,2.5999999046325684,2.5999999046325684,6600.0
2018-08-28,2.700000047683716,2.700000047683716,2.569999933242798,2.569999933242798,2800.0
2018-08-29,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,300.0
2018-08-30,2.5799999237060547,2.6600000858306885,2.5799999237060547,2.640000104904175,7100.0
2018-08-31,2.609999895095825,2.609999895095825,2.5999999046325684,2.5999999046325684,2000.0
2018-09-04,2.5999999046325684,2.640000104904175,2.5999999046325684,2.5999999046325684,2700.0
2018-09-05,2.640000104904175,2.640000104904175,2.5999999046325684,2.5999999046325684,3200.0
2018-09-06,2.569999933242798,2.569999933242798,2.490000009536743,2.549999952316284,15000.0
2018-09-07,2.5199999809265137,2.5199999809265137,2.470000028610229,2.470000028610229,1900.0
2018-09-10,2.440000057220459,2.5199999809265137,2.440000057220459,2.450000047683716,32000.0
2018-09-11,2.4200000762939453,2.430000066757202,2.25,2.4200000762939453,31100.0
2018-09-12,2.4200000762939453,2.450000047683716,2.319999933242798,2.3499999046325684,8100.0
2018-09-13,2.430000066757202,2.430000066757202,2.299999952316284,2.299999952316284,3900.0
2018-09-14,2.2699999809265137,2.319999933242798,2.25,2.2699999809265137,10200.0
2018-09-17,2.259999990463257,2.319999933242798,2.25,2.25,13800.0
2018-09-18,2.2699999809265137,2.2699999809265137,2.259999990463257,2.259999990463257,2700.0
2018-09-19,2.259999990463257,2.3399999141693115,2.2100000381469727,2.319999933242798,3700.0
2018-09-20,2.4100000858306885,2.4100000858306885,2.3299999237060547,2.3299999237060547,4100.0
2018-09-21,2.3399999141693115,2.3399999141693115,2.2799999713897705,2.2799999713897705,8300.0
2018-09-24,2.299999952316284,2.319999933242798,2.2799999713897705,2.299999952316284,11200.0
2018-09-25,2.309999942779541,2.309999942779541,2.2799999713897705,2.299999952316284,1600.0
2018-09-26,2.289999961853028,2.309999942779541,2.289999961853028,2.289999961853028,5700.0
2018-09-27,2.289999961853028,2.299999952316284,2.2799999713897705,2.299999952316284,4200.0
2018-09-28,2.299999952316284,2.319999933242798,2.299999952316284,2.319999933242798,4000.0
2018-10-01,2.3299999237060547,2.509999990463257,2.3299999237060547,2.4600000381469727,21300.0
2018-10-02,2.430000066757202,2.430000066757202,2.299999952316284,2.319999933242798,6000.0
2018-10-03,2.369999885559082,2.430000066757202,2.369999885559082,2.430000066757202,4000.0
2018-10-04,2.440000057220459,2.450000047683716,2.4100000858306885,2.450000047683716,13500.0
2018-10-05,2.490000009536743,2.640000104904175,2.490000009536743,2.5999999046325684,9700.0
2018-10-09,2.569999933242798,2.569999933242798,2.509999990463257,2.539999961853028,14100.0
2018-10-10,2.549999952316284,2.549999952316284,2.450000047683716,2.470000028610229,11300.0
2018-10-11,2.609999895095825,2.609999895095825,2.380000114440918,2.450000047683716,46300.0
2018-10-12,2.4200000762939453,2.5799999237060547,2.4200000762939453,2.4600000381469727,41100.0
2018-10-15,2.430000066757202,2.430000066757202,2.380000114440918,2.380000114440918,3100.0
2018-10-16,2.400000095367432,2.430000066757202,2.309999942779541,2.4200000762939453,18500.0
2018-10-17,2.430000066757202,2.450000047683716,2.4200000762939453,2.4200000762939453,6200.0
2018-10-18,2.4100000858306885,2.430000066757202,2.400000095367432,2.430000066757202,14600.0
2018-10-19,2.440000057220459,2.490000009536743,2.430000066757202,2.440000057220459,13100.0
2018-10-22,2.4600000381469727,2.4600000381469727,2.390000104904175,2.390000104904175,25200.0
2018-10-23,2.390000104904175,2.390000104904175,2.3499999046325684,2.3499999046325684,3400.0
2018-10-24,2.359999895095825,2.400000095367432,2.359999895095825,2.400000095367432,7600.0
2018-10-25,2.359999895095825,2.400000095367432,2.3499999046325684,2.359999895095825,1900.0
2018-10-26,2.3499999046325684,2.3499999046325684,2.299999952316284,2.319999933242798,20500.0
2018-10-29,2.289999961853028,2.299999952316284,2.220000028610229,2.289999961853028,2800.0
2018-10-30,2.2100000381469727,2.299999952316284,2.2100000381469727,2.2699999809265137,7000.0
2018-10-31,2.2799999713897705,2.380000114440918,2.2799999713897705,2.369999885559082,32200.0
2018-11-01,2.309999942779541,2.369999885559082,2.309999942779541,2.3499999046325684,4500.0
2018-11-02,2.369999885559082,2.450000047683716,2.369999885559082,2.380000114440918,1000.0
2018-11-05,2.4200000762939453,2.450000047683716,2.380000114440918,2.450000047683716,1900.0
2018-11-06,2.450000047683716,2.4600000381469727,2.390000104904175,2.390000104904175,1700.0
2018-11-07,2.450000047683716,2.5999999046325684,2.450000047683716,2.559999942779541,18300.0
2018-11-08,2.559999942779541,2.559999942779541,2.549999952316284,2.559999942779541,6000.0
2018-11-09,2.549999952316284,2.559999942779541,2.549999952316284,2.549999952316284,8000.0
2018-11-12,2.549999952316284,2.549999952316284,2.509999990463257,2.5299999713897705,3500.0
2018-11-13,2.5,2.549999952316284,2.5,2.549999952316284,13000.0
2018-11-14,2.509999990463257,2.5799999237060547,2.509999990463257,2.5799999237060547,3700.0
2018-11-15,2.5899999141693115,2.5999999046325684,2.549999952316284,2.549999952316284,7700.0
2018-11-16,2.549999952316284,2.559999942779541,2.549999952316284,2.559999942779541,4900.0
2018-11-19,2.549999952316284,2.549999952316284,2.5,2.5,4200.0
2018-11-20,2.509999990463257,2.509999990463257,2.400000095367432,2.400000095367432,2700.0
2018-11-21,2.380000114440918,2.380000114440918,2.220000028610229,2.240000009536743,3500.0
2018-11-22,2.240000009536743,2.259999990463257,2.240000009536743,2.25,3800.0
2018-11-23,2.25,2.25,2.2100000381469727,2.240000009536743,2300.0
2018-11-26,2.2300000190734863,2.240000009536743,2.109999895095825,2.109999895095825,11000.0
2018-11-27,2.109999895095825,2.25,2.109999895095825,2.240000009536743,15000.0
2018-11-28,2.25,2.259999990463257,2.150000095367432,2.2100000381469727,15200.0
2018-11-29,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0
2018-11-30,2.200000047683716,2.25,2.150000095367432,2.25,5100.0
2018-12-03,2.4200000762939453,2.4200000762939453,2.240000009536743,2.25,3000.0
2018-12-04,2.2699999809265137,2.2699999809265137,2.25,2.25,300.0
2018-12-05,2.2699999809265137,2.2699999809265137,2.25,2.25,1700.0
2018-12-06,2.2699999809265137,2.2699999809265137,2.150000095367432,2.180000066757202,6800.0
2018-12-07,2.190000057220459,2.190000057220459,2.150000095367432,2.150000095367432,2800.0
2018-12-10,2.140000104904175,2.190000057220459,2.0999999046325684,2.150000095367432,9500.0
2018-12-11,2.150000095367432,2.150000095367432,2.140000104904175,2.150000095367432,5800.0
2018-12-12,2.140000104904175,2.1600000858306885,2.130000114440918,2.140000104904175,1100.0
2018-12-13,2.150000095367432,2.150000095367432,2.140000104904175,2.140000104904175,1400.0
2018-12-14,2.1600000858306885,2.200000047683716,2.0799999237060547,2.0799999237060547,17900.0
2018-12-17,2.0199999809265137,2.0199999809265137,2.009999990463257,2.0199999809265137,5500.0
2018-12-18,2.0299999713897705,2.069999933242798,2.009999990463257,2.039999961853028,6500.0
2018-12-19,2.039999961853028,2.140000104904175,2.0199999809265137,2.049999952316284,19800.0
2018-12-20,2.0799999237060547,2.150000095367432,1.9299999475479128,2.0,10600.0
2018-12-21,2.009999990463257,2.049999952316284,2.0,2.0199999809265137,13900.0
2018-12-24,2.049999952316284,2.049999952316284,2.0,2.009999990463257,13000.0
2018-12-27,2.0,2.0,2.0,2.0,18400.0
2018-12-28,2.0199999809265137,2.039999961853028,2.0199999809265137,2.039999961853028,1500.0
2018-12-31,1.950000047683716,2.109999895095825,1.950000047683716,2.109999895095825,5800.0
2019-01-02,2.240000009536743,2.240000009536743,2.0999999046325684,2.150000095367432,10700.0
2019-01-03,2.150000095367432,2.200000047683716,2.150000095367432,2.180000066757202,8500.0
2019-01-04,2.200000047683716,2.200000047683716,2.190000057220459,2.200000047683716,10700.0
2019-01-07,2.200000047683716,2.2300000190734863,2.200000047683716,2.2300000190734863,4500.0
2019-01-08,2.2300000190734863,2.2300000190734863,2.200000047683716,2.200000047683716,3800.0
2019-01-09,2.2100000381469727,2.2300000190734863,2.2100000381469727,2.2300000190734863,15100.0
2019-01-10,2.2699999809265137,2.2799999713897705,2.2300000190734863,2.25,21100.0
2019-01-11,2.240000009536743,2.25,2.200000047683716,2.25,11400.0
2019-01-14,2.289999961853028,2.289999961853028,2.2300000190734863,2.25,11500.0
2019-01-15,2.2799999713897705,2.2799999713897705,2.190000057220459,2.200000047683716,27900.0
2019-01-16,2.200000047683716,2.2100000381469727,2.180000066757202,2.180000066757202,32600.0
2019-01-17,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,4200.0
2019-01-18,2.180000066757202,2.200000047683716,2.1700000762939453,2.190000057220459,135500.0
2019-01-21,2.180000066757202,2.200000047683716,2.180000066757202,2.200000047683716,3200.0
2019-01-22,2.200000047683716,2.200000047683716,2.1700000762939453,2.180000066757202,9800.0
2019-01-23,2.180000066757202,2.2799999713897705,2.180000066757202,2.25,31800.0
2019-01-24,2.240000009536743,2.3499999046325684,2.240000009536743,2.299999952316284,9000.0
2019-01-25,2.369999885559082,2.450000047683716,2.369999885559082,2.450000047683716,8600.0
2019-01-28,2.490000009536743,2.490000009536743,2.430000066757202,2.470000028610229,11200.0
2019-01-29,2.369999885559082,2.369999885559082,2.309999942779541,2.3399999141693115,9000.0
2019-01-30,2.289999961853028,2.3499999046325684,2.190000057220459,2.2300000190734863,48600.0
2019-01-31,2.2100000381469727,2.289999961853028,2.2100000381469727,2.2699999809265137,14200.0
2019-02-01,2.289999961853028,2.3499999046325684,2.2699999809265137,2.319999933242798,34200.0
2019-02-04,2.3499999046325684,2.450000047683716,2.3499999046325684,2.430000066757202,8100.0
2019-02-05,2.430000066757202,2.5,2.4200000762939453,2.490000009536743,9500.0
2019-02-06,2.5,2.5999999046325684,2.5,2.5999999046325684,12700.0
2019-02-07,2.549999952316284,2.9200000762939453,2.5299999713897705,2.859999895095825,105500.0
2019-02-08,2.9100000858306885,2.9100000858306885,2.720000028610229,2.799999952316284,31600.0
2019-02-11,2.7100000381469727,2.740000009536743,2.650000095367432,2.6600000858306885,38000.0
2019-02-12,2.680000066757202,2.8399999141693115,2.6600000858306885,2.799999952316284,16600.0
2019-02-13,2.7699999809265137,3.0,2.7699999809265137,3.0,82100.0
2019-02-14,2.950000047683716,2.970000028610229,2.8499999046325684,2.859999895095825,49700.0
2019-02-15,2.869999885559082,2.970000028610229,2.819999933242798,2.9200000762939453,13400.0
2019-02-19,2.9100000858306885,2.950000047683716,2.8299999237060547,2.940000057220459,5000.0
2019-02-20,2.930000066757202,2.930000066757202,2.819999933242798,2.9200000762939453,3700.0
2019-02-21,2.900000095367432,2.990000009536743,2.900000095367432,2.9200000762939453,11400.0
2019-02-22,2.930000066757202,2.950000047683716,2.900000095367432,2.9100000858306885,60500.0
2019-02-25,2.759999990463257,3.0,2.759999990463257,2.9200000762939453,12700.0
2019-02-26,2.900000095367432,3.0,2.900000095367432,2.9800000190734863,18600.0
2019-02-27,2.970000028610229,3.069999933242798,2.970000028610229,3.059999942779541,10700.0
2019-02-28,3.0899999141693115,3.0899999141693115,2.940000057220459,3.009999990463257,13100.0
2019-03-01,3.0199999809265137,3.259999990463257,3.0199999809265137,3.2100000381469727,47400.0
2019-03-04,3.2100000381469727,3.3299999237060547,3.2100000381469727,3.2699999809265137,21500.0
2019-03-05,3.3399999141693115,3.4100000858306885,3.25,3.2799999713897705,28800.0
2019-03-06,3.3399999141693115,3.3399999141693115,3.130000114440918,3.150000095367432,14900.0
2019-03-07,3.140000104904175,3.140000104904175,3.0,3.0,8500.0
2019-03-08,3.0,3.109999895095825,3.0,3.049999952316284,22600.0
2019-03-11,3.0899999141693115,3.240000009536743,3.069999933242798,3.2100000381469727,9500.0
2019-03-12,3.190000057220459,3.190000057220459,3.130000114440918,3.150000095367432,3600.0
2019-03-13,3.1600000858306885,3.200000047683716,3.0899999141693115,3.200000047683716,26600.0
2019-03-14,3.190000057220459,3.240000009536743,3.190000057220459,3.200000047683716,15800.0
2019-03-15,3.180000066757202,3.190000057220459,3.140000104904175,3.140000104904175,1500.0
2019-03-18,3.190000057220459,3.200000047683716,3.0999999046325684,3.130000114440918,11900.0
2019-03-19,3.119999885559082,3.119999885559082,3.0999999046325684,3.109999895095825,9700.0
2019-03-20,3.109999895095825,3.130000114440918,3.0999999046325684,3.0999999046325684,2400.0
2019-03-21,3.0999999046325684,3.200000047683716,3.0999999046325684,3.130000114440918,30300.0
2019-03-22,3.1600000858306885,3.1700000762939453,3.119999885559082,3.119999885559082,3500.0
2019-03-25,3.140000104904175,3.190000057220459,3.140000104904175,3.1700000762939453,600.0
2019-03-26,3.1600000858306885,3.1700000762939453,3.119999885559082,3.1600000858306885,6900.0
2019-03-27,3.1700000762939453,3.200000047683716,3.150000095367432,3.200000047683716,12900.0
2019-03-28,3.0899999141693115,3.1600000858306885,3.0799999237060547,3.109999895095825,10300.0
2019-03-29,3.109999895095825,3.150000095367432,3.0999999046325684,3.150000095367432,3400.0
2019-04-01,3.1600000858306885,3.359999895095825,3.140000104904175,3.2799999713897705,63100.0
2019-04-02,3.299999952316284,3.3399999141693115,3.2799999713897705,3.3399999141693115,17100.0
2019-04-03,3.3499999046325684,3.380000114440918,3.299999952316284,3.299999952316284,53100.0
2019-04-04,3.309999942779541,3.3499999046325684,3.309999942779541,3.3499999046325684,900.0
2019-04-05,3.3299999237060547,3.3499999046325684,3.299999952316284,3.319999933242798,39400.0
2019-04-08,3.3499999046325684,3.3499999046325684,3.309999942779541,3.3299999237060547,8700.0
2019-04-09,3.3399999141693115,3.3399999141693115,3.3299999237060547,3.3399999141693115,2200.0
2019-04-10,3.3499999046325684,3.509999990463257,3.3299999237060547,3.450000047683716,94200.0
2019-04-11,3.390000104904175,3.490000009536743,3.2699999809265137,3.3399999141693115,44700.0
2019-04-12,3.3499999046325684,3.450000047683716,3.3499999046325684,3.390000104904175,16700.0
2019-04-15,3.400000095367432,3.400000095367432,3.3499999046325684,3.400000095367432,22800.0
2019-04-16,3.440000057220459,3.440000057220459,3.3499999046325684,3.380000114440918,8100.0
2019-04-17,3.430000066757202,3.4800000190734863,3.3299999237060547,3.400000095367432,19600.0
2019-04-18,3.359999895095825,3.400000095367432,3.3299999237060547,3.3299999237060547,23800.0
2019-04-22,3.3299999237060547,3.490000009536743,3.3299999237060547,3.4100000858306885,22400.0
2019-04-23,3.380000114440918,3.400000095367432,3.2300000190734863,3.319999933242798,27000.0
2019-04-24,3.3299999237060547,3.490000009536743,3.3299999237060547,3.450000047683716,18800.0
2019-04-25,3.450000047683716,3.490000009536743,3.430000066757202,3.470000028610229,15900.0
2019-04-26,3.4600000381469727,3.490000009536743,3.390000104904175,3.490000009536743,11800.0
2019-04-29,3.4200000762939453,3.490000009536743,3.4200000762939453,3.470000028610229,9000.0
2019-04-30,3.4200000762939453,3.4600000381469727,3.4200000762939453,3.440000057220459,7900.0
2019-05-01,3.4100000858306885,3.440000057220459,3.400000095367432,3.440000057220459,13600.0
2019-05-02,3.430000066757202,3.430000066757202,3.299999952316284,3.319999933242798,19200.0
2019-05-03,3.299999952316284,3.3399999141693115,3.289999961853028,3.3399999141693115,7700.0
2019-05-06,3.3499999046325684,3.380000114440918,3.3399999141693115,3.380000114440918,11600.0
2019-05-07,3.3499999046325684,3.3499999046325684,3.3299999237060547,3.3299999237060547,10400.0
2019-05-08,3.3499999046325684,3.3499999046325684,3.3299999237060547,3.3299999237060547,8000.0
2019-05-09,3.299999952316284,3.319999933242798,3.2100000381469727,3.2100000381469727,10900.0
2019-05-10,3.289999961853028,3.289999961853028,3.2100000381469727,3.2699999809265137,7500.0
2019-05-13,3.2699999809265137,3.289999961853028,3.25,3.2799999713897705,3600.0
2019-05-14,3.2699999809265137,3.2699999809265137,3.2300000190734863,3.259999990463257,2800.0
2019-05-15,3.2699999809265137,3.2699999809265137,3.2100000381469727,3.25,7200.0
2019-05-16,3.25,3.2799999713897705,3.200000047683716,3.2799999713897705,12600.0
2019-05-17,3.259999990463257,3.259999990463257,3.0799999237060547,3.119999885559082,52800.0
2019-05-21,3.140000104904175,3.200000047683716,3.0999999046325684,3.130000114440918,17800.0
2019-05-22,3.109999895095825,3.130000114440918,3.0999999046325684,3.119999885559082,4900.0
2019-05-23,3.0999999046325684,3.140000104904175,3.0999999046325684,3.140000104904175,2300.0
2019-05-24,3.119999885559082,3.180000066757202,3.119999885559082,3.180000066757202,2700.0
2019-05-27,3.1600000858306885,3.1600000858306885,3.0899999141693115,3.119999885559082,53300.0
2019-05-28,3.130000114440918,3.190000057220459,3.130000114440918,3.1700000762939453,4100.0
2019-05-29,3.150000095367432,3.2300000190734863,3.150000095367432,3.1600000858306885,40900.0
2019-05-30,3.1700000762939453,3.2100000381469727,3.1700000762939453,3.2100000381469727,700.0
2019-05-31,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,0.0
2019-06-03,3.109999895095825,3.1700000762939453,3.0899999141693115,3.130000114440918,9300.0
2019-06-04,3.140000104904175,3.190000057220459,3.140000104904175,3.150000095367432,6700.0
2019-06-05,3.150000095367432,3.1700000762939453,3.150000095367432,3.1700000762939453,6000.0
2019-06-06,3.150000095367432,3.180000066757202,3.140000104904175,3.180000066757202,50600.0
2019-06-07,3.1700000762939453,3.180000066757202,3.1700000762939453,3.180000066757202,1800.0
2019-06-10,3.1600000858306885,3.309999942779541,3.1600000858306885,3.309999942779541,55100.0
2019-06-11,3.319999933242798,3.3499999046325684,3.289999961853028,3.3299999237060547,12000.0
2019-06-12,3.299999952316284,3.309999942779541,3.25,3.299999952316284,7100.0
2019-06-13,3.319999933242798,3.3299999237060547,3.259999990463257,3.299999952316284,10800.0
2019-06-14,3.289999961853028,3.299999952316284,3.289999961853028,3.299999952316284,16500.0
2019-06-17,3.200000047683716,3.220000028610229,3.200000047683716,3.200000047683716,5000.0
2019-06-18,3.190000057220459,3.25,3.190000057220459,3.2300000190734863,17600.0
2019-06-19,3.25,3.299999952316284,3.25,3.299999952316284,105700.0
2019-06-20,3.259999990463257,3.3499999046325684,3.259999990463257,3.3399999141693115,27700.0
2019-06-21,3.319999933242798,3.3499999046325684,3.299999952316284,3.3499999046325684,1500.0
2019-06-24,3.3299999237060547,3.3499999046325684,3.289999961853028,3.299999952316284,12200.0
2019-06-25,3.2799999713897705,3.289999961853028,3.2699999809265137,3.289999961853028,1000.0
2019-06-26,3.2799999713897705,3.2799999713897705,3.2100000381469727,3.220000028610229,4700.0
2019-06-27,3.2100000381469727,3.2100000381469727,3.180000066757202,3.190000057220459,900.0
2019-06-28,3.180000066757202,3.220000028610229,3.180000066757202,3.2100000381469727,2700.0
2019-07-02,3.220000028610229,3.2300000190734863,3.220000028610229,3.2300000190734863,1500.0
2019-07-03,3.2300000190734863,3.2699999809265137,3.2300000190734863,3.259999990463257,1400.0
2019-07-04,3.259999990463257,3.309999942779541,3.259999990463257,3.309999942779541,2400.0
2019-07-05,3.289999961853028,3.309999942779541,3.2799999713897705,3.2799999713897705,4900.0
2019-07-08,3.289999961853028,3.309999942779541,3.2699999809265137,3.289999961853028,3500.0
2019-07-09,3.319999933242798,3.3299999237060547,3.319999933242798,3.3299999237060547,600.0
2019-07-10,3.3299999237060547,3.380000114440918,3.3299999237060547,3.380000114440918,25700.0
2019-07-11,3.549999952316284,3.869999885559082,3.549999952316284,3.799999952316284,114900.0
2019-07-12,3.799999952316284,3.849999904632568,3.7899999618530273,3.799999952316284,33600.0
2019-07-15,3.829999923706055,3.839999914169312,3.650000095367432,3.7100000381469727,29900.0
2019-07-16,3.740000009536743,3.740000009536743,3.650000095367432,3.660000085830689,20000.0
2019-07-17,3.690000057220459,3.7899999618530273,3.680000066757202,3.740000009536743,31200.0
2019-07-18,3.7899999618530273,3.9600000381469727,3.7799999713897705,3.880000114440918,73600.0
2019-07-19,3.900000095367432,3.900000095367432,3.849999904632568,3.900000095367432,35400.0
2019-07-22,3.890000104904175,3.890000104904175,3.75,3.849999904632568,20100.0
2019-07-23,3.839999914169312,3.900000095367432,3.829999923706055,3.849999904632568,16000.0
2019-07-24,3.839999914169312,3.859999895095825,3.839999914169312,3.849999904632568,10300.0
2019-07-25,3.829999923706055,3.829999923706055,3.759999990463257,3.7899999618530273,2200.0
2019-07-26,3.759999990463257,3.799999952316284,3.75,3.799999952316284,43700.0
2019-07-29,3.759999990463257,3.7799999713897705,3.640000104904175,3.640000104904175,27500.0
2019-07-30,3.700000047683716,3.7200000286102295,3.680000066757202,3.680000066757202,17800.0
2019-07-31,3.690000057220459,3.7699999809265137,3.670000076293945,3.680000066757202,14100.0
2019-08-01,3.700000047683716,3.700000047683716,3.690000057220459,3.690000057220459,3200.0
2019-08-02,3.700000047683716,3.809999942779541,3.700000047683716,3.7899999618530273,11400.0
2019-08-06,3.7799999713897705,3.7799999713897705,3.650000095367432,3.650000095367432,10500.0
2019-08-07,3.5999999046325684,3.650000095367432,3.5299999713897705,3.609999895095825,25800.0
2019-08-08,3.619999885559082,3.650000095367432,3.619999885559082,3.650000095367432,3100.0
2019-08-09,3.630000114440918,3.650000095367432,3.5999999046325684,3.650000095367432,6000.0
2019-08-12,3.640000104904175,3.700000047683716,3.569999933242798,3.650000095367432,20200.0
2019-08-13,3.569999933242798,3.740000009536743,3.549999952316284,3.7100000381469727,20500.0
2019-08-14,3.700000047683716,3.700000047683716,3.5999999046325684,3.609999895095825,6600.0
2019-08-15,3.539999961853028,3.539999961853028,3.4200000762939453,3.450000047683716,37700.0
2019-08-16,3.490000009536743,3.559999942779541,3.380000114440918,3.5,17900.0
2019-08-19,3.450000047683716,3.569999933242798,3.450000047683716,3.569999933242798,7300.0
2019-08-20,3.5899999141693115,3.5899999141693115,3.549999952316284,3.569999933242798,7000.0
2019-08-21,3.5799999237060547,3.5999999046325684,3.5799999237060547,3.5999999046325684,8500.0
2019-08-22,3.5999999046325684,3.5999999046325684,3.539999961853028,3.539999961853028,9100.0
2019-08-23,3.5299999713897705,3.539999961853028,3.5299999713897705,3.539999961853028,800.0
2019-08-26,3.450000047683716,3.539999961853028,3.430000066757202,3.430000066757202,12300.0
2019-08-27,3.450000047683716,3.5,3.450000047683716,3.450000047683716,7900.0
2019-08-28,3.490000009536743,3.5,3.450000047683716,3.490000009536743,1800.0
2019-08-29,3.5,3.5,3.470000028610229,3.4800000190734863,1500.0
2019-08-30,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,0.0
2019-09-03,3.5,3.5199999809265137,3.400000095367432,3.400000095367432,12700.0
2019-09-04,3.390000104904175,3.390000104904175,3.289999961853028,3.289999961853028,6300.0
2019-09-05,3.259999990463257,3.319999933242798,3.180000066757202,3.190000057220459,16900.0
2019-09-06,3.150000095367432,3.3499999046325684,3.119999885559082,3.3299999237060547,21000.0
2019-09-09,3.2699999809265137,3.3499999046325684,3.25,3.3499999046325684,6800.0
2019-09-10,3.369999885559082,3.470000028610229,3.369999885559082,3.470000028610229,11900.0
2019-09-11,3.4800000190734863,3.5,3.400000095367432,3.4800000190734863,16900.0
2019-09-12,3.490000009536743,3.5,3.450000047683716,3.5,8600.0
2019-09-13,3.490000009536743,3.5,3.430000066757202,3.470000028610229,5900.0
2019-09-16,3.490000009536743,3.5,3.450000047683716,3.490000009536743,15300.0
2019-09-17,3.5,3.700000047683716,3.5,3.670000076293945,26600.0
2019-09-18,3.740000009536743,3.75,3.549999952316284,3.5999999046325684,17300.0
2019-09-19,3.5999999046325684,3.640000104904175,3.5799999237060547,3.609999895095825,8500.0
2019-09-20,3.619999885559082,3.7699999809265137,3.5999999046325684,3.640000104904175,21400.0
2019-09-23,3.650000095367432,3.650000095367432,3.549999952316284,3.569999933242798,21800.0
2019-09-24,3.549999952316284,3.549999952316284,3.5,3.5299999713897705,8600.0
2019-09-25,3.5199999809265137,3.5199999809265137,3.5,3.5,6700.0
2019-09-26,3.4800000190734863,3.4800000190734863,3.259999990463257,3.3399999141693115,17800.0
2019-09-27,3.3499999046325684,3.3499999046325684,3.3299999237060547,3.3499999046325684,3100.0
2019-09-30,3.3499999046325684,3.369999885559082,3.309999942779541,3.359999895095825,19100.0
2019-10-01,3.359999895095825,3.380000114440918,3.3499999046325684,3.359999895095825,24400.0
2019-10-02,3.3499999046325684,3.390000104904175,3.3499999046325684,3.380000114440918,1300.0
2019-10-03,3.3499999046325684,3.5,3.3499999046325684,3.470000028610229,18100.0
2019-10-04,3.4800000190734863,3.5999999046325684,3.470000028610229,3.5999999046325684,38700.0
2019-10-07,3.5999999046325684,3.75,3.5999999046325684,3.75,30600.0
2019-10-08,3.740000009536743,3.7799999713897705,3.650000095367432,3.759999990463257,13800.0
2019-10-09,3.75,3.759999990463257,3.660000085830689,3.7300000190734863,19600.0
2019-10-10,3.7899999618530273,3.799999952316284,3.549999952316284,3.549999952316284,81600.0
2019-10-11,3.640000104904175,3.640000104904175,3.470000028610229,3.569999933242798,5200.0
2019-10-15,3.5999999046325684,3.619999885559082,3.5,3.549999952316284,33900.0
2019-10-16,3.559999942779541,3.680000066757202,3.559999942779541,3.680000066757202,5100.0
2019-10-17,3.680000066757202,3.680000066757202,3.5999999046325684,3.630000114440918,5600.0
2019-10-18,3.630000114440918,3.630000114440918,3.619999885559082,3.619999885559082,2100.0
2019-10-21,3.630000114440918,3.660000085830689,3.619999885559082,3.660000085830689,25200.0
2019-10-22,3.630000114440918,3.630000114440918,3.5999999046325684,3.5999999046325684,4700.0
2019-10-23,3.5999999046325684,3.619999885559082,3.5,3.5,9600.0
2019-10-24,3.539999961853028,3.5899999141693115,3.539999961853028,3.5899999141693115,1200.0
2019-10-25,3.549999952316284,3.5999999046325684,3.549999952316284,3.5799999237060547,6700.0
2019-10-28,3.539999961853028,3.5799999237060547,3.5,3.569999933242798,96000.0
2019-10-29,3.5899999141693115,3.609999895095825,3.549999952316284,3.569999933242798,17900.0
2019-10-30,3.5799999237060547,3.5799999237060547,3.549999952316284,3.5799999237060547,7500.0
2019-10-31,3.5999999046325684,3.849999904632568,3.549999952316284,3.75,77300.0
2019-11-01,3.809999942779541,3.829999923706055,3.680000066757202,3.680000066757202,60500.0
2019-11-04,3.740000009536743,3.799999952316284,3.7300000190734863,3.7699999809265137,33000.0
2019-11-05,3.7899999618530273,3.819999933242798,3.759999990463257,3.799999952316284,17700.0
2019-11-06,3.7799999713897705,3.7899999618530273,3.7699999809265137,3.7899999618530273,28200.0
2019-11-07,3.7799999713897705,3.799999952316284,3.7200000286102295,3.7799999713897705,30100.0
2019-11-08,3.799999952316284,3.839999914169312,3.75,3.7699999809265137,21900.0
2019-11-11,3.799999952316284,3.819999933242798,3.7200000286102295,3.75,11100.0
2019-11-12,3.799999952316284,3.849999904632568,3.799999952316284,3.829999923706055,100800.0
2019-11-13,3.849999904632568,3.880000114440918,3.799999952316284,3.799999952316284,24000.0
2019-11-14,3.819999933242798,3.819999933242798,3.7100000381469727,3.7799999713897705,10800.0
2019-11-15,3.7699999809265137,3.809999942779541,3.650000095367432,3.759999990463257,27400.0
2019-11-18,3.799999952316284,3.809999942779541,3.75,3.7799999713897705,6900.0
2019-11-19,3.809999942779541,3.839999914169312,3.650000095367432,3.670000076293945,24300.0
2019-11-20,3.7100000381469727,3.7100000381469727,3.660000085830689,3.680000066757202,5400.0
2019-11-21,3.700000047683716,3.700000047683716,3.609999895095825,3.660000085830689,14700.0
2019-11-22,3.650000095367432,3.680000066757202,3.5999999046325684,3.680000066757202,10300.0
2019-11-25,3.700000047683716,3.799999952316284,3.700000047683716,3.7799999713897705,63400.0
2019-11-26,3.7899999618530273,3.799999952316284,3.700000047683716,3.7300000190734863,18500.0
2019-11-27,3.7200000286102295,3.75,3.7100000381469727,3.75,2900.0
2019-11-28,3.740000009536743,3.75,3.700000047683716,3.700000047683716,9400.0
2019-11-29,3.700000047683716,3.740000009536743,3.690000057220459,3.740000009536743,8800.0
2019-12-02,3.7100000381469727,3.759999990463257,3.7100000381469727,3.7300000190734863,10400.0
2019-12-03,3.7100000381469727,3.7300000190734863,3.700000047683716,3.7300000190734863,4900.0
2019-12-04,3.740000009536743,3.740000009536743,3.7200000286102295,3.7300000190734863,6300.0
2019-12-05,3.7300000190734863,3.7300000190734863,3.700000047683716,3.7200000286102295,2700.0
2019-12-06,3.740000009536743,3.740000009536743,3.7100000381469727,3.7100000381469727,17800.0
2019-12-09,3.690000057220459,3.700000047683716,3.690000057220459,3.700000047683716,5100.0
2019-12-10,3.7699999809265137,3.7699999809265137,3.7100000381469727,3.7300000190734863,5300.0
2019-12-11,3.7300000190734863,3.7300000190734863,3.700000047683716,3.7100000381469727,6000.0
2019-12-12,3.700000047683716,3.740000009536743,3.700000047683716,3.740000009536743,6000.0
2019-12-13,3.75,3.7899999618530273,3.7100000381469727,3.7300000190734863,14900.0
2019-12-16,3.740000009536743,3.7699999809265137,3.700000047683716,3.75,85000.0
2019-12-17,3.75,3.950000047683716,3.75,3.890000104904175,94800.0
2019-12-18,3.930000066757202,3.930000066757202,3.740000009536743,3.799999952316284,81300.0
2019-12-19,3.849999904632568,4.059999942779541,3.849999904632568,4.059999942779541,742000.0
2019-12-20,4.079999923706055,4.159999847412109,3.990000009536743,4.059999942779541,54700.0
2019-12-23,4.079999923706055,4.159999847412109,3.950000047683716,3.9800000190734863,44200.0
2019-12-24,3.9800000190734863,3.9800000190734863,3.950000047683716,3.9800000190734863,41200.0
2019-12-27,3.990000009536743,4.0,3.950000047683716,3.9600000381469727,20100.0
2019-12-30,3.990000009536743,4.010000228881836,3.940000057220459,3.9600000381469727,26600.0
2019-12-31,3.9800000190734863,4.090000152587891,3.950000047683716,4.070000171661377,10300.0
2020-01-02,4.090000152587891,4.179999828338623,4.090000152587891,4.119999885559082,11700.0
2020-01-03,4.110000133514404,4.119999885559082,4.03000020980835,4.090000152587891,11000.0
2020-01-06,4.079999923706055,4.110000133514404,4.079999923706055,4.099999904632568,14400.0
2020-01-07,4.099999904632568,4.099999904632568,4.059999942779541,4.090000152587891,8700.0
2020-01-08,4.090000152587891,4.130000114440918,4.079999923706055,4.130000114440918,8600.0
2020-01-09,4.119999885559082,4.21999979019165,4.119999885559082,4.159999847412109,45600.0
2020-01-10,4.199999809265137,4.25,4.159999847412109,4.210000038146973,42600.0
2020-01-13,4.25,4.289999961853027,4.21999979019165,4.289999961853027,17200.0
2020-01-14,4.289999961853027,4.340000152587891,4.25,4.320000171661377,6100.0
2020-01-15,4.369999885559082,4.369999885559082,4.269999980926514,4.289999961853027,16200.0
2020-01-16,4.260000228881836,4.28000020980835,4.230000019073486,4.230000019073486,10200.0
2020-01-17,4.239999771118164,4.269999980926514,4.139999866485596,4.139999866485596,15900.0
2020-01-20,4.309999942779541,4.309999942779541,4.130000114440918,4.130000114440918,18000.0
2020-01-21,4.119999885559082,4.139999866485596,4.010000228881836,4.079999923706055,40800.0
2020-01-22,4.010000228881836,4.039999961853027,3.900000095367432,3.990000009536743,22200.0
2020-01-23,4.019999980926514,4.050000190734863,3.9700000286102295,4.0,17900.0
2020-01-24,4.03000020980835,4.099999904632568,4.03000020980835,4.03000020980835,13600.0
2020-01-27,4.03000020980835,4.03000020980835,4.0,4.03000020980835,8600.0
2020-01-28,3.990000009536743,4.0,3.950000047683716,3.950000047683716,8400.0
2020-01-29,3.950000047683716,3.9700000286102295,3.7699999809265137,3.7799999713897705,26400.0
2020-01-30,3.7699999809265137,3.7699999809265137,3.490000009536743,3.630000114440918,44700.0
2020-01-31,3.630000114440918,3.640000104904175,3.5,3.539999961853028,19900.0
2020-02-03,3.5,3.5799999237060547,3.4800000190734863,3.5799999237060547,33800.0
2020-02-04,3.5999999046325684,3.7300000190734863,3.5999999046325684,3.690000057220459,53000.0
2020-02-05,3.690000057220459,3.799999952316284,3.650000095367432,3.799999952316284,32700.0
2020-02-06,3.7899999618530273,3.7899999618530273,3.690000057220459,3.759999990463257,9900.0
2020-02-07,3.75,3.75,3.609999895095825,3.670000076293945,9200.0
2020-02-10,3.690000057220459,3.700000047683716,3.5,3.700000047683716,36100.0
2020-02-11,3.7100000381469727,3.900000095367432,3.690000057220459,3.849999904632568,48200.0
2020-02-12,3.890000104904175,3.890000104904175,3.2699999809265137,3.559999942779541,90900.0
2020-02-13,3.509999990463257,3.509999990463257,3.3399999141693115,3.4800000190734863,39300.0
2020-02-14,3.490000009536743,3.740000009536743,3.490000009536743,3.619999885559082,81200.0
2020-02-18,3.630000114440918,3.630000114440918,3.319999933242798,3.4600000381469727,48200.0
2020-02-19,3.369999885559082,3.4600000381469727,3.3499999046325684,3.4200000762939453,16300.0
2020-02-20,3.4200000762939453,3.5,3.359999895095825,3.400000095367432,173200.0
2020-02-21,3.369999885559082,3.4100000858306885,3.309999942779541,3.369999885559082,20600.0
2020-02-24,3.309999942779541,3.380000114440918,3.289999961853028,3.359999895095825,23300.0
2020-02-25,3.369999885559082,3.390000104904175,3.3499999046325684,3.359999895095825,40300.0
2020-02-26,3.299999952316284,3.400000095367432,3.299999952316284,3.369999885559082,26400.0
2020-02-27,3.299999952316284,3.3299999237060547,3.299999952316284,3.3299999237060547,51100.0
2020-02-28,3.319999933242798,3.369999885559082,3.309999942779541,3.359999895095825,31600.0
2020-03-02,3.390000104904175,3.400000095367432,3.3499999046325684,3.359999895095825,35200.0
2020-03-03,3.400000095367432,3.400000095367432,3.299999952316284,3.3499999046325684,8900.0
2020-03-04,3.400000095367432,3.400000095367432,3.2799999713897705,3.299999952316284,10600.0
2020-03-05,3.309999942779541,3.309999942779541,3.2100000381469727,3.2100000381469727,359500.0
2020-03-06,3.150000095367432,3.150000095367432,3.0,3.130000114440918,33500.0
2020-03-09,2.509999990463257,2.9600000381469727,2.509999990463257,2.75,32100.0
2020-03-10,2.7799999713897705,3.0199999809265137,2.759999990463257,2.7699999809265137,33200.0
2020-03-11,2.7699999809265137,2.7699999809265137,2.619999885559082,2.7699999809265137,17400.0
2020-03-12,2.559999942779541,2.5999999046325684,2.240000009536743,2.369999885559082,55900.0
2020-03-13,2.25,2.569999933242798,2.25,2.4800000190734863,12100.0
2020-03-16,2.049999952316284,2.3399999141693115,1.850000023841858,2.009999990463257,34000.0
2020-03-17,1.850000023841858,2.119999885559082,1.7699999809265137,1.870000004768372,62000.0
2020-03-18,1.7999999523162842,1.850000023841858,1.4800000190734863,1.7799999713897705,499600.0
2020-03-19,1.7200000286102295,2.0299999713897705,1.7000000476837158,1.919999957084656,3500.0
2020-03-20,2.0,2.0,1.7000000476837158,1.7000000476837158,36800.0
2020-03-23,1.8799999952316284,1.8799999952316284,1.4800000190734863,1.5499999523162842,138200.0
2020-03-24,1.7000000476837158,1.7000000476837158,1.4500000476837158,1.590000033378601,103800.0
2020-03-25,1.659999966621399,1.75,1.5,1.75,41800.0
2020-03-26,1.7599999904632568,1.8600000143051147,1.75,1.8600000143051147,84500.0
2020-03-27,1.850000023841858,1.8799999952316284,1.7100000381469729,1.8799999952316284,16200.0
2020-03-30,1.9299999475479128,1.950000047683716,1.809999942779541,1.899999976158142,21000.0
2020-03-31,1.8799999952316284,2.0,1.8799999952316284,1.9700000286102293,322500.0
2020-04-01,1.9299999475479128,1.9600000381469729,1.820000052452088,1.950000047683716,4700.0
2020-04-02,2.039999961853028,2.039999961853028,1.9600000381469729,1.9800000190734863,7300.0
2020-04-03,1.9800000190734863,2.009999990463257,1.8799999952316284,2.009999990463257,3000.0
2020-04-06,1.899999976158142,2.2300000190734863,1.7999999523162842,2.2300000190734863,13600.0
2020-04-07,2.569999933242798,2.569999933242798,2.2100000381469727,2.299999952316284,23200.0
2020-04-08,2.240000009536743,2.319999933242798,1.950000047683716,2.130000114440918,23600.0
2020-04-09,2.200000047683716,2.400000095367432,2.150000095367432,2.2699999809265137,32100.0
2020-04-13,2.240000009536743,2.2699999809265137,2.140000104904175,2.1600000858306885,1200.0
2020-04-14,2.1600000858306885,2.25,1.940000057220459,1.940000057220459,23000.0
2020-04-15,2.0,2.009999990463257,1.940000057220459,2.0,15800.0
2020-04-16,2.009999990463257,2.25,2.009999990463257,2.190000057220459,38000.0
2020-04-17,2.3499999046325684,2.3499999046325684,2.069999933242798,2.2699999809265137,39500.0
2020-04-20,2.059999942779541,2.2300000190734863,2.009999990463257,2.2300000190734863,21800.0
2020-04-21,2.069999933242798,2.240000009536743,2.069999933242798,2.2100000381469727,13700.0
2020-04-22,2.190000057220459,2.259999990463257,2.119999885559082,2.119999885559082,21700.0
2020-04-23,2.130000114440918,2.190000057220459,2.109999895095825,2.180000066757202,3600.0
2020-04-24,2.150000095367432,2.150000095367432,2.069999933242798,2.140000104904175,5000.0
2020-04-27,2.140000104904175,2.150000095367432,2.059999942779541,2.109999895095825,11400.0
2020-04-28,2.109999895095825,2.1600000858306885,2.109999895095825,2.130000114440918,4600.0
2020-04-29,2.150000095367432,2.200000047683716,2.130000114440918,2.1600000858306885,18400.0
2020-04-30,2.1600000858306885,2.1600000858306885,2.059999942779541,2.130000114440918,12600.0
2020-05-01,2.150000095367432,2.1600000858306885,2.0999999046325684,2.1600000858306885,7200.0
2020-05-04,2.0,2.0899999141693115,1.9700000286102293,2.0,32000.0
2020-05-05,1.940000057220459,2.0,1.899999976158142,1.909999966621399,47300.0
2020-05-06,1.899999976158142,1.940000057220459,1.899999976158142,1.899999976158142,28400.0
2020-05-07,1.919999957084656,1.940000057220459,1.8600000143051147,1.899999976158142,7400.0
2020-05-08,1.919999957084656,1.940000057220459,1.8600000143051147,1.940000057220459,5200.0
2020-05-11,1.940000057220459,1.9600000381469729,1.9299999475479128,1.9299999475479128,19700.0
2020-05-12,1.919999957084656,1.9700000286102293,1.820000052452088,1.820000052452088,23200.0
2020-05-13,1.809999942779541,1.809999942779541,1.5499999523162842,1.7300000190734863,24400.0
2020-05-14,1.7300000190734863,1.7799999713897705,1.7100000381469729,1.7100000381469729,18200.0
2020-05-15,1.7999999523162842,1.830000042915344,1.7100000381469729,1.7300000190734863,21400.0
2020-05-19,1.820000052452088,1.870000004768372,1.7999999523162842,1.850000023841858,20600.0
2020-05-20,1.8600000143051147,1.8600000143051147,1.7200000286102295,1.7300000190734863,21000.0
2020-05-21,1.7400000095367432,1.8600000143051147,1.7400000095367432,1.8600000143051147,18100.0
2020-05-22,1.850000023841858,2.039999961853028,1.850000023841858,2.0,33300.0
2020-05-25,1.899999976158142,2.0,1.8899999856948853,1.9600000381469729,11000.0
2020-05-26,1.940000057220459,1.9600000381469729,1.840000033378601,1.840000033378601,14600.0
2020-05-27,1.9299999475479128,1.9299999475479128,1.7599999904632568,1.7899999618530271,25000.0
2020-05-28,1.7899999618530271,1.8799999952316284,1.75,1.830000042915344,16400.0
2020-05-29,1.809999942779541,1.870000004768372,1.75,1.870000004768372,11300.0
2020-06-01,1.8899999856948853,1.909999966621399,1.7300000190734863,1.75,18200.0
2020-06-02,1.809999942779541,1.870000004768372,1.7799999713897705,1.8600000143051147,32200.0
2020-06-03,1.870000004768372,1.870000004768372,1.7999999523162842,1.870000004768372,6300.0
2020-06-04,1.899999976158142,2.140000104904175,1.8799999952316284,1.9800000190734863,38400.0
2020-06-05,2.0,2.180000066757202,1.919999957084656,2.0,44800.0
2020-06-08,1.9900000095367432,2.3299999237060547,1.9700000286102293,2.3299999237060547,56400.0
2020-06-09,2.400000095367432,2.400000095367432,2.049999952316284,2.150000095367432,33400.0
2020-06-10,2.0199999809265137,2.0999999046325684,2.0,2.059999942779541,36600.0
2020-06-11,2.059999942779541,2.059999942779541,1.899999976158142,1.919999957084656,19200.0
2020-06-12,1.950000047683716,2.0899999141693115,1.950000047683716,1.9700000286102293,12900.0
2020-06-15,1.9600000381469729,1.9600000381469729,1.919999957084656,1.950000047683716,6300.0
2020-06-16,1.9700000286102293,1.9800000190734863,1.950000047683716,1.9800000190734863,2500.0
2020-06-17,1.9800000190734863,1.9900000095367432,1.950000047683716,1.9800000190734863,3500.0
2020-06-18,1.9800000190734863,2.0,1.9800000190734863,2.0,5000.0
2020-06-19,1.9800000190734863,1.9800000190734863,1.850000023841858,1.8799999952316284,35600.0
2020-06-22,1.8799999952316284,1.899999976158142,1.8799999952316284,1.8799999952316284,3600.0
2020-06-23,1.870000004768372,1.899999976158142,1.870000004768372,1.899999976158142,7200.0
2020-06-24,1.8600000143051147,1.870000004768372,1.850000023841858,1.850000023841858,15600.0
2020-06-25,1.820000052452088,1.820000052452088,1.7899999618530271,1.820000052452088,14800.0
2020-06-26,1.7999999523162842,1.7999999523162842,1.7100000381469729,1.75,33300.0
2020-06-29,1.7599999904632568,1.899999976158142,1.5700000524520874,1.809999942779541,43500.0
2020-06-30,1.7799999713897705,1.7999999523162842,1.7699999809265137,1.7699999809265137,2700.0
2020-07-02,1.840000033378601,1.840000033378601,1.7699999809265137,1.7699999809265137,10600.0
2020-07-03,1.7599999904632568,1.7699999809265137,1.75,1.7699999809265137,1600.0
2020-07-06,1.7999999523162842,1.830000042915344,1.7699999809265137,1.7999999523162842,7100.0
2020-07-07,1.7699999809265137,1.7699999809265137,1.75,1.75,4200.0
2020-07-08,1.75,1.75,1.690000057220459,1.7100000381469729,3900.0
2020-07-09,1.7999999523162842,1.850000023841858,1.75,1.7799999713897705,22900.0
2020-07-10,1.7699999809265137,1.7699999809265137,1.7000000476837158,1.7000000476837158,16000.0
2020-07-13,1.7100000381469729,1.7100000381469729,1.559999942779541,1.649999976158142,17100.0
2020-07-14,1.559999942779541,1.6399999856948853,1.5499999523162842,1.600000023841858,15900.0
2020-07-15,1.659999966621399,1.659999966621399,1.590000033378601,1.6100000143051147,17700.0
2020-07-16,1.6200000047683716,1.6200000047683716,1.590000033378601,1.6100000143051147,12300.0
2020-07-17,1.659999966621399,1.659999966621399,1.590000033378601,1.6100000143051147,17300.0
2020-07-20,1.659999966621399,1.659999966621399,1.590000033378601,1.6200000047683716,14500.0
2020-07-21,1.6299999952316284,1.6299999952316284,1.600000023841858,1.6100000143051147,9100.0
2020-07-22,1.590000033378601,1.600000023841858,1.5800000429153442,1.590000033378601,26400.0
2020-07-23,1.590000033378601,1.6200000047683716,1.5499999523162842,1.5800000429153442,34100.0
2020-07-24,1.5499999523162842,1.5499999523162842,1.5099999904632568,1.5299999713897705,20500.0
2020-07-27,1.5099999904632568,1.559999942779541,1.5099999904632568,1.5099999904632568,14400.0
2020-07-28,1.5099999904632568,1.559999942779541,1.5099999904632568,1.559999942779541,26000.0
2020-07-29,1.5499999523162842,1.5700000524520874,1.5,1.5199999809265137,51600.0
2020-07-30,1.5299999713897705,1.5399999618530271,1.5099999904632568,1.5399999618530271,14000.0
2020-07-31,1.5399999618530271,1.5399999618530271,1.5,1.5099999904632568,26200.0
2020-08-04,1.5099999904632568,1.5299999713897705,1.5,1.5099999904632568,29100.0
2020-08-05,1.5499999523162842,1.6699999570846558,1.5199999809265137,1.6299999952316284,104800.0
2020-08-06,1.7400000095367432,1.7799999713897705,1.5800000429153442,1.649999976158142,40600.0
2020-08-07,1.600000023841858,1.7000000476837158,1.600000023841858,1.7000000476837158,16300.0
2020-08-10,1.75,1.820000052452088,1.7000000476837158,1.7999999523162842,31000.0
2020-08-11,1.7999999523162842,1.820000052452088,1.7100000381469729,1.7200000286102295,16400.0
2020-08-12,1.7899999618530271,1.7899999618530271,1.649999976158142,1.6799999475479126,11600.0
2020-08-13,1.7000000476837158,1.75,1.6699999570846558,1.7400000095367432,6700.0
2020-08-14,1.7699999809265137,1.7699999809265137,1.6299999952316284,1.6699999570846558,6500.0
2020-08-17,1.7300000190734863,1.7400000095367432,1.7100000381469729,1.7300000190734863,13100.0
2020-08-18,1.7400000095367432,1.7599999904632568,1.7400000095367432,1.7599999904632568,5700.0
2020-08-19,1.7699999809265137,1.7699999809265137,1.7000000476837158,1.7000000476837158,11500.0
2020-08-20,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,2400.0
2020-08-21,1.7599999904632568,1.7599999904632568,1.590000033378601,1.6100000143051147,28400.0
2020-08-24,1.649999976158142,1.690000057220459,1.649999976158142,1.690000057220459,7700.0
2020-08-25,1.6699999570846558,1.75,1.6699999570846558,1.7100000381469729,4300.0
2020-08-26,1.6799999475479126,1.7100000381469729,1.6799999475479126,1.7100000381469729,2000.0
2020-08-27,1.6799999475479126,1.6799999475479126,1.649999976158142,1.659999966621399,7200.0
2020-08-28,1.690000057220459,1.7200000286102295,1.690000057220459,1.7100000381469729,4500.0
2020-08-31,1.7400000095367432,1.7400000095367432,1.690000057220459,1.690000057220459,16200.0
2020-09-01,1.7200000286102295,1.7200000286102295,1.649999976158142,1.690000057220459,6900.0
2020-09-02,1.690000057220459,1.690000057220459,1.6200000047683716,1.6200000047683716,28000.0
2020-09-03,1.5700000524520874,1.590000033378601,1.5099999904632568,1.5399999618530271,87000.0
2020-09-04,1.5399999618530271,1.5399999618530271,1.4800000190734863,1.4800000190734863,51800.0
2020-09-08,1.5800000429153442,1.659999966621399,1.559999942779541,1.6200000047683716,12600.0
2020-09-09,1.659999966621399,1.7000000476837158,1.6399999856948853,1.7000000476837158,15900.0
2020-09-10,1.7200000286102295,1.7200000286102295,1.6699999570846558,1.7000000476837158,52800.0
2020-09-11,1.6799999475479126,1.7000000476837158,1.6699999570846558,1.7000000476837158,4800.0
2020-09-14,1.7200000286102295,1.7799999713897705,1.7200000286102295,1.75,25100.0
2020-09-15,1.75,1.7599999904632568,1.7400000095367432,1.7599999904632568,2600.0
2020-09-16,1.7599999904632568,1.7599999904632568,1.75,1.75,1600.0
2020-09-17,1.7599999904632568,1.7599999904632568,1.7100000381469729,1.7300000190734863,20300.0
2020-09-18,1.7200000286102295,1.7599999904632568,1.7000000476837158,1.7000000476837158,7400.0
2020-09-21,1.7100000381469729,1.7100000381469729,1.4600000381469729,1.6200000047683716,51800.0
2020-09-22,1.6200000047683716,1.6399999856948853,1.6200000047683716,1.6399999856948853,4200.0
2020-09-23,1.6399999856948853,1.6399999856948853,1.5700000524520874,1.5700000524520874,8400.0
2020-09-24,1.5700000524520874,1.590000033378601,1.5499999523162842,1.5800000429153442,3400.0
2020-09-25,1.5700000524520874,1.590000033378601,1.5700000524520874,1.5800000429153442,4600.0
2020-09-28,1.6399999856948853,1.6399999856948853,1.559999942779541,1.559999942779541,7500.0
2020-09-29,1.559999942779541,1.600000023841858,1.559999942779541,1.600000023841858,3700.0
2020-09-30,1.600000023841858,1.6799999475479126,1.600000023841858,1.649999976158142,13500.0
2020-10-01,1.649999976158142,1.6799999475479126,1.6100000143051147,1.6100000143051147,22900.0
2020-10-02,1.559999942779541,1.6100000143051147,1.4800000190734863,1.5099999904632568,112000.0
2020-10-05,1.5800000429153442,1.6100000143051147,1.559999942779541,1.590000033378601,10700.0
2020-10-06,1.5700000524520874,1.600000023841858,1.5399999618530271,1.600000023841858,9100.0
2020-10-07,1.5800000429153442,1.6200000047683716,1.5800000429153442,1.600000023841858,6000.0
2020-10-08,1.559999942779541,1.7300000190734863,1.559999942779541,1.7100000381469729,65800.0
2020-10-09,1.7100000381469729,1.7100000381469729,1.659999966621399,1.7100000381469729,22900.0
2020-10-13,1.6699999570846558,1.75,1.6699999570846558,1.7000000476837158,46400.0
2020-10-14,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2900.0
2020-10-15,1.7000000476837158,1.7000000476837158,1.600000023841858,1.6200000047683716,43400.0
2020-10-16,1.6200000047683716,1.649999976158142,1.5499999523162842,1.6299999952316284,30600.0
2020-10-19,1.590000033378601,1.6200000047683716,1.5700000524520874,1.5700000524520874,16200.0
2020-10-20,1.5800000429153442,1.600000023841858,1.5800000429153442,1.600000023841858,6100.0
2020-10-21,1.590000033378601,1.649999976158142,1.5499999523162842,1.649999976158142,97000.0
2020-10-22,1.600000023841858,1.649999976158142,1.600000023841858,1.6399999856948853,12300.0
2020-10-23,1.6399999856948853,1.6399999856948853,1.5499999523162842,1.6100000143051147,10100.0
2020-10-26,1.6100000143051147,1.6100000143051147,1.590000033378601,1.590000033378601,7700.0
2020-10-27,1.590000033378601,1.600000023841858,1.590000033378601,1.600000023841858,4000.0
2020-10-28,1.600000023841858,1.600000023841858,1.5199999809265137,1.5199999809265137,36200.0
2020-10-29,1.5399999618530271,1.5399999618530271,1.5299999713897705,1.5299999713897705,5000.0
2020-10-30,1.5399999618530271,1.5499999523162842,1.5199999809265137,1.5499999523162842,27000.0
2020-11-02,1.5700000524520874,1.5700000524520874,1.5499999523162842,1.559999942779541,5800.0
2020-11-03,1.559999942779541,1.5700000524520874,1.5199999809265137,1.559999942779541,3100.0
2020-11-04,1.5399999618530271,1.590000033378601,1.5399999618530271,1.590000033378601,5500.0
2020-11-05,1.5700000524520874,1.5800000429153442,1.5499999523162842,1.559999942779541,6400.0
2020-11-06,1.559999942779541,1.5800000429153442,1.5199999809265137,1.5199999809265137,7700.0
2020-11-09,1.7000000476837158,1.75,1.6299999952316284,1.6799999475479126,73100.0
2020-11-10,1.7000000476837158,1.7200000286102295,1.7000000476837158,1.7200000286102295,7000.0
2020-11-11,1.7100000381469729,1.7300000190734863,1.7000000476837158,1.7000000476837158,23800.0
2020-11-12,1.7200000286102295,1.7200000286102295,1.7000000476837158,1.7100000381469729,5300.0
2020-11-13,1.7200000286102295,1.7200000286102295,1.7000000476837158,1.7100000381469729,6400.0
2020-11-16,1.7200000286102295,1.75,1.7200000286102295,1.7400000095367432,20700.0
2020-11-17,1.7200000286102295,1.7200000286102295,1.7100000381469729,1.7100000381469729,6900.0
2020-11-18,1.7200000286102295,1.7599999904632568,1.7000000476837158,1.75,30000.0
2020-11-19,1.75,1.7599999904632568,1.75,1.7599999904632568,8000.0
2020-11-20,1.7699999809265137,1.7699999809265137,1.7200000286102295,1.75,5200.0
2020-11-23,1.75,1.7999999523162842,1.690000057220459,1.7899999618530271,20700.0
2020-11-24,1.7999999523162842,1.820000052452088,1.7300000190734863,1.820000052452088,30500.0
2020-11-25,1.809999942779541,1.840000033378601,1.7799999713897705,1.7999999523162842,32900.0
2020-11-26,1.830000042915344,2.190000057220459,1.809999942779541,2.1600000858306885,132700.0
2020-11-27,2.130000114440918,2.130000114440918,1.8799999952316284,2.049999952316284,62400.0
2020-11-30,2.039999961853028,2.039999961853028,1.9700000286102293,2.0199999809265137,13900.0
2020-12-01,2.049999952316284,2.0799999237060547,2.0199999809265137,2.069999933242798,29900.0
2020-12-02,2.049999952316284,2.069999933242798,2.009999990463257,2.0299999713897705,28600.0
2020-12-03,2.009999990463257,2.0199999809265137,1.909999966621399,1.940000057220459,18900.0
2020-12-04,1.950000047683716,2.059999942779541,1.950000047683716,2.039999961853028,46900.0
2020-12-07,2.049999952316284,2.200000047683716,2.049999952316284,2.190000057220459,67000.0
2020-12-08,2.2300000190734863,2.2300000190734863,2.190000057220459,2.190000057220459,13100.0
2020-12-09,2.180000066757202,2.2100000381469727,2.119999885559082,2.119999885559082,21300.0
2020-12-10,2.140000104904175,2.150000095367432,2.0999999046325684,2.0999999046325684,3800.0
2020-12-11,2.1600000858306885,2.1600000858306885,2.0899999141693115,2.109999895095825,8700.0
2020-12-14,2.119999885559082,2.1600000858306885,2.0799999237060547,2.150000095367432,32200.0
2020-12-15,2.150000095367432,2.150000095367432,2.049999952316284,2.059999942779541,24800.0
2020-12-16,2.109999895095825,2.140000104904175,2.059999942779541,2.0999999046325684,17000.0
2020-12-17,2.069999933242798,2.0999999046325684,2.039999961853028,2.0999999046325684,12800.0
2020-12-18,2.109999895095825,2.109999895095825,2.049999952316284,2.109999895095825,11500.0
2020-12-21,2.0999999046325684,2.0999999046325684,2.0,2.0299999713897705,20600.0
2020-12-22,2.039999961853028,2.059999942779541,2.009999990463257,2.039999961853028,16800.0
2020-12-23,2.059999942779541,2.059999942779541,1.940000057220459,1.9700000286102293,21900.0
2020-12-24,2.009999990463257,2.0199999809265137,1.9700000286102293,1.9900000095367432,6300.0
2020-12-29,2.0,2.0199999809265137,1.9800000190734863,2.0,18400.0
2020-12-30,2.0199999809265137,2.059999942779541,2.0199999809265137,2.0299999713897705,6700.0
2020-12-31,2.049999952316284,2.049999952316284,2.039999961853028,2.049999952316284,1900.0
2021-01-04,2.0199999809265137,2.0199999809265137,1.919999957084656,1.940000057220459,27300.0
2021-01-05,1.940000057220459,1.940000057220459,1.919999957084656,1.9299999475479128,17700.0
2021-01-06,1.940000057220459,2.0,1.870000004768372,2.0,23500.0
2021-01-07,1.9600000381469729,2.059999942779541,1.950000047683716,2.009999990463257,27500.0
2021-01-08,2.039999961853028,2.049999952316284,2.0199999809265137,2.0299999713897705,4600.0
2021-01-11,2.049999952316284,2.069999933242798,2.049999952316284,2.049999952316284,2600.0
2021-01-12,2.059999942779541,2.059999942779541,1.9900000095367432,2.0299999713897705,4100.0
2021-01-13,2.009999990463257,2.039999961853028,1.9299999475479128,1.9800000190734863,22700.0
2021-01-14,2.0199999809265137,2.0199999809265137,1.940000057220459,2.0,7500.0
2021-01-15,2.039999961853028,2.039999961853028,1.9299999475479128,2.0,4000.0
2021-01-18,2.0299999713897705,2.0299999713897705,1.9600000381469729,1.9600000381469729,21500.0
2021-01-19,1.9800000190734863,2.039999961853028,1.9800000190734863,2.0299999713897705,13300.0
2021-01-20,2.0,2.0199999809265137,1.9800000190734863,2.0199999809265137,67700.0
2021-01-21,2.0299999713897705,2.0999999046325684,2.0199999809265137,2.0799999237060547,131800.0
2021-01-22,2.0899999141693115,2.309999942779541,2.059999942779541,2.2799999713897705,111000.0
2021-01-25,2.400000095367432,2.400000095367432,2.200000047683716,2.309999942779541,41700.0
2021-01-26,2.2699999809265137,2.2699999809265137,2.109999895095825,2.220000028610229,43100.0
2021-01-27,2.2300000190734863,2.2300000190734863,2.1600000858306885,2.180000066757202,17400.0
2021-01-28,2.150000095367432,2.1600000858306885,2.0299999713897705,2.119999885559082,36900.0
2021-01-29,2.069999933242798,2.109999895095825,2.0199999809265137,2.039999961853028,27200.0
2021-02-01,2.0199999809265137,2.0799999237060547,2.0,2.049999952316284,24000.0
2021-02-02,2.0799999237060547,2.130000114440918,2.059999942779541,2.0899999141693115,3700.0
2021-02-03,2.109999895095825,2.119999885559082,2.0899999141693115,2.119999885559082,16300.0
2021-02-04,2.119999885559082,2.1700000762939453,2.119999885559082,2.130000114440918,20000.0
2021-02-05,2.140000104904175,2.150000095367432,2.130000114440918,2.130000114440918,12400.0
2021-02-08,2.130000114440918,2.140000104904175,1.9700000286102293,2.130000114440918,27300.0
2021-02-09,2.130000114440918,2.180000066757202,2.119999885559082,2.180000066757202,36100.0
2021-02-10,2.190000057220459,2.190000057220459,2.069999933242798,2.150000095367432,47300.0
2021-02-11,2.190000057220459,2.190000057220459,2.109999895095825,2.1600000858306885,28600.0
2021-02-12,2.0899999141693115,2.2100000381469727,2.0899999141693115,2.180000066757202,248000.0
2021-02-16,2.190000057220459,2.200000047683716,2.1700000762939453,2.190000057220459,39600.0
2021-02-17,2.200000047683716,2.200000047683716,2.150000095367432,2.180000066757202,12300.0
2021-02-18,2.1600000858306885,2.190000057220459,2.1600000858306885,2.1700000762939453,9400.0
2021-02-19,2.180000066757202,2.180000066757202,2.039999961853028,2.140000104904175,134000.0
2021-02-22,2.1600000858306885,2.1600000858306885,2.130000114440918,2.150000095367432,15100.0
2021-02-23,2.140000104904175,2.140000104904175,1.9800000190734863,2.0799999237060547,52400.0
2021-02-24,2.0999999046325684,2.130000114440918,2.0799999237060547,2.109999895095825,62700.0
2021-02-25,2.119999885559082,2.130000114440918,2.049999952316284,2.059999942779541,29400.0
2021-02-26,2.059999942779541,2.059999942779541,1.950000047683716,1.950000047683716,107900.0
2021-03-01,1.919999957084656,2.059999942779541,1.919999957084656,2.049999952316284,100100.0
2021-03-02,2.059999942779541,2.059999942779541,1.9800000190734863,2.0,9600.0
2021-03-03,2.049999952316284,2.049999952316284,2.009999990463257,2.0199999809265137,11500.0
2021-03-04,2.009999990463257,2.009999990463257,1.909999966621399,1.9299999475479128,34400.0
2021-03-05,2.0,2.0,1.940000057220459,1.9600000381469729,26200.0
2021-03-08,1.9900000095367432,2.009999990463257,1.950000047683716,1.9600000381469729,17500.0
2021-03-09,2.0,2.009999990463257,1.9600000381469729,1.9600000381469729,77000.0
2021-03-10,1.9800000190734863,2.0199999809265137,1.9800000190734863,2.0199999809265137,21200.0
2021-03-11,2.0199999809265137,2.1700000762939453,2.009999990463257,2.150000095367432,772500.0
2021-03-12,2.0899999141693115,2.150000095367432,2.0899999141693115,2.130000114440918,6300.0
2021-03-15,2.059999942779541,2.140000104904175,2.039999961853028,2.119999885559082,5100.0
2021-03-16,2.0999999046325684,2.0999999046325684,2.0199999809265137,2.039999961853028,5800.0
2021-03-17,2.049999952316284,2.0899999141693115,2.0,2.0899999141693115,11400.0
2021-03-18,2.0899999141693115,2.0999999046325684,2.0,2.039999961853028,10400.0
2021-03-19,2.059999942779541,2.059999942779541,2.009999990463257,2.039999961853028,5600.0
2021-03-22,2.039999961853028,2.069999933242798,2.039999961853028,2.069999933242798,6700.0
2021-03-23,2.0799999237060547,2.0999999046325684,2.0799999237060547,2.0999999046325684,11200.0
2021-03-24,2.0999999046325684,2.109999895095825,2.069999933242798,2.109999895095825,9900.0
2021-03-25,2.0799999237060547,2.109999895095825,2.0799999237060547,2.0999999046325684,70500.0
2021-03-26,2.119999885559082,2.130000114440918,2.0999999046325684,2.130000114440918,7800.0
2021-03-29,2.140000104904175,2.140000104904175,2.109999895095825,2.130000114440918,500.0
2021-03-30,2.119999885559082,2.150000095367432,2.059999942779541,2.0799999237060547,3500.0
2021-03-31,2.0999999046325684,2.140000104904175,2.0799999237060547,2.130000114440918,8500.0
2021-04-01,2.039999961853028,2.150000095367432,2.039999961853028,2.109999895095825,7800.0
2021-04-05,2.0999999046325684,2.150000095367432,2.039999961853028,2.119999885559082,12900.0
2021-04-06,2.140000104904175,2.1700000762939453,2.0999999046325684,2.1700000762939453,32900.0
2021-04-07,2.1600000858306885,2.1700000762939453,2.119999885559082,2.1600000858306885,12300.0
2021-04-08,2.130000114440918,2.1700000762939453,2.0999999046325684,2.1700000762939453,59400.0
2021-04-09,2.1700000762939453,2.1700000762939453,2.140000104904175,2.150000095367432,242700.0
2021-04-12,2.150000095367432,2.1700000762939453,2.150000095367432,2.1700000762939453,23400.0
2021-04-13,2.1700000762939453,2.1700000762939453,2.150000095367432,2.150000095367432,11200.0
2021-04-14,2.150000095367432,2.1700000762939453,2.140000104904175,2.1700000762939453,10100.0
2021-04-15,2.200000047683716,2.3399999141693115,2.150000095367432,2.200000047683716,27500.0
2021-04-16,2.190000057220459,2.319999933242798,2.190000057220459,2.319999933242798,38500.0
2021-04-19,2.259999990463257,2.299999952316284,2.259999990463257,2.259999990463257,5600.0
2021-04-20,2.299999952316284,2.3299999237060547,2.240000009536743,2.299999952316284,16700.0
2021-04-21,2.25,2.299999952316284,2.25,2.25,13400.0
2021-04-22,2.299999952316284,2.309999942779541,2.25,2.289999961853028,7600.0
2021-04-23,2.289999961853028,2.289999961853028,2.289999961853028,2.289999961853028,1500.0
2021-04-26,2.2699999809265137,2.309999942779541,2.259999990463257,2.259999990463257,18300.0
2021-04-27,2.2699999809265137,2.299999952316284,2.2699999809265137,2.289999961853028,7800.0
2021-04-28,2.240000009536743,2.289999961853028,2.220000028610229,2.2300000190734863,30000.0
2021-04-29,2.240000009536743,2.25,2.1700000762939453,2.25,8000.0
2021-04-30,2.2300000190734863,2.25,2.180000066757202,2.180000066757202,10300.0
2021-05-03,2.25,2.25,2.2100000381469727,2.25,3800.0
2021-05-04,2.200000047683716,2.450000047683716,2.200000047683716,2.4100000858306885,1196400.0
2021-05-05,2.470000028610229,2.640000104904175,2.470000028610229,2.630000114440918,529500.0
2021-05-06,2.690000057220459,2.8399999141693115,2.680000066757202,2.819999933242798,587500.0
2021-05-07,2.869999885559082,3.0,2.869999885559082,2.930000066757202,307700.0
2021-05-10,2.930000066757202,2.930000066757202,2.630000114440918,2.7799999713897705,35600.0
2021-05-11,2.680000066757202,3.0,2.6700000762939453,2.950000047683716,319700.0
2021-05-12,2.9100000858306885,2.9100000858306885,2.7799999713897705,2.809999942779541,24000.0
2021-05-13,2.8399999141693115,2.869999885559082,2.809999942779541,2.8299999237060547,68100.0
2021-05-14,2.8499999046325684,2.930000066757202,2.8299999237060547,2.930000066757202,51900.0
2021-05-17,2.8499999046325684,2.880000114440918,2.799999952316284,2.8499999046325684,62200.0
2021-05-18,2.8499999046325684,2.930000066757202,2.8299999237060547,2.930000066757202,17800.0
2021-05-19,2.900000095367432,2.900000095367432,2.799999952316284,2.890000104904175,24600.0
2021-05-20,2.890000104904175,2.890000104904175,2.859999895095825,2.859999895095825,3500.0
2021-05-21,2.8499999046325684,3.049999952316284,2.8299999237060547,3.009999990463257,41000.0
2021-05-25,3.009999990463257,3.009999990463257,2.900000095367432,2.900000095367432,27600.0
2021-05-26,2.859999895095825,2.930000066757202,2.75,2.809999942779541,208100.0
2021-05-27,2.890000104904175,2.970000028610229,2.799999952316284,2.970000028610229,95200.0
2021-05-28,2.859999895095825,2.9600000381469727,2.819999933242798,2.890000104904175,112100.0
2021-05-31,2.9200000762939453,2.9800000190734863,2.900000095367432,2.9800000190734863,48000.0
2021-06-01,2.9800000190734863,3.0299999713897705,2.950000047683716,3.0,242800.0
2021-06-02,3.0199999809265137,3.0199999809265137,2.930000066757202,2.970000028610229,51400.0
2021-06-03,2.930000066757202,2.930000066757202,2.890000104904175,2.9200000762939453,5000.0
2021-06-04,2.950000047683716,2.990000009536743,2.9200000762939453,2.950000047683716,24000.0
2021-06-07,2.990000009536743,3.0,2.9200000762939453,3.0,76700.0
2021-06-08,3.0,3.390000104904175,3.0,3.3299999237060547,751500.0
2021-06-09,3.319999933242798,3.319999933242798,3.200000047683716,3.200000047683716,156500.0
2021-06-10,3.2699999809265137,3.2699999809265137,3.2100000381469727,3.2699999809265137,14100.0
2021-06-11,3.25,3.380000114440918,3.240000009536743,3.3299999237060547,106300.0
2021-06-14,3.3399999141693115,3.5,3.3399999141693115,3.4100000858306885,244800.0
2021-06-15,3.400000095367432,3.400000095367432,3.25,3.289999961853028,42300.0
2021-06-16,3.299999952316284,3.3299999237060547,3.140000104904175,3.200000047683716,72800.0
2021-06-17,3.25,3.259999990463257,3.1600000858306885,3.180000066757202,42900.0
2021-06-18,3.150000095367432,3.2699999809265137,3.059999942779541,3.2699999809265137,260700.0
2021-06-21,3.289999961853028,3.359999895095825,3.2799999713897705,3.2799999713897705,5400.0
2021-06-22,3.319999933242798,3.369999885559082,3.299999952316284,3.3499999046325684,63800.0
2021-06-23,3.3499999046325684,3.3499999046325684,3.2799999713897705,3.2799999713897705,12700.0
2021-06-24,3.299999952316284,3.319999933242798,3.299999952316284,3.319999933242798,25100.0
2021-06-25,3.259999990463257,3.309999942779541,3.150000095367432,3.2799999713897705,5300.0
2021-06-28,3.25,3.2699999809265137,3.190000057220459,3.200000047683716,15200.0
2021-06-29,3.1600000858306885,3.200000047683716,3.140000104904175,3.140000104904175,9600.0
2021-06-30,3.109999895095825,3.200000047683716,3.069999933242798,3.119999885559082,17500.0
2021-07-02,3.069999933242798,3.0999999046325684,3.0199999809265137,3.049999952316284,13500.0
2021-07-05,3.2100000381469727,3.2100000381469727,3.1600000858306885,3.190000057220459,11000.0
2021-07-06,3.180000066757202,3.180000066757202,3.119999885559082,3.180000066757202,6900.0
2021-07-07,3.130000114440918,3.150000095367432,3.0999999046325684,3.150000095367432,10300.0
2021-07-08,3.119999885559082,3.119999885559082,3.0899999141693115,3.0999999046325684,2600.0
2021-07-09,3.1700000762939453,3.1700000762939453,3.0799999237060547,3.0799999237060547,7600.0
2021-07-12,3.200000047683716,3.200000047683716,3.059999942779541,3.059999942779541,4500.0
2021-07-13,3.0899999141693115,3.0999999046325684,3.049999952316284,3.0899999141693115,3300.0
2021-07-14,3.049999952316284,3.049999952316284,3.0199999809265137,3.0199999809265137,13900.0
2021-07-15,3.0199999809265137,3.0199999809265137,2.650000095367432,2.7699999809265137,62800.0
2021-07-16,2.819999933242798,2.9800000190734863,2.799999952316284,2.950000047683716,21400.0
2021-07-19,2.930000066757202,2.930000066757202,2.720000028610229,2.799999952316284,41000.0
2021-07-20,2.809999942779541,2.809999942779541,2.720000028610229,2.809999942779541,14300.0
2021-07-21,2.7300000190734863,2.7799999713897705,2.7300000190734863,2.75,13200.0
2021-07-22,2.7300000190734863,2.7699999809265137,2.720000028610229,2.7699999809265137,14900.0
2021-07-23,2.7300000190734863,2.759999990463257,2.720000028610229,2.75,10700.0
2021-07-26,2.720000028610229,2.7300000190734863,2.630000114440918,2.6700000762939453,72700.0
2021-07-27,2.6700000762939453,2.7100000381469727,2.619999885559082,2.6700000762939453,32000.0
2021-07-28,2.7100000381469727,2.75,2.7100000381469727,2.75,200.0
2021-07-29,2.75,2.930000066757202,2.75,2.930000066757202,53100.0
2021-07-30,2.9200000762939453,2.9200000762939453,2.8399999141693115,2.9100000858306885,8900.0
2021-08-03,2.7300000190734863,2.9100000858306885,2.7300000190734863,2.9100000858306885,6100.0
2021-08-04,2.940000057220459,3.069999933242798,2.940000057220459,2.940000057220459,22600.0
2021-08-05,2.9800000190734863,2.9800000190734863,2.9800000190734863,2.9800000190734863,1300.0
2021-08-06,2.9600000381469727,2.9800000190734863,2.9600000381469727,2.9800000190734863,300.0
2021-08-09,2.9100000858306885,2.9100000858306885,2.900000095367432,2.900000095367432,1000.0
2021-08-10,2.809999942779541,2.900000095367432,2.809999942779541,2.900000095367432,5500.0
2021-08-11,2.880000114440918,2.9200000762939453,2.819999933242798,2.859999895095825,4000.0
2021-08-12,2.7100000381469727,2.7699999809265137,2.7100000381469727,2.75,4600.0
2021-08-13,2.759999990463257,2.900000095367432,2.700000047683716,2.900000095367432,31600.0
2021-08-16,2.880000114440918,3.0,2.859999895095825,2.930000066757202,287200.0
2021-08-17,2.930000066757202,2.930000066757202,2.859999895095825,2.859999895095825,2000.0
2021-08-18,2.8399999141693115,2.8399999141693115,2.75,2.819999933242798,2800.0
2021-08-19,2.799999952316284,2.809999942779541,2.75,2.809999942779541,3200.0
2021-08-20,2.759999990463257,2.7799999713897705,2.680000066757202,2.759999990463257,22500.0
2021-08-23,2.759999990463257,2.8499999046325684,2.759999990463257,2.8499999046325684,194200.0
2021-08-24,2.7699999809265137,2.7799999713897705,2.7300000190734863,2.7799999713897705,6500.0
2021-08-25,2.759999990463257,2.7699999809265137,2.759999990463257,2.759999990463257,4600.0
2021-08-26,2.7799999713897705,2.789999961853028,2.7799999713897705,2.7799999713897705,8100.0
2021-08-27,2.7799999713897705,2.7799999713897705,2.720000028610229,2.7699999809265137,29800.0
2021-08-30,2.75,2.7799999713897705,2.740000009536743,2.740000009536743,3100.0
2021-08-31,2.720000028610229,2.720000028610229,2.720000028610229,2.720000028610229,3200.0
2021-09-01,2.789999961853028,2.8399999141693115,2.7699999809265137,2.8399999141693115,2600.0
2021-09-02,2.789999961853028,2.789999961853028,2.759999990463257,2.789999961853028,400.0
2021-09-03,2.819999933242798,2.880000114440918,2.819999933242798,2.880000114440918,2100.0
2021-09-07,2.880000114440918,2.880000114440918,2.799999952316284,2.8299999237060547,4700.0
2021-09-08,2.880000114440918,2.880000114440918,2.7699999809265137,2.7699999809265137,7600.0
2021-09-09,2.799999952316284,2.859999895095825,2.7799999713897705,2.799999952316284,7100.0
2021-09-10,2.819999933242798,2.8399999141693115,2.7799999713897705,2.7799999713897705,23200.0
2021-09-13,2.789999961853028,2.789999961853028,2.7300000190734863,2.7300000190734863,3500.0
2021-09-14,2.799999952316284,2.799999952316284,2.720000028610229,2.720000028610229,4900.0
2021-09-15,2.75,2.880000114440918,2.75,2.789999961853028,17300.0
2021-09-16,2.7699999809265137,2.7699999809265137,2.7300000190734863,2.7300000190734863,3000.0
2021-09-17,2.740000009536743,2.75,2.609999895095825,2.650000095367432,16900.0
2021-09-20,2.630000114440918,2.6600000858306885,2.5899999141693115,2.609999895095825,22800.0
2021-09-21,2.650000095367432,2.75,2.609999895095825,2.7100000381469727,39700.0
2021-09-22,2.720000028610229,2.720000028610229,2.5999999046325684,2.5999999046325684,16700.0
2021-09-23,2.680000066757202,2.880000114440918,2.680000066757202,2.75,56000.0
2021-09-24,2.759999990463257,2.7699999809265137,2.6600000858306885,2.700000047683716,12000.0
2021-09-27,2.75,2.75,2.700000047683716,2.720000028610229,60900.0
2021-09-28,2.720000028610229,2.720000028610229,2.640000104904175,2.640000104904175,16400.0
2021-09-29,2.640000104904175,2.6600000858306885,2.619999885559082,2.640000104904175,2800.0
2021-09-30,2.7300000190734863,2.7300000190734863,2.630000114440918,2.630000114440918,6600.0
2021-10-01,2.650000095367432,2.720000028610229,2.619999885559082,2.720000028610229,16800.0
2021-10-04,2.7300000190734863,2.789999961853028,2.6600000858306885,2.700000047683716,9900.0
2021-10-05,2.7100000381469727,2.7100000381469727,2.650000095367432,2.650000095367432,9600.0
2021-10-06,2.700000047683716,2.700000047683716,2.630000114440918,2.630000114440918,11500.0
2021-10-07,2.6600000858306885,2.7100000381469727,2.630000114440918,2.700000047683716,11700.0
2021-10-08,2.700000047683716,2.700000047683716,2.609999895095825,2.6600000858306885,23300.0
2021-10-12,2.6600000858306885,2.680000066757202,2.6600000858306885,2.680000066757202,3300.0
2021-10-13,2.720000028610229,2.720000028610229,2.640000104904175,2.700000047683716,4500.0
2021-10-14,2.640000104904175,2.680000066757202,2.640000104904175,2.650000095367432,70000.0
2021-10-15,2.680000066757202,2.720000028610229,2.5999999046325684,2.640000104904175,5700.0
2021-10-18,2.640000104904175,2.640000104904175,2.5899999141693115,2.619999885559082,8900.0
2021-10-19,2.5999999046325684,2.640000104904175,2.5899999141693115,2.640000104904175,12700.0
2021-10-20,2.630000114440918,2.690000057220459,2.619999885559082,2.690000057220459,10900.0
2021-10-21,2.6700000762939453,2.7300000190734863,2.6700000762939453,2.690000057220459,5800.0
2021-10-22,2.680000066757202,2.700000047683716,2.630000114440918,2.6700000762939453,342500.0
2021-10-25,2.680000066757202,2.680000066757202,2.6600000858306885,2.6600000858306885,46500.0
2021-10-26,2.6600000858306885,2.6600000858306885,2.539999961853028,2.5999999046325684,60800.0
2021-10-27,2.5899999141693115,2.5999999046325684,2.559999942779541,2.569999933242798,42100.0
2021-10-28,2.5799999237060547,2.5799999237060547,2.450000047683716,2.569999933242798,17100.0
2021-10-29,2.619999885559082,2.650000095367432,2.4800000190734863,2.569999933242798,13400.0
2021-11-01,2.5799999237060547,2.5799999237060547,2.4600000381469727,2.5,11900.0
2021-11-02,2.490000009536743,2.5299999713897705,2.4600000381469727,2.4600000381469727,7700.0
2021-11-03,2.450000047683716,2.569999933242798,2.4200000762939453,2.539999961853028,32700.0
2021-11-04,2.5299999713897705,2.619999885559082,2.5299999713897705,2.569999933242798,24500.0
2021-11-05,2.5999999046325684,2.640000104904175,2.5199999809265137,2.630000114440918,18700.0
2021-11-08,2.609999895095825,2.609999895095825,2.5199999809265137,2.5799999237060547,5200.0
2021-11-09,2.5899999141693115,2.609999895095825,2.539999961853028,2.539999961853028,2500.0
2021-11-10,2.5299999713897705,2.539999961853028,2.4800000190734863,2.509999990463257,28800.0
2021-11-11,2.490000009536743,2.569999933242798,2.490000009536743,2.569999933242798,4800.0
2021-11-12,2.509999990463257,2.5999999046325684,2.509999990463257,2.5999999046325684,15600.0
2021-11-15,2.5899999141693115,2.5899999141693115,2.5,2.539999961853028,14400.0
2021-11-16,2.549999952316284,2.549999952316284,2.5,2.5,16900.0
2021-11-17,2.5,2.5,2.490000009536743,2.5,4600.0
2021-11-18,2.4600000381469727,2.4800000190734863,2.440000057220459,2.440000057220459,10600.0
2021-11-19,2.440000057220459,2.440000057220459,2.4200000762939453,2.440000057220459,15900.0
2021-11-22,2.4200000762939453,2.430000066757202,2.400000095367432,2.430000066757202,2600.0
2021-11-23,2.400000095367432,2.400000095367432,2.369999885559082,2.380000114440918,20600.0
2021-11-24,2.359999895095825,2.400000095367432,2.359999895095825,2.400000095367432,12100.0
2021-11-25,2.380000114440918,2.400000095367432,2.359999895095825,2.400000095367432,1000.0
2021-11-26,2.380000114440918,2.380000114440918,2.299999952316284,2.3399999141693115,16600.0
2021-11-29,2.369999885559082,2.4200000762939453,2.319999933242798,2.3299999237060547,13200.0
2021-11-30,2.309999942779541,2.3499999046325684,2.259999990463257,2.3499999046325684,4800.0
2021-12-01,2.369999885559082,2.490000009536743,2.369999885559082,2.4800000190734863,17000.0
2021-12-02,2.5,2.5799999237060547,2.4800000190734863,2.5799999237060547,134500.0
2021-12-03,2.5899999141693115,2.650000095367432,2.5899999141693115,2.640000104904175,6500.0
2021-12-06,2.470000028610229,2.5899999141693115,2.430000066757202,2.5299999713897705,9400.0
2021-12-07,2.509999990463257,2.509999990463257,2.4600000381469727,2.4600000381469727,99300.0
2021-12-08,2.4800000190734863,2.4800000190734863,2.4100000858306885,2.4600000381469727,4300.0
2021-12-09,2.4800000190734863,2.4800000190734863,2.4200000762939453,2.440000057220459,6500.0
2021-12-10,2.4600000381469727,2.4600000381469727,2.4200000762939453,2.440000057220459,9400.0
2021-12-13,2.4600000381469727,2.4600000381469727,2.4200000762939453,2.4200000762939453,11500.0
2021-12-14,2.4100000858306885,2.470000028610229,2.4100000858306885,2.470000028610229,6900.0
2021-12-15,2.440000057220459,2.440000057220459,2.440000057220459,2.440000057220459,300.0
2021-12-16,2.440000057220459,2.4600000381469727,2.440000057220459,2.440000057220459,2900.0
2021-12-17,2.4200000762939453,2.4200000762939453,2.359999895095825,2.390000104904175,8500.0
2021-12-20,2.369999885559082,2.369999885559082,2.3399999141693115,2.359999895095825,2600.0
2021-12-21,2.380000114440918,2.430000066757202,2.380000114440918,2.430000066757202,14700.0
2021-12-22,2.400000095367432,2.490000009536743,2.359999895095825,2.490000009536743,7100.0
2021-12-23,2.5,2.5999999046325684,2.4800000190734863,2.5999999046325684,10300.0
2021-12-24,2.5999999046325684,2.609999895095825,2.5999999046325684,2.609999895095825,1400.0
2021-12-29,2.6600000858306885,2.6600000858306885,2.5799999237060547,2.5799999237060547,2900.0
2021-12-30,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,200.0
2021-12-31,2.5799999237060547,2.6600000858306885,2.5799999237060547,2.650000095367432,12600.0
2022-01-04,2.619999885559082,2.6700000762939453,2.549999952316284,2.5999999046325684,33000.0
2022-01-05,2.5999999046325684,2.680000066757202,2.5799999237060547,2.5799999237060547,44700.0
2022-01-06,2.5799999237060547,2.5899999141693115,2.569999933242798,2.569999933242798,8400.0
2022-01-07,2.549999952316284,2.5899999141693115,2.5199999809265137,2.549999952316284,2700.0
2022-01-10,2.5899999141693115,2.5899999141693115,2.509999990463257,2.569999933242798,4600.0
2022-01-11,2.5899999141693115,2.5999999046325684,2.5299999713897705,2.5299999713897705,5500.0
2022-01-12,2.569999933242798,2.569999933242798,2.509999990463257,2.509999990463257,2200.0
2022-01-13,2.5,2.5,2.4600000381469727,2.4600000381469727,5000.0
2022-01-14,2.4800000190734863,2.5,2.4800000190734863,2.5,5500.0
2022-01-17,2.509999990463257,2.509999990463257,2.5,2.5,2900.0
2022-01-18,2.5,2.509999990463257,2.450000047683716,2.490000009536743,14900.0
2022-01-19,2.569999933242798,2.569999933242798,2.4600000381469727,2.539999961853028,13700.0
2022-01-20,2.549999952316284,2.549999952316284,2.5,2.5,11300.0
2022-01-21,2.450000047683716,2.4800000190734863,2.309999942779541,2.4800000190734863,12400.0
2022-01-24,2.359999895095825,2.4800000190734863,2.309999942779541,2.4800000190734863,21800.0
2022-01-25,2.4800000190734863,2.4800000190734863,2.380000114440918,2.4200000762939453,8000.0
2022-01-26,2.5,2.5299999713897705,2.5,2.5,4400.0
2022-01-27,2.509999990463257,2.509999990463257,2.4800000190734863,2.4800000190734863,400.0
2022-01-28,2.4800000190734863,2.4800000190734863,2.440000057220459,2.440000057220459,43500.0
2022-01-31,2.450000047683716,2.4600000381469727,2.3499999046325684,2.4200000762939453,14100.0
2022-02-01,2.4200000762939453,2.440000057220459,2.3299999237060547,2.359999895095825,28500.0
2022-02-02,2.390000104904175,2.470000028610229,2.359999895095825,2.400000095367432,139200.0
2022-02-03,2.450000047683716,2.450000047683716,2.380000114440918,2.4100000858306885,34800.0
2022-02-04,2.4200000762939453,2.4200000762939453,2.3299999237060547,2.3499999046325684,18000.0
2022-02-07,2.380000114440918,2.380000114440918,2.319999933242798,2.3499999046325684,13100.0
2022-02-08,2.359999895095825,2.5299999713897705,2.359999895095825,2.450000047683716,156300.0
2022-02-09,2.4600000381469727,2.559999942779541,2.450000047683716,2.539999961853028,19700.0
2022-02-10,2.490000009536743,2.6700000762939453,2.4600000381469727,2.569999933242798,77800.0
2022-02-11,2.5899999141693115,2.8299999237060547,2.5899999141693115,2.700000047683716,126300.0
2022-02-14,2.5799999237060547,2.5999999046325684,2.539999961853028,2.569999933242798,243700.0
2022-02-15,2.630000114440918,2.630000114440918,2.539999961853028,2.539999961853028,206100.0
2022-02-16,2.5199999809265137,2.5299999713897705,2.490000009536743,2.5,2800.0
2022-02-17,2.509999990463257,2.559999942779541,2.450000047683716,2.490000009536743,18000.0
2022-02-18,2.569999933242798,2.569999933242798,2.490000009536743,2.5199999809265137,4200.0
2022-02-22,2.5199999809265137,2.5799999237060547,2.5199999809265137,2.539999961853028,6400.0
2022-02-23,2.5299999713897705,2.5299999713897705,2.400000095367432,2.400000095367432,18900.0
2022-02-24,2.380000114440918,2.4800000190734863,2.299999952316284,2.4800000190734863,183700.0
2022-02-25,2.490000009536743,2.5,2.470000028610229,2.470000028610229,1800.0
2022-02-28,2.549999952316284,2.5899999141693115,2.5,2.5199999809265137,6000.0
2022-03-01,2.430000066757202,2.5999999046325684,2.380000114440918,2.559999942779541,15400.0
2022-03-02,2.5899999141693115,2.8399999141693115,2.5899999141693115,2.75,36500.0
2022-03-03,2.7699999809265137,2.809999942779541,2.6700000762939453,2.6700000762939453,18000.0
2022-03-04,2.690000057220459,2.690000057220459,2.6600000858306885,2.680000066757202,300.0
2022-03-07,2.700000047683716,2.700000047683716,2.569999933242798,2.569999933242798,5900.0
2022-03-08,2.569999933242798,2.650000095367432,2.490000009536743,2.650000095367432,14300.0
2022-03-09,2.5999999046325684,2.700000047683716,2.5999999046325684,2.700000047683716,21100.0
2022-03-10,2.700000047683716,2.7100000381469727,2.5999999046325684,2.6700000762939453,8400.0
2022-03-11,2.650000095367432,2.650000095367432,2.5299999713897705,2.549999952316284,3600.0
2022-03-14,2.470000028610229,2.470000028610229,2.2300000190734863,2.450000047683716,9700.0
2022-03-15,2.450000047683716,2.5,2.4100000858306885,2.470000028610229,4900.0
2022-03-16,2.450000047683716,2.4600000381469727,2.4100000858306885,2.440000057220459,14400.0
2022-03-17,2.470000028610229,2.690000057220459,2.470000028610229,2.5899999141693115,13100.0
2022-03-18,2.5999999046325684,2.619999885559082,2.490000009536743,2.490000009536743,25100.0
2022-03-21,2.5899999141693115,2.5899999141693115,2.4600000381469727,2.470000028610229,7400.0
2022-03-22,2.4800000190734863,2.5299999713897705,2.4800000190734863,2.490000009536743,7600.0
2022-03-23,2.4800000190734863,2.490000009536743,2.440000057220459,2.4600000381469727,16100.0
2022-03-24,2.490000009536743,2.6600000858306885,2.490000009536743,2.650000095367432,17300.0
2022-03-25,2.690000057220459,2.869999885559082,2.690000057220459,2.869999885559082,35100.0
2022-03-28,2.869999885559082,2.900000095367432,2.740000009536743,2.740000009536743,10300.0
2022-03-29,2.700000047683716,2.700000047683716,2.5999999046325684,2.690000057220459,1400.0
2022-03-30,2.759999990463257,2.819999933242798,2.75,2.7799999713897705,32500.0
2022-03-31,2.7799999713897705,2.809999942779541,2.7799999713897705,2.809999942779541,9800.0
2022-04-01,2.859999895095825,3.0,2.809999942779541,2.8499999046325684,40900.0
2022-04-04,2.8399999141693115,3.009999990463257,2.8399999141693115,3.009999990463257,20400.0
2022-04-05,2.950000047683716,3.0,2.900000095367432,2.9600000381469727,17500.0
2022-04-06,2.940000057220459,2.940000057220459,2.789999961853028,2.8299999237060547,600.0
2022-04-07,2.809999942779541,2.869999885559082,2.7100000381469727,2.7699999809265137,5000.0
2022-04-08,2.859999895095825,2.930000066757202,2.859999895095825,2.9200000762939453,8000.0
2022-04-11,2.930000066757202,2.9800000190734863,2.9200000762939453,2.970000028610229,10100.0
2022-04-12,2.9800000190734863,2.990000009536743,2.950000047683716,2.950000047683716,14800.0
2022-04-13,2.9200000762939453,2.9200000762939453,2.809999942779541,2.900000095367432,17000.0
2022-04-14,2.8399999141693115,2.9200000762939453,2.75,2.7799999713897705,9900.0
2022-04-18,2.740000009536743,2.789999961853028,2.720000028610229,2.75,6700.0
2022-04-19,2.75,2.75,2.680000066757202,2.690000057220459,4200.0
2022-04-20,2.75,2.8299999237060547,2.75,2.789999961853028,16800.0
2022-04-21,2.75,2.799999952316284,2.7300000190734863,2.799999952316284,7100.0
2022-04-22,2.799999952316284,2.799999952316284,2.75,2.7799999713897705,9900.0
2022-04-25,2.75,2.75,2.700000047683716,2.700000047683716,8700.0
2022-04-26,2.700000047683716,2.7100000381469727,2.569999933242798,2.5999999046325684,64200.0
2022-04-27,2.650000095367432,2.650000095367432,2.5999999046325684,2.619999885559082,4700.0
2022-04-28,2.5799999237060547,2.5799999237060547,2.509999990463257,2.549999952316284,2100.0
2022-04-29,2.75,2.75,2.559999942779541,2.5899999141693115,2300.0
2022-05-02,2.569999933242798,2.569999933242798,2.490000009536743,2.5199999809265137,6500.0
2022-05-03,2.5,2.5,2.4100000858306885,2.5,8000.0
2022-05-04,2.4600000381469727,2.4600000381469727,2.4100000858306885,2.4100000858306885,1000.0
2022-05-05,2.359999895095825,2.559999942779541,2.359999895095825,2.539999961853028,10200.0
2022-05-06,2.5,2.5,2.450000047683716,2.5,6800.0
2022-05-09,2.5,2.5,2.440000057220459,2.440000057220459,6700.0
2022-05-10,2.4600000381469727,2.5,2.359999895095825,2.369999885559082,15000.0
2022-05-11,2.390000104904175,2.390000104904175,2.3399999141693115,2.3399999141693115,24500.0
2022-05-12,2.369999885559082,2.369999885559082,2.180000066757202,2.2300000190734863,166700.0
2022-05-13,2.259999990463257,2.309999942779541,2.25,2.2699999809265137,5000.0
2022-05-16,2.2799999713897705,2.2799999713897705,2.259999990463257,2.2699999809265137,15900.0
2022-05-17,2.289999961853028,2.309999942779541,2.2799999713897705,2.309999942779541,11000.0
2022-05-18,2.380000114440918,2.380000114440918,2.240000009536743,2.25,6000.0
2022-05-19,2.2699999809265137,2.380000114440918,2.2699999809265137,2.369999885559082,6200.0
2022-05-20,2.3299999237060547,2.539999961853028,2.319999933242798,2.490000009536743,19400.0
2022-05-24,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,500.0
2022-05-25,2.539999961853028,2.539999961853028,2.319999933242798,2.4800000190734863,8900.0
2022-05-26,2.4800000190734863,2.5,2.450000047683716,2.450000047683716,10400.0
2022-05-27,2.400000095367432,2.4800000190734863,2.400000095367432,2.4800000190734863,1800.0
2022-05-30,2.5199999809265137,2.5199999809265137,2.470000028610229,2.5,12300.0
2022-05-31,2.5,2.5,2.3499999046325684,2.4100000858306885,39700.0
2022-06-01,2.400000095367432,2.4100000858306885,2.359999895095825,2.369999885559082,13400.0
2022-06-02,2.400000095367432,2.400000095367432,2.1600000858306885,2.1600000858306885,18300.0
2022-06-03,2.200000047683716,2.259999990463257,2.049999952316284,2.049999952316284,110200.0
2022-06-06,2.130000114440918,2.309999942779541,2.130000114440918,2.309999942779541,5500.0
2022-06-07,2.3299999237060547,2.369999885559082,2.3299999237060547,2.359999895095825,3600.0
2022-06-08,2.359999895095825,2.440000057220459,2.3299999237060547,2.3299999237060547,4800.0
2022-06-09,2.299999952316284,2.3399999141693115,2.200000047683716,2.25,11500.0
2022-06-10,2.240000009536743,2.2699999809265137,2.200000047683716,2.200000047683716,10100.0
2022-06-13,2.4800000190734863,2.4800000190734863,2.150000095367432,2.150000095367432,7000.0
2022-06-14,2.1600000858306885,2.1700000762939453,2.039999961853028,2.039999961853028,16100.0
2022-06-15,2.109999895095825,2.150000095367432,2.0799999237060547,2.140000104904175,8800.0
2022-06-16,2.140000104904175,2.140000104904175,2.039999961853028,2.0899999141693115,306100.0
2022-06-17,2.049999952316284,2.0899999141693115,1.9700000286102293,2.0899999141693115,306900.0
2022-06-20,2.1700000762939453,2.1700000762939453,2.109999895095825,2.109999895095825,600.0
2022-06-21,2.109999895095825,2.109999895095825,2.069999933242798,2.0999999046325684,300.0
2022-06-22,2.0999999046325684,2.0999999046325684,1.9600000381469729,2.0,7700.0
2022-06-23,2.0,2.059999942779541,2.0,2.0299999713897705,3000.0
2022-06-24,2.009999990463257,2.0199999809265137,2.009999990463257,2.0199999809265137,500.0
2022-06-27,2.039999961853028,2.049999952316284,2.0299999713897705,2.0299999713897705,5600.0
2022-06-28,2.0299999713897705,2.0299999713897705,2.0199999809265137,2.0199999809265137,4700.0
2022-06-29,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,100.0
2022-06-30,2.0,2.039999961853028,1.9700000286102293,2.0,29200.0
2022-07-04,2.009999990463257,2.0199999809265137,2.0,2.009999990463257,1000.0
2022-07-05,2.0,2.009999990463257,1.9800000190734863,1.9800000190734863,109100.0
2022-07-06,1.9600000381469729,1.9600000381469729,1.899999976158142,1.940000057220459,13100.0
2022-07-07,1.9299999475479128,1.9299999475479128,1.8600000143051147,1.919999957084656,57100.0
2022-07-08,1.899999976158142,1.909999966621399,1.899999976158142,1.899999976158142,13500.0
2022-07-11,1.899999976158142,1.899999976158142,1.8799999952316284,1.8799999952316284,8900.0
2022-07-12,1.850000023841858,1.850000023841858,1.830000042915344,1.850000023841858,2900.0
2022-07-13,1.820000052452088,1.850000023841858,1.7999999523162842,1.840000033378601,127000.0
2022-07-14,1.7899999618530271,1.9700000286102293,1.75,1.940000057220459,50700.0
2022-07-15,1.9700000286102293,2.0299999713897705,1.899999976158142,1.899999976158142,73000.0
2022-07-18,1.8799999952316284,2.009999990463257,1.8799999952316284,1.899999976158142,1127800.0
2022-07-19,1.940000057220459,1.9700000286102293,1.8899999856948853,1.8899999856948853,8500.0
2022-07-20,1.899999976158142,1.919999957084656,1.899999976158142,1.899999976158142,68000.0
2022-07-21,1.909999966621399,1.9299999475479128,1.909999966621399,1.9299999475479128,12600.0
2022-07-22,1.950000047683716,1.950000047683716,1.899999976158142,1.899999976158142,309300.0
2022-07-25,1.9299999475479128,1.9299999475479128,1.850000023841858,1.850000023841858,14300.0
2022-07-26,1.909999966621399,2.0299999713897705,1.909999966621399,2.0299999713897705,900.0
2022-07-27,2.109999895095825,2.150000095367432,2.0899999141693115,2.0999999046325684,14000.0
2022-07-28,2.130000114440918,2.130000114440918,2.0999999046325684,2.130000114440918,1400.0
2022-07-29,2.0899999141693115,2.0899999141693115,2.039999961853028,2.069999933242798,93700.0
2022-08-02,2.119999885559082,2.119999885559082,2.049999952316284,2.0799999237060547,23300.0
2022-08-03,2.0999999046325684,2.190000057220459,2.0899999141693115,2.1700000762939453,26900.0
2022-08-04,2.240000009536743,2.240000009536743,2.0,2.0299999713897705,32500.0
2022-08-05,2.039999961853028,2.0999999046325684,2.039999961853028,2.0799999237060547,5900.0
2022-08-08,2.1600000858306885,2.200000047683716,2.1600000858306885,2.200000047683716,6500.0
2022-08-09,2.200000047683716,2.25,2.119999885559082,2.130000114440918,18200.0
2022-08-10,2.3299999237060547,2.4100000858306885,2.240000009536743,2.259999990463257,13200.0
2022-08-11,2.2699999809265137,2.299999952316284,2.259999990463257,2.299999952316284,5000.0
2022-08-12,2.259999990463257,2.259999990463257,2.190000057220459,2.190000057220459,4600.0
2022-08-15,2.1700000762939453,2.190000057220459,2.1700000762939453,2.190000057220459,800.0
2022-08-16,2.2100000381469727,2.2100000381469727,2.200000047683716,2.200000047683716,1400.0
2022-08-17,2.289999961853028,2.289999961853028,2.200000047683716,2.200000047683716,19800.0
2022-08-18,2.200000047683716,2.2100000381469727,2.1700000762939453,2.2100000381469727,13300.0
2022-08-19,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,1600.0
2022-08-22,2.240000009536743,2.259999990463257,2.220000028610229,2.240000009536743,4200.0
2022-08-23,2.180000066757202,2.180000066757202,2.180000066757202,2.180000066757202,500.0
2022-08-24,2.190000057220459,2.2300000190734863,2.1700000762939453,2.2300000190734863,4600.0
2022-08-25,2.25,2.25,2.2100000381469727,2.25,9200.0
2022-08-26,2.25,2.25,2.25,2.25,2100.0
2022-08-29,2.220000028610229,2.25,2.1700000762939453,2.220000028610229,9400.0
2022-08-30,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,4500.0
2022-08-31,2.200000047683716,2.2300000190734863,2.1700000762939453,2.2300000190734863,8300.0
2022-09-01,2.200000047683716,2.200000047683716,2.0999999046325684,2.119999885559082,61900.0
2022-09-02,2.140000104904175,2.140000104904175,2.109999895095825,2.109999895095825,1000.0
2022-09-06,2.119999885559082,2.130000114440918,2.119999885559082,2.119999885559082,2000.0
2022-09-07,2.289999961853028,2.289999961853028,2.069999933242798,2.0999999046325684,6400.0
2022-09-08,2.240000009536743,2.240000009536743,2.039999961853028,2.0999999046325684,3600.0
2022-09-09,2.0299999713897705,2.220000028610229,2.0299999713897705,2.220000028610229,6200.0
2022-09-12,2.200000047683716,2.2300000190734863,2.200000047683716,2.200000047683716,600.0
2022-09-13,2.25,2.25,2.1700000762939453,2.1700000762939453,5300.0
2022-09-14,2.150000095367432,2.150000095367432,1.950000047683716,2.009999990463257,56200.0
2022-09-15,2.009999990463257,2.0199999809265137,1.909999966621399,1.9900000095367432,19400.0
2022-09-16,1.9700000286102293,1.9700000286102293,1.899999976158142,1.909999966621399,16300.0
2022-09-19,1.899999976158142,2.0,1.8799999952316284,2.0,13300.0
2022-09-20,1.9700000286102293,1.9700000286102293,1.940000057220459,1.940000057220459,3000.0
2022-09-21,1.950000047683716,1.9900000095367432,1.950000047683716,1.9900000095367432,2000.0
2022-09-22,1.9900000095367432,2.0,1.940000057220459,1.940000057220459,6600.0
2022-09-23,1.9299999475479128,1.9299999475479128,1.9299999475479128,1.9299999475479128,3500.0
2022-09-26,2.0,2.0,1.919999957084656,1.919999957084656,7100.0
2022-09-27,1.919999957084656,1.919999957084656,1.919999957084656,1.919999957084656,4800.0
2022-09-28,1.919999957084656,1.950000047683716,1.8899999856948853,1.9299999475479128,66800.0
2022-09-29,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,30000.0
2022-09-30,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2022-10-03,1.870000004768372,2.0,1.870000004768372,1.870000004768372,7600.0
2022-10-04,2.0,2.0,1.909999966621399,1.9299999475479128,700.0
2022-10-05,1.9299999475479128,1.9299999475479128,1.9299999475479128,1.9299999475479128,300.0
2022-10-06,1.9299999475479128,1.9299999475479128,1.9299999475479128,1.9299999475479128,0.0
2022-10-07,1.940000057220459,1.940000057220459,1.9299999475479128,1.940000057220459,4200.0
2022-10-11,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,900.0
2022-10-12,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,500.0
2022-10-13,1.9299999475479128,2.0,1.9299999475479128,2.0,10300.0
2022-10-14,1.940000057220459,1.940000057220459,1.850000023841858,1.919999957084656,11500.0
2022-10-17,1.899999976158142,1.909999966621399,1.899999976158142,1.899999976158142,1000.0
2022-10-18,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,500.0
2022-10-19,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2022-10-20,1.950000047683716,1.950000047683716,1.8899999856948853,1.8899999856948853,5500.0
2022-10-21,1.8899999856948853,1.899999976158142,1.8600000143051147,1.8600000143051147,2800.0
2022-10-24,1.870000004768372,1.870000004768372,1.850000023841858,1.8600000143051147,3000.0
2022-10-25,1.8799999952316284,1.8799999952316284,1.8600000143051147,1.8600000143051147,900.0
2022-10-26,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2022-10-27,1.9299999475479128,2.0,1.899999976158142,2.0,2400.0
2022-10-28,2.0199999809265137,2.049999952316284,2.0,2.049999952316284,1500.0
2022-10-31,2.0199999809265137,2.0199999809265137,1.9700000286102293,1.9700000286102293,2700.0
2022-11-01,2.0,2.049999952316284,2.0,2.049999952316284,2500.0
2022-11-02,2.0299999713897705,2.0299999713897705,2.0,2.0,500.0
2022-11-03,2.0,2.0,1.9700000286102293,1.9900000095367432,2400.0
2022-11-04,1.9800000190734863,1.9800000190734863,1.9299999475479128,1.9299999475479128,7300.0
2022-11-07,1.919999957084656,2.049999952316284,1.919999957084656,1.9900000095367432,40600.0
2022-11-08,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,2700.0
2022-11-09,1.9299999475479128,1.9299999475479128,1.870000004768372,1.870000004768372,2300.0
2022-11-10,1.9700000286102293,1.9900000095367432,1.9700000286102293,1.9900000095367432,1600.0
2022-11-11,2.0,2.0,1.850000023841858,1.870000004768372,111100.0
2022-11-14,1.8799999952316284,1.8899999856948853,1.870000004768372,1.870000004768372,40500.0
2022-11-15,1.870000004768372,1.870000004768372,1.7999999523162842,1.809999942779541,15000.0
2022-11-16,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2022-11-17,1.830000042915344,1.830000042915344,1.830000042915344,1.830000042915344,20400.0
2022-11-18,2.049999952316284,2.059999942779541,1.7999999523162842,1.7999999523162842,39400.0
2022-11-21,1.870000004768372,1.8799999952316284,1.840000033378601,1.870000004768372,11200.0
2022-11-22,1.850000023841858,1.8600000143051147,1.850000023841858,1.8600000143051147,5200.0
2022-11-23,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2022-11-24,1.8600000143051147,1.8799999952316284,1.8600000143051147,1.8799999952316284,49400.0
2022-11-25,1.9299999475479128,1.9900000095367432,1.9299999475479128,1.9900000095367432,1100.0
2022-11-28,1.9600000381469729,1.9600000381469729,1.850000023841858,1.850000023841858,53000.0
2022-11-29,1.909999966621399,1.909999966621399,1.850000023841858,1.8600000143051147,36500.0
2022-11-30,1.8600000143051147,1.870000004768372,1.850000023841858,1.8600000143051147,30700.0
2022-12-01,1.8799999952316284,1.8799999952316284,1.850000023841858,1.850000023841858,24900.0
2022-12-02,1.850000023841858,1.919999957084656,1.850000023841858,1.919999957084656,7500.0
2022-12-05,1.919999957084656,1.950000047683716,1.8899999856948853,1.8899999856948853,54600.0
2022-12-06,1.9900000095367432,1.9900000095367432,1.870000004768372,1.899999976158142,18600.0
2022-12-07,1.909999966621399,1.909999966621399,1.899999976158142,1.899999976158142,6400.0
2022-12-08,1.940000057220459,1.9900000095367432,1.940000057220459,1.9700000286102293,28300.0
2022-12-09,1.940000057220459,1.950000047683716,1.9299999475479128,1.950000047683716,1900.0
2022-12-12,1.9900000095367432,1.9900000095367432,1.9700000286102293,1.9900000095367432,3500.0
2022-12-13,1.9700000286102293,1.9900000095367432,1.950000047683716,1.9900000095367432,6400.0
2022-12-14,1.9900000095367432,2.0,1.9600000381469729,1.9600000381469729,36300.0
2022-12-15,1.919999957084656,1.950000047683716,1.919999957084656,1.950000047683716,6600.0
2022-12-16,1.919999957084656,2.039999961853028,1.919999957084656,2.0,8200.0
2022-12-19,2.0,2.0,2.0,2.0,12300.0
2022-12-20,2.0199999809265137,2.049999952316284,2.0199999809265137,2.0199999809265137,9100.0
2022-12-21,2.0199999809265137,2.039999961853028,2.0199999809265137,2.039999961853028,400.0
2022-12-22,2.009999990463257,2.039999961853028,2.0,2.039999961853028,3600.0
2022-12-23,2.039999961853028,2.0799999237060547,2.039999961853028,2.049999952316284,17100.0
2022-12-28,2.0799999237060547,2.220000028610229,2.0799999237060547,2.2100000381469727,23200.0
2022-12-29,2.240000009536743,2.2699999809265137,2.240000009536743,2.25,1000.0
2022-12-30,2.289999961853028,2.390000104904175,2.2699999809265137,2.3499999046325684,8000.0
2023-01-03,2.380000114440918,2.559999942779541,2.380000114440918,2.5,16700.0
2023-01-04,2.4800000190734863,2.4800000190734863,2.309999942779541,2.309999942779541,3200.0
2023-01-05,2.3299999237060547,2.3399999141693115,2.3299999237060547,2.3399999141693115,1000.0
2023-01-06,2.359999895095825,2.369999885559082,2.299999952316284,2.319999933242798,49900.0
2023-01-09,2.25,2.390000104904175,2.25,2.3499999046325684,2400.0
2023-01-10,2.359999895095825,2.450000047683716,2.3299999237060547,2.400000095367432,116300.0
2023-01-11,2.450000047683716,2.450000047683716,2.400000095367432,2.400000095367432,1800.0
2023-01-12,2.400000095367432,2.440000057220459,2.400000095367432,2.440000057220459,2400.0
2023-01-13,2.4600000381469727,2.549999952316284,2.440000057220459,2.440000057220459,11900.0
2023-01-16,2.490000009536743,2.490000009536743,2.490000009536743,2.490000009536743,100.0
2023-01-17,2.4600000381469727,2.4600000381469727,2.390000104904175,2.4200000762939453,6200.0
2023-01-18,2.490000009536743,2.490000009536743,2.430000066757202,2.430000066757202,400.0
2023-01-19,2.390000104904175,2.390000104904175,2.3499999046325684,2.3499999046325684,44700.0
2023-01-20,2.3499999046325684,2.400000095367432,2.3499999046325684,2.400000095367432,2400.0
2023-01-23,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.4200000762939453,100.0
2023-01-24,2.400000095367432,2.400000095367432,2.3499999046325684,2.3499999046325684,12700.0
2023-01-25,2.359999895095825,2.470000028610229,2.3499999046325684,2.4600000381469727,6600.0
2023-01-26,2.5199999809265137,2.5199999809265137,2.4200000762939453,2.4600000381469727,80100.0
2023-01-27,2.4100000858306885,2.549999952316284,2.4100000858306885,2.5,54900.0
2023-01-30,2.4600000381469727,2.5999999046325684,2.4600000381469727,2.509999990463257,8600.0
2023-01-31,2.539999961853028,2.5799999237060547,2.5299999713897705,2.5299999713897705,1100.0
2023-02-01,2.549999952316284,2.549999952316284,2.4800000190734863,2.5,5700.0
2023-02-02,2.5199999809265137,2.809999942779541,2.5199999809265137,2.809999942779541,150400.0
2023-02-03,2.900000095367432,2.900000095367432,2.630000114440918,2.6600000858306885,18000.0
2023-02-06,2.75,2.75,2.640000104904175,2.7300000190734863,137000.0
2023-02-07,2.740000009536743,2.880000114440918,2.740000009536743,2.8499999046325684,19700.0
2023-02-08,2.9200000762939453,2.9200000762939453,2.799999952316284,2.809999942779541,10500.0
2023-02-09,2.819999933242798,2.8299999237060547,2.700000047683716,2.799999952316284,27100.0
2023-02-10,2.799999952316284,2.869999885559082,2.759999990463257,2.759999990463257,4200.0
2023-02-13,2.789999961853028,2.799999952316284,2.740000009536743,2.740000009536743,12500.0
2023-02-14,2.759999990463257,2.8399999141693115,2.759999990463257,2.759999990463257,3900.0
2023-02-15,2.75,2.7799999713897705,2.740000009536743,2.7799999713897705,8800.0
2023-02-16,2.789999961853028,2.799999952316284,2.720000028610229,2.720000028610229,9900.0
2023-02-17,2.7300000190734863,2.799999952316284,2.7300000190734863,2.789999961853028,6200.0
2023-02-21,2.859999895095825,2.869999885559082,2.7799999713897705,2.789999961853028,11200.0
2023-02-22,2.8499999046325684,2.930000066757202,2.8499999046325684,2.890000104904175,6200.0
2023-02-23,2.8399999141693115,2.8499999046325684,2.8399999141693115,2.8399999141693115,13500.0
2023-02-24,2.8499999046325684,2.890000104904175,2.7699999809265137,2.809999942779541,19300.0
2023-02-27,2.869999885559082,3.069999933242798,2.859999895095825,2.9100000858306885,37000.0
2023-02-28,2.890000104904175,2.930000066757202,2.880000114440918,2.930000066757202,3800.0
2023-03-01,2.940000057220459,3.069999933242798,2.940000057220459,3.049999952316284,21700.0
2023-03-02,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,4500.0
2023-03-03,3.049999952316284,3.0799999237060547,3.0299999713897705,3.059999942779541,6400.0
2023-03-06,3.0899999141693115,3.200000047683716,3.0899999141693115,3.1700000762939453,27700.0
2023-03-07,3.180000066757202,3.180000066757202,3.109999895095825,3.119999885559082,6900.0
2023-03-08,3.109999895095825,3.130000114440918,3.069999933242798,3.069999933242798,13400.0
2023-03-09,3.049999952316284,3.049999952316284,3.0299999713897705,3.0299999713897705,6600.0
2023-03-10,3.069999933242798,3.0799999237060547,2.9800000190734863,3.0,14500.0
2023-03-13,2.940000057220459,2.9800000190734863,2.859999895095825,2.970000028610229,23800.0
2023-03-14,3.059999942779541,3.059999942779541,2.990000009536743,3.049999952316284,9300.0
2023-03-15,3.0199999809265137,3.0199999809265137,2.9100000858306885,2.9100000858306885,6400.0
2023-03-16,2.9100000858306885,3.0199999809265137,2.9100000858306885,3.009999990463257,800.0
2023-03-17,3.0,3.0,2.9200000762939453,2.9600000381469727,900.0
2023-03-20,2.950000047683716,2.9600000381469727,2.940000057220459,2.950000047683716,2700.0
2023-03-21,2.930000066757202,2.950000047683716,2.8299999237060547,2.890000104904175,15000.0
2023-03-22,2.930000066757202,2.950000047683716,2.880000114440918,2.880000114440918,2000.0
2023-03-23,2.859999895095825,2.9100000858306885,2.8499999046325684,2.8499999046325684,17100.0
2023-03-24,2.8399999141693115,2.8399999141693115,2.75,2.7799999713897705,21400.0
2023-03-27,2.799999952316284,2.809999942779541,2.7799999713897705,2.799999952316284,13600.0
2023-03-28,2.789999961853028,2.809999942779541,2.7799999713897705,2.789999961853028,2000.0
2023-03-29,2.8399999141693115,2.8499999046325684,2.819999933242798,2.8499999046325684,4200.0
2023-03-30,2.8499999046325684,2.880000114440918,2.799999952316284,2.869999885559082,10600.0
2023-03-31,2.900000095367432,2.9600000381469727,2.900000095367432,2.9600000381469727,2200.0
2023-04-03,2.950000047683716,3.049999952316284,2.950000047683716,3.049999952316284,85300.0
2023-04-04,3.0199999809265137,3.0199999809265137,2.950000047683716,3.0,23700.0
2023-04-05,2.990000009536743,3.0,2.970000028610229,2.970000028610229,600.0
2023-04-06,2.970000028610229,3.0899999141693115,2.970000028610229,3.0899999141693115,6400.0
2023-04-10,3.0899999141693115,3.1600000858306885,3.049999952316284,3.1600000858306885,13500.0
2023-04-11,3.1600000858306885,3.180000066757202,3.150000095367432,3.1700000762939453,3400.0
2023-04-12,3.069999933242798,3.1600000858306885,3.069999933242798,3.1600000858306885,1800.0
2023-04-13,3.1700000762939453,3.4100000858306885,3.1700000762939453,3.299999952316284,581100.0
2023-04-14,3.380000114440918,3.380000114440918,3.200000047683716,3.259999990463257,8000.0
2023-04-17,3.2799999713897705,3.2799999713897705,3.0999999046325684,3.180000066757202,4000.0
2023-04-18,3.1600000858306885,3.240000009536743,3.130000114440918,3.220000028610229,13900.0
2023-04-19,3.200000047683716,3.2100000381469727,3.150000095367432,3.190000057220459,19900.0
2023-04-20,3.220000028610229,3.220000028610229,3.200000047683716,3.220000028610229,700.0
2023-04-21,3.240000009536743,3.240000009536743,3.200000047683716,3.220000028610229,43200.0
2023-04-24,3.25,3.25,3.2300000190734863,3.2300000190734863,3300.0
2023-04-25,3.2100000381469727,3.220000028610229,3.200000047683716,3.200000047683716,84100.0
2023-04-26,3.2100000381469727,3.240000009536743,3.200000047683716,3.200000047683716,2200.0
2023-04-27,3.299999952316284,3.430000066757202,3.299999952316284,3.309999942779541,50000.0
2023-04-28,3.289999961853028,3.3299999237060547,3.25,3.299999952316284,4700.0
2023-05-01,3.380000114440918,3.4800000190734863,3.380000114440918,3.4600000381469727,17100.0
2023-05-02,3.4800000190734863,3.4800000190734863,3.3399999141693115,3.3399999141693115,7000.0
2023-05-03,3.259999990463257,3.3399999141693115,3.200000047683716,3.309999942779541,26500.0
2023-05-04,3.3399999141693115,3.3399999141693115,3.200000047683716,3.200000047683716,6100.0
2023-05-05,3.240000009536743,3.3499999046325684,3.240000009536743,3.299999952316284,6800.0
2023-05-08,3.549999952316284,3.549999952316284,3.359999895095825,3.359999895095825,8200.0
2023-05-09,3.400000095367432,3.400000095367432,3.309999942779541,3.3299999237060547,3500.0
2023-05-10,3.309999942779541,3.309999942779541,3.25,3.299999952316284,1900.0
2023-05-11,3.3399999141693115,3.3399999141693115,3.259999990463257,3.259999990463257,14300.0
2023-05-12,3.240000009536743,3.240000009536743,3.140000104904175,3.200000047683716,20400.0
2023-05-15,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
2023-05-16,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,1700.0
2023-05-17,3.1700000762939453,3.25,3.1700000762939453,3.2300000190734863,4300.0
2023-05-18,3.180000066757202,3.200000047683716,3.1700000762939453,3.180000066757202,3800.0
2023-05-19,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,1800.0
2023-05-23,3.180000066757202,3.180000066757202,3.119999885559082,3.1700000762939453,6400.0
2023-05-24,3.1700000762939453,3.2699999809265137,3.1700000762939453,3.259999990463257,26900.0
2023-05-25,3.259999990463257,3.289999961853028,3.2100000381469727,3.289999961853028,1500.0
2023-05-26,3.2100000381469727,3.289999961853028,3.2100000381469727,3.289999961853028,2600.0
2023-05-29,3.25,3.25,3.220000028610229,3.220000028610229,2700.0
2023-05-30,3.259999990463257,3.259999990463257,3.2100000381469727,3.2100000381469727,300.0
2023-05-31,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,300.0
2023-06-01,3.200000047683716,3.25,3.200000047683716,3.2100000381469727,5900.0
2023-06-02,3.2300000190734863,3.359999895095825,3.2300000190734863,3.309999942779541,77000.0
2023-06-05,3.319999933242798,3.3499999046325684,3.259999990463257,3.2699999809265137,16700.0
2023-06-06,3.259999990463257,3.259999990463257,3.240000009536743,3.240000009536743,4800.0
2023-06-07,3.289999961853028,3.3499999046325684,3.259999990463257,3.299999952316284,25600.0
2023-06-08,3.3299999237060547,3.3499999046325684,3.289999961853028,3.309999942779541,3300.0
2023-06-09,3.289999961853028,3.289999961853028,3.2699999809265137,3.2699999809265137,400.0
2023-06-12,3.25,3.2699999809265137,3.150000095367432,3.150000095367432,14600.0
2023-06-13,3.1700000762939453,3.200000047683716,3.109999895095825,3.200000047683716,15900.0
2023-06-14,3.200000047683716,3.200000047683716,3.1600000858306885,3.200000047683716,3600.0
2023-06-15,3.190000057220459,3.200000047683716,3.150000095367432,3.150000095367432,4100.0
2023-06-16,3.1600000858306885,3.1600000858306885,3.059999942779541,3.0999999046325684,19300.0
2023-06-19,3.109999895095825,3.150000095367432,3.109999895095825,3.109999895095825,3300.0
2023-06-20,3.150000095367432,3.150000095367432,3.140000104904175,3.150000095367432,123000.0
2023-06-21,3.180000066757202,3.2100000381469727,3.0999999046325684,3.140000104904175,9200.0
2023-06-22,3.140000104904175,3.150000095367432,3.140000104904175,3.150000095367432,3600.0
2023-06-23,3.140000104904175,3.140000104904175,3.0299999713897705,3.0299999713897705,12200.0
2023-06-26,3.039999961853028,3.109999895095825,3.039999961853028,3.0799999237060547,8200.0
2023-06-27,3.109999895095825,3.150000095367432,3.0999999046325684,3.150000095367432,11500.0
2023-06-28,3.200000047683716,3.289999961853028,3.150000095367432,3.289999961853028,107900.0
2023-06-29,3.299999952316284,3.299999952316284,3.200000047683716,3.240000009536743,22400.0
2023-06-30,3.259999990463257,3.430000066757202,3.259999990463257,3.359999895095825,13300.0
2023-07-04,3.369999885559082,3.5199999809265137,3.369999885559082,3.509999990463257,6900.0
2023-07-05,3.5199999809265137,3.549999952316284,3.440000057220459,3.549999952316284,14100.0
2023-07-06,3.490000009536743,3.5899999141693115,3.450000047683716,3.569999933242798,19100.0
2023-07-07,3.549999952316284,3.559999942779541,3.4100000858306885,3.5199999809265137,33100.0
2023-07-10,3.539999961853028,3.650000095367432,3.539999961853028,3.5999999046325684,22600.0
2023-07-11,3.670000076293945,3.680000066757202,3.630000114440918,3.640000104904175,21800.0
2023-07-12,3.640000104904175,3.700000047683716,3.5899999141693115,3.5899999141693115,13400.0
2023-07-13,3.809999942779541,4.03000020980835,3.809999942779541,3.950000047683716,118200.0
2023-07-14,3.920000076293945,3.920000076293945,3.75,3.809999942779541,24700.0
2023-07-17,3.880000114440918,3.880000114440918,3.7799999713897705,3.829999923706055,44500.0
2023-07-18,3.7799999713897705,3.849999904632568,3.7799999713897705,3.799999952316284,13200.0
2023-07-19,3.799999952316284,3.900000095367432,3.799999952316284,3.900000095367432,209300.0
2023-07-20,3.920000076293945,4.099999904632568,3.920000076293945,4.059999942779541,55300.0
2023-07-21,4.139999866485596,4.179999828338623,3.920000076293945,3.920000076293945,30900.0
2023-07-24,3.829999923706055,3.869999885559082,3.650000095367432,3.7799999713897705,116500.0
2023-07-25,3.75,3.950000047683716,3.7100000381469727,3.7699999809265137,76300.0
2023-07-26,3.75,3.75,3.690000057220459,3.700000047683716,23900.0
2023-07-27,3.7799999713897705,3.799999952316284,3.680000066757202,3.680000066757202,16400.0
2023-07-28,3.700000047683716,3.740000009536743,3.700000047683716,3.7100000381469727,1300.0
2023-07-31,3.7100000381469727,3.7200000286102295,3.650000095367432,3.700000047683716,12300.0
2023-08-01,3.680000066757202,3.7799999713897705,3.680000066757202,3.740000009536743,5400.0
2023-08-02,3.75,3.75,3.7200000286102295,3.75,9900.0
2023-08-03,3.7699999809265137,3.7699999809265137,3.690000057220459,3.690000057220459,39300.0
2023-08-04,3.660000085830689,3.670000076293945,3.650000095367432,3.670000076293945,7800.0
2023-08-08,3.670000076293945,3.680000066757202,3.650000095367432,3.660000085830689,5100.0
2023-08-09,3.630000114440918,3.630000114440918,3.549999952316284,3.5799999237060547,8400.0
2023-08-10,3.5999999046325684,3.609999895095825,3.559999942779541,3.559999942779541,2600.0
2023-08-11,3.609999895095825,3.609999895095825,3.5899999141693115,3.5899999141693115,8200.0
2023-08-14,3.680000066757202,3.680000066757202,3.509999990463257,3.509999990463257,8700.0
2023-08-15,3.5,3.5,3.3499999046325684,3.380000114440918,13900.0
2023-08-16,3.430000066757202,3.5999999046325684,3.380000114440918,3.569999933242798,46900.0
2023-08-17,3.640000104904175,3.660000085830689,3.619999885559082,3.619999885559082,1800.0
2023-08-18,3.609999895095825,3.609999895095825,3.5,3.5,11400.0
2023-08-21,3.5,3.5,3.450000047683716,3.5,5400.0
2023-08-22,3.4100000858306885,3.470000028610229,3.4100000858306885,3.4200000762939453,52100.0
2023-08-23,3.4100000858306885,3.430000066757202,3.369999885559082,3.430000066757202,6700.0
2023-08-24,3.430000066757202,3.430000066757202,3.309999942779541,3.390000104904175,40000.0
2023-08-25,3.440000057220459,3.440000057220459,3.359999895095825,3.400000095367432,29700.0
2023-08-28,3.430000066757202,3.4800000190734863,3.430000066757202,3.450000047683716,139100.0
2023-08-29,3.450000047683716,3.4600000381469727,3.400000095367432,3.430000066757202,27400.0
2023-08-30,3.400000095367432,3.4100000858306885,3.3499999046325684,3.380000114440918,32800.0
2023-08-31,3.359999895095825,3.4200000762939453,3.3499999046325684,3.4200000762939453,2300.0
2023-09-01,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,2000.0
2023-09-05,3.400000095367432,3.400000095367432,3.380000114440918,3.380000114440918,3800.0
2023-09-06,3.359999895095825,3.390000104904175,3.3499999046325684,3.369999885559082,7100.0
2023-09-07,3.380000114440918,3.390000104904175,3.380000114440918,3.380000114440918,5100.0
2023-09-08,3.390000104904175,3.4200000762939453,3.369999885559082,3.369999885559082,48400.0
2023-09-11,3.369999885559082,3.369999885559082,3.289999961853028,3.309999942779541,5200.0
2023-09-12,3.299999952316284,3.299999952316284,3.25,3.25,7800.0
2023-09-13,3.289999961853028,3.3399999141693115,3.289999961853028,3.309999942779541,67800.0
2023-09-14,3.359999895095825,3.400000095367432,3.359999895095825,3.400000095367432,9600.0
2023-09-15,3.4200000762939453,3.4200000762939453,3.369999885559082,3.400000095367432,6300.0
2023-09-18,3.4100000858306885,3.4200000762939453,3.359999895095825,3.390000104904175,13900.0
2023-09-19,3.380000114440918,3.390000104904175,3.299999952316284,3.3299999237060547,3300.0
2023-09-20,3.380000114440918,3.400000095367432,3.3399999141693115,3.400000095367432,14800.0
2023-09-21,3.359999895095825,3.390000104904175,3.359999895095825,3.390000104904175,7700.0
2023-09-22,3.390000104904175,3.390000104904175,3.369999885559082,3.369999885559082,2900.0
2023-09-25,3.369999885559082,3.369999885559082,3.3299999237060547,3.3499999046325684,9700.0
2023-09-26,3.3299999237060547,3.3299999237060547,3.200000047683716,3.220000028610229,9700.0
2023-09-27,3.2300000190734863,3.25,3.150000095367432,3.1600000858306885,10600.0
2023-09-28,3.140000104904175,3.1600000858306885,3.0199999809265137,3.0799999237060547,27400.0
2023-09-29,3.109999895095825,3.2300000190734863,3.109999895095825,3.1700000762939453,3600.0
2023-10-02,3.200000047683716,3.240000009536743,3.049999952316284,3.049999952316284,7100.0
2023-10-03,3.049999952316284,3.059999942779541,3.049999952316284,3.059999942779541,3700.0
2023-10-04,3.0899999141693115,3.150000095367432,3.0199999809265137,3.119999885559082,12100.0
2023-10-05,3.140000104904175,3.1700000762939453,3.140000104904175,3.1700000762939453,6100.0
2023-10-06,3.200000047683716,3.289999961853028,3.200000047683716,3.2300000190734863,6900.0
2023-10-10,3.309999942779541,3.359999895095825,3.25,3.25,11000.0
2023-10-11,3.299999952316284,3.369999885559082,3.2799999713897705,3.3499999046325684,36500.0
2023-10-12,3.400000095367432,3.5999999046325684,3.400000095367432,3.4600000381469727,30900.0
2023-10-13,3.559999942779541,3.640000104904175,3.450000047683716,3.559999942779541,39100.0
2023-10-16,3.5799999237060547,3.609999895095825,3.509999990463257,3.509999990463257,19600.0
2023-10-17,3.549999952316284,3.549999952316284,3.5,3.5,10100.0
2023-10-18,3.5299999713897705,3.5299999713897705,3.4800000190734863,3.509999990463257,6700.0
2023-10-19,3.4800000190734863,3.5199999809265137,3.4800000190734863,3.5,1200.0
2023-10-20,3.5,3.559999942779541,3.4100000858306885,3.450000047683716,50100.0
2023-10-23,3.440000057220459,3.5,3.400000095367432,3.400000095367432,16800.0
2023-10-24,3.430000066757202,3.430000066757202,3.400000095367432,3.400000095367432,5000.0
2023-10-25,3.4600000381469727,3.4600000381469727,3.4100000858306885,3.4100000858306885,500.0
2023-10-26,3.430000066757202,3.430000066757202,3.380000114440918,3.380000114440918,5200.0
2023-10-27,3.4100000858306885,3.4100000858306885,3.299999952316284,3.319999933242798,28500.0
2023-10-30,3.2799999713897705,3.4100000858306885,3.2799999713897705,3.369999885559082,3500.0
2023-10-31,3.4800000190734863,3.4800000190734863,3.3499999046325684,3.4600000381469727,6400.0
2023-11-01,3.440000057220459,3.549999952316284,3.400000095367432,3.5,3700.0
2023-11-02,3.5,3.5999999046325684,3.5,3.549999952316284,8400.0
2023-11-03,3.5799999237060547,3.75,3.5799999237060547,3.7300000190734863,29700.0
2023-11-06,3.799999952316284,3.900000095367432,3.7300000190734863,3.900000095367432,34900.0
2023-11-07,4.019999980926514,4.019999980926514,3.940000057220459,3.950000047683716,17300.0
2023-11-08,3.869999885559082,3.869999885559082,3.680000066757202,3.759999990463257,14200.0
2023-11-09,3.799999952316284,3.869999885559082,3.799999952316284,3.849999904632568,5800.0
2023-11-10,3.990000009536743,3.990000009536743,3.900000095367432,3.9600000381469727,28200.0
2023-11-13,3.9600000381469727,3.9600000381469727,3.839999914169312,3.920000076293945,19900.0
2023-11-14,3.9600000381469727,3.9600000381469727,3.7899999618530273,3.859999895095825,9000.0
2023-11-15,3.900000095367432,3.9600000381469727,3.900000095367432,3.950000047683716,10200.0
2023-11-16,3.950000047683716,3.950000047683716,3.869999885559082,3.890000104904175,21000.0
2023-11-17,3.890000104904175,3.950000047683716,3.869999885559082,3.950000047683716,18300.0
2023-11-20,3.9600000381469727,4.059999942779541,3.9600000381469727,3.9800000190734863,69700.0
2023-11-21,4.03000020980835,4.03000020980835,3.900000095367432,4.019999980926514,7000.0
2023-11-22,3.9800000190734863,4.019999980926514,3.9800000190734863,4.0,14100.0
2023-11-23,4.039999961853027,4.050000190734863,4.010000228881836,4.039999961853027,2200.0
2023-11-24,4.039999961853027,4.050000190734863,4.039999961853027,4.039999961853027,9600.0
2023-11-27,3.990000009536743,4.079999923706055,3.990000009536743,4.059999942779541,23700.0
2023-11-28,4.039999961853027,4.039999961853027,4.0,4.0,300.0
2023-11-29,4.0,4.21999979019165,4.0,4.190000057220459,29800.0
2023-11-30,4.230000019073486,4.489999771118164,4.230000019073486,4.489999771118164,52000.0
2023-12-01,4.510000228881836,4.610000133514404,4.5,4.579999923706055,57200.0
2023-12-04,4.650000095367432,4.670000076293945,4.579999923706055,4.670000076293945,56700.0
2023-12-05,4.650000095367432,4.650000095367432,4.53000020980835,4.53000020980835,25700.0
2023-12-06,4.539999961853027,4.590000152587891,4.429999828338623,4.449999809265137,14600.0
2023-12-07,4.409999847412109,4.440000057220459,4.269999980926514,4.420000076293945,11900.0
2023-12-08,4.360000133514404,4.429999828338623,4.21999979019165,4.409999847412109,20100.0
2023-12-11,4.389999866485596,4.389999866485596,4.25,4.300000190734863,15300.0
2023-12-12,4.260000228881836,4.260000228881836,3.910000085830689,4.199999809265137,207500.0
2023-12-13,4.150000095367432,4.159999847412109,3.9600000381469727,3.9600000381469727,15400.0
2023-12-14,4.0,4.199999809265137,4.0,4.159999847412109,75200.0
2023-12-15,4.139999866485596,4.199999809265137,4.139999866485596,4.170000076293945,333600.0
2023-12-18,4.170000076293945,4.199999809265137,4.170000076293945,4.199999809265137,3900.0
2023-12-19,4.179999828338623,4.179999828338623,4.130000114440918,4.179999828338623,11300.0
2023-12-20,4.170000076293945,4.179999828338623,4.159999847412109,4.170000076293945,6900.0
2023-12-21,4.179999828338623,4.25,4.179999828338623,4.25,10200.0
2023-12-22,4.25,4.340000152587891,4.25,4.300000190734863,5300.0
2023-12-27,4.230000019073486,4.25,4.119999885559082,4.239999771118164,14500.0
2023-12-28,4.119999885559082,4.300000190734863,3.990000009536743,4.239999771118164,16300.0
2023-12-29,4.260000228881836,4.28000020980835,4.25,4.25,3100.0
2024-01-02,4.28000020980835,4.28000020980835,4.179999828338623,4.179999828338623,6600.0
2024-01-03,4.159999847412109,4.199999809265137,4.139999866485596,4.199999809265137,4200.0
2024-01-04,4.199999809265137,4.199999809265137,4.079999923706055,4.119999885559082,4200.0
2024-01-05,4.099999904632568,4.130000114440918,4.010000228881836,4.090000152587891,43400.0
2024-01-08,4.090000152587891,4.090000152587891,3.990000009536743,4.050000190734863,22000.0
2024-01-09,4.019999980926514,4.090000152587891,4.019999980926514,4.090000152587891,20400.0
2024-01-10,4.179999828338623,4.199999809265137,4.139999866485596,4.159999847412109,7700.0
2024-01-11,4.150000095367432,4.159999847412109,4.119999885559082,4.119999885559082,3200.0
2024-01-12,4.099999904632568,4.099999904632568,4.019999980926514,4.039999961853027,8900.0
2024-01-15,4.0,4.0,3.950000047683716,4.0,10700.0
2024-01-16,4.050000190734863,4.090000152587891,4.019999980926514,4.070000171661377,5300.0
2024-01-17,3.9700000286102295,4.070000171661377,3.9700000286102295,4.070000171661377,6400.0
2024-01-18,4.139999866485596,4.139999866485596,4.0,4.010000228881836,13600.0
2024-01-19,4.0,4.0,3.859999895095825,3.9700000286102295,66000.0
2024-01-22,3.9800000190734863,4.099999904632568,3.9800000190734863,4.059999942779541,9200.0
2024-01-23,4.070000171661377,4.179999828338623,4.070000171661377,4.110000133514404,10000.0
2024-01-24,4.199999809265137,4.329999923706055,4.159999847412109,4.289999961853027,53400.0
2024-01-25,4.329999923706055,4.420000076293945,4.329999923706055,4.400000095367432,5000.0
2024-01-26,4.400000095367432,4.460000038146973,4.400000095367432,4.449999809265137,2200.0
2024-01-29,4.489999771118164,4.5,4.289999961853027,4.340000152587891,37600.0
2024-01-30,4.309999942779541,4.309999942779541,4.239999771118164,4.28000020980835,8800.0
2024-01-31,4.28000020980835,4.320000171661377,4.21999979019165,4.300000190734863,5300.0
2024-02-01,4.429999828338623,4.429999828338623,4.300000190734863,4.349999904632568,17500.0
2024-02-02,4.320000171661377,4.360000133514404,4.300000190734863,4.349999904632568,33600.0
2024-02-05,4.340000152587891,4.340000152587891,4.199999809265137,4.300000190734863,13300.0
2024-02-06,4.320000171661377,4.5,4.320000171661377,4.46999979019165,57300.0
2024-02-07,4.519999980926514,4.570000171661377,4.360000133514404,4.380000114440918,32200.0
2024-02-08,4.650000095367432,4.75,4.599999904632568,4.690000057220459,132600.0
2024-02-09,4.639999866485596,5.039999961853027,4.639999866485596,4.96999979019165,85600.0
2024-02-12,4.96999979019165,5.090000152587891,4.829999923706055,4.880000114440918,32000.0
2024-02-13,4.849999904632568,4.849999904632568,4.71999979019165,4.75,12200.0
2024-02-14,4.800000190734863,4.949999809265137,4.800000190734863,4.940000057220459,20300.0
2024-02-15,4.989999771118164,4.989999771118164,4.849999904632568,4.849999904632568,9100.0
2024-02-16,4.92,5.0,4.85,5.0,30271.0
2024-02-20,4.97,5.09,4.91,5.01,21859.0
2024-02-21,5.0,5.22,5.0,5.1,42550.0
2024-02-22,5.15,5.15,5.04,5.05,76178.0
2024-02-23,5.05,5.1,5.03,5.1,16991.0
2024-02-26,5.08,5.23,5.08,5.16,40290.0
2024-02-27,5.18,5.21,5.18,5.2,27579.0
2024-02-28,5.16,5.37,5.16,5.37,21863.0
2024-02-29,5.35,5.73,5.35,5.73,58877.0
2024-03-01,5.71,5.71,5.56,5.58,26036.0
2024-03-04,5.6,5.64,5.55,5.63,20719.0
2024-03-05,5.7,5.88,5.65,5.74,41256.0
2024-03-06,5.8,5.87,5.74,5.8,23059.0
2024-03-07,5.81,5.97,5.81,5.9,26753.0
2024-03-08,5.99,5.99,5.85,5.9,35903.0
2024-03-11,5.98,6.0,5.58,5.65,19389.0
2024-03-12,5.68,5.68,5.6,5.6,6837.0
2024-03-13,5.64,5.66,5.52,5.52,6500.0
2024-03-14,5.45,5.5,4.75,5.31,50615.0
2024-03-15,5.11,5.48,5.05,5.31,15217.0
2024-03-18,5.31,5.63,5.31,5.51,5974.0
2024-03-19,5.46,5.95,5.46,5.85,20020.0
2024-03-20,5.87,5.87,5.7,5.85,8212.0
2024-03-21,5.89,5.91,5.86,5.89,11956.0
2024-03-22,5.92,5.92,5.75,5.79,7247.0
2024-03-25,5.79,6.05,5.78,5.99,33525.0
2024-03-26,6.0,6.0,5.88,5.92,10044.0
2024-03-27,6.0,6.01,5.92,5.93,1875.0
2024-03-28,6.01,6.02,5.93,6.0,27461.0
2024-04-01,6.04,6.14,5.95,6.01,62903.0
2024-04-02,5.95,5.95,5.79,5.9,17420.0
2024-04-03,5.85,5.91,5.8,5.86,8150.0
2024-04-04,5.86,5.88,5.78,5.79,8700.0
2024-04-05,5.74,5.79,5.6,5.61,14110.0
2024-04-08,5.52,5.61,5.51,5.58,19001.0
2024-04-09,5.55,5.72,5.5,5.62,15323.0
2024-04-10,5.81,5.82,5.62,5.63,5637.0
2024-04-11,5.74,5.74,5.55,5.64,13850.0
2024-04-12,5.77,5.85,5.53,5.65,40704.0
2024-04-15,5.57,5.62,5.26,5.31,36594.0
2024-04-16,5.33,5.42,5.33,5.39,39313.0
2024-04-17,5.57,5.57,5.26,5.28,4202.0
2024-04-18,5.29,5.39,5.29,5.34,9905.0
2024-04-19,5.54,5.54,5.11,5.15,14309.0
2024-04-22,5.1,5.14,4.92,4.95,51110.0
2024-04-23,4.91,5.12,4.9,4.94,30160.0
2024-04-24,5.14,5.21,5.0,5.18,23940.0
2024-04-25,5.15,5.16,5.06,5.06,9830.0
2024-04-26,5.29,5.3,5.01,5.07,25923.0
2024-04-29,5.05,5.15,5.02,5.1,11332.0
2024-04-30,5.09,5.14,5.02,5.02,8409.0
2024-05-01,5.0,5.09,4.97,5.0,43600.0
2024-05-02,5.04,5.11,5.0,5.11,7400.0
2024-05-03,5.04,5.04,4.9,4.96,29975.0
2024-05-06,4.95,5.12,4.92,5.01,27530.0
2024-05-07,4.97,5.22,4.97,5.22,24320.0
2024-05-08,5.15,5.42,5.15,5.37,13160.0
2024-05-09,5.4,5.6,5.4,5.44,13720.0
2024-05-10,5.39,5.44,5.37,5.38,5549.0
2024-05-13,5.41,5.58,5.37,5.45,68168.0
2024-05-14,5.44,5.53,5.36,5.36,18185.0
2024-05-15,5.39,5.39,5.22,5.26,10000.0
2024-05-16,5.64,5.64,5.3,5.3,12298.0
2024-05-17,5.32,5.38,5.29,5.29,6700.0
2024-05-21,5.18,5.31,5.17,5.22,20025.0
2024-05-22,5.23,5.32,5.21,5.29,9225.0
2024-05-23,5.27,5.27,5.17,5.18,12400.0
2024-05-24,5.18,5.39,5.15,5.32,8937.0
2024-05-27,5.3,5.3,5.28,5.3,1400.0
2024-05-28,5.29,5.3,5.2,5.25,65140.0
2024-05-29,5.25,5.25,5.25,5.25,0.0
2024-05-30,5.25,5.25,5.14,5.17,5900.0
2024-05-31,5.15,5.21,5.07,5.07,10595.0
2024-06-03,5.11,5.17,5.05,5.14,16924.0
2024-06-04,5.16,5.17,5.06,5.17,5099.0
2024-06-05,5.16,5.28,5.16,5.25,5200.0
2024-06-06,5.41,5.51,5.3,5.4,95150.0
2024-06-07,5.34,5.4,5.3,5.4,7100.0
2024-06-10,5.42,5.48,5.42,5.47,20410.0
2024-06-11,5.45,5.45,5.33,5.33,3361.0
2024-06-12,5.33,5.52,5.25,5.44,113266.0
2024-06-13,5.48,5.5,5.4,5.44,14669.0
2024-06-14,5.4,5.43,5.32,5.43,9900.0
2024-06-17,5.36,5.46,5.25,5.25,51100.0
2024-06-18,5.25,5.36,5.24,5.36,26650.0
2024-06-19,5.35,5.35,5.23,5.3,755.0
2024-06-20,5.3,5.4,5.3,5.4,10805.0
2024-06-21,5.37,5.4,5.34,5.38,3803.0
2024-06-24,5.4,5.57,5.4,5.5,44571.0
2024-06-25,5.5,5.64,5.5,5.56,14231.0
2024-06-26,5.57,5.77,5.57,5.69,9521.0
2024-06-27,5.68,5.69,5.65,5.65,432.0
2024-06-28,5.63,5.7,5.57,5.68,6200.0
2024-07-02,5.69,5.87,5.68,5.78,43211.0
2024-07-03,5.86,5.86,5.78,5.8,43503.0
2024-07-04,5.81,5.83,5.8,5.8,2600.0
2024-07-05,5.84,6.0,5.84,5.94,58151.0
2024-07-08,5.97,5.97,5.91,5.94,9033.0
2024-07-09,6.0,6.04,5.96,5.96,7027.0
2024-07-10,5.95,5.96,5.9,5.92,31331.0
2024-07-11,6.05,6.475,6.05,6.22,64179.0
2024-07-12,6.25,6.29,6.18,6.2,14150.0
2024-07-15,6.36,6.37,6.19,6.2,5287.0
2024-07-16,6.2,6.23,6.19,6.23,32600.0
2024-07-17,6.16,6.24,6.15,6.23,13303.0
2024-07-18,6.22,6.3,6.17,6.19,15366.0
2024-07-19,6.21,6.33,6.21,6.32,12536.0
2024-07-22,6.35,6.35,6.2,6.35,25080.0
2024-07-23,6.31,6.39,6.31,6.37,12600.0
2024-07-24,6.38,6.39,6.34,6.37,4329.0
2024-07-25,6.35,6.38,6.3,6.38,3565.0
2024-07-26,6.35,6.4,6.35,6.4,17650.0
2024-07-29,6.4,6.43,6.4,6.43,7466.0
2024-07-30,6.39,6.4,6.35,6.35,1705.0
2024-07-31,6.33,6.4,6.33,6.36,3743.0
2024-08-01,6.34,6.4,6.34,6.4,12428.0
2024-08-02,6.34,6.34,6.1,6.2,35723.0
2024-08-06,6.18,6.22,6.13,6.21,22865.0
2024-08-07,6.29,6.34,6.12,6.12,12399.0
2024-08-08,6.1,6.21,6.1,6.13,8919.0
2024-08-09,6.2,6.2,6.1,6.15,6567.0
2024-08-12,6.15,6.15,6.11,6.11,1658.0
2024-08-13,6.14,6.14,6.06,6.1,5306.0
2024-08-14,6.06,6.1,5.9,5.9,7047.0
2024-08-15,5.93,5.99,5.85,5.87,3514.0
2024-08-16,5.75,5.99,5.75,5.76,21707.0
2024-08-19,5.77,5.89,5.77,5.89,2850.0
2024-08-20,5.79,6.02,5.78,5.87,16215.0
2024-08-21,6.04,6.18,5.9,5.9,2275.0
2024-08-22,5.9,6.04,5.875,5.9,16725.0
2024-08-23,5.94,6.0,5.94,5.96,1300.0
2024-08-26,6.0,6.18,6.0,6.15,25000.0
2024-08-27,6.17,6.18,6.09,6.18,1900.0
2024-08-28,6.18,6.18,6.06,6.1,4700.0
2024-08-29,6.13,6.15,6.08,6.08,3300.0
2024-08-30,6.06,6.06,5.95,6.05,3205.0
2024-09-03,5.95,6.04,5.79,5.97,6100.0
2024-09-04,5.99,6.15,5.99,6.1,3000.0
2024-09-05,6.05,6.1,6.04,6.04,4000.0
2024-09-06,6.03,6.03,5.76,5.76,10400.0
2024-09-09,5.79,5.88,5.79,5.88,15900.0
2024-09-10,5.9,5.9,5.76,5.82,4057.0
2024-09-11,5.8,5.9,5.8,5.85,2500.0
2024-09-12,5.92,5.92,5.81,5.85,5521.0
2024-09-13,5.85,5.91,5.8,5.82,2100.0
2024-09-16,5.94,5.94,5.79,5.81,1480.0
2024-09-17,5.86,5.89,5.75,5.79,28600.0
2024-09-18,5.77,5.8,5.71,5.71,9100.0
2024-09-19,5.69,5.69,5.47,5.65,37501.0
2024-09-20,5.62,5.66,5.6,5.62,523.0
2024-09-23,5.6,5.61,5.4,5.59,99606.0
2024-09-24,5.6,5.78,5.6,5.78,20184.0
2024-09-25,5.94,5.94,5.82,5.84,1800.0
2024-09-26,5.89,5.89,5.78,5.81,4000.0
2024-09-27,5.85,5.85,5.75,5.85,6600.0
2024-09-30,5.87,5.93,5.76,5.86,8085.0
2024-10-01,5.84,5.93,5.82,5.9,4600.0
2024-10-02,5.92,5.94,5.9,5.9,1900.0
2024-10-03,5.95,5.95,5.78,5.82,14797.0
2024-10-04,5.82,5.97,5.82,5.93,13950.0
2024-10-07,5.9,5.98,5.9,5.96,6848.0
2024-10-08,5.98,6.1,5.95,6.1,49250.0
2024-10-09,6.51,6.735,6.41,6.67,140258.0
2024-10-10,6.65,6.85,6.62,6.67,102994.0
2024-10-11,6.77,6.85,6.74,6.78,96110.0
2024-10-15,6.83,7.05,6.79,6.83,112182.0
2024-10-16,6.9,6.92,6.85,6.86,68110.0
2024-10-17,6.9,6.94,6.82,6.83,56920.0
2024-10-18,6.9,6.98,6.86,6.89,38760.0
2024-10-21,6.98,6.98,6.75,6.83,10302.0
2024-10-22,6.84,6.85,6.4,6.77,37679.0
2024-10-23,6.88,6.96,6.72,6.76,23497.0
2024-10-24,6.74,6.92,6.73,6.91,2782.0
2024-10-25,6.96,6.96,6.8,6.83,5591.0
2024-10-28,6.83,6.92,6.7,6.89,69306.0
2024-10-29,6.92,6.99,6.85,6.99,43584.0
2024-10-30,6.99,7.22,6.85,7.19,48854.0
2024-10-31,7.23,7.23,6.9,7.01,20899.0
2024-11-01,7.01,7.11,7.01,7.02,22305.0
2024-11-04,7.11,7.25,7.0,7.17,36744.0
2024-11-05,7.24,7.24,7.16,7.19,7411.0
2024-11-06,7.19,7.25,7.18,7.21,52662.0
2024-11-07,7.29,7.3,7.15,7.18,8195.0
2024-11-08,7.15,7.3,7.15,7.25,27260.0
2024-11-11,7.28,7.42,7.28,7.4,42720.0
2024-11-12,7.41,7.97,7.35,7.85,29186.0
2024-11-13,7.88,7.97,7.78,7.86,27187.0
2024-11-14,7.96,7.97,7.55,7.57,8276.0
2024-11-15,7.58,7.76,7.58,7.6,25330.0
2024-11-18,7.76,7.76,7.57,7.57,9807.0
2024-11-19,7.52,7.7,7.51,7.66,15622.0
2024-11-20,7.66,7.76,7.53,7.61,4489.0
2024-11-21,7.61,7.61,7.5,7.5,5408.0
2024-11-22,7.53,7.53,7.43,7.52,11628.0
2024-11-25,7.44,7.55,7.39,7.42,41432.0
2024-11-26,7.4,7.45,7.28,7.31,30455.0
2024-11-27,7.25,7.32,7.2,7.26,28337.0
2024-11-28,7.46,7.47,7.26,7.26,12667.0
2024-11-29,7.41,7.44,7.3,7.3,17635.0
2024-12-02,7.27,7.4,7.25,7.25,7618.0
2024-12-03,7.31,7.4,7.27,7.27,28303.0
2024-12-04,7.42,7.555,7.38,7.49,10920.0
2024-12-05,7.47,7.5,7.4,7.44,26870.0
2024-12-06,7.44,7.57,7.38,7.48,21786.0
2024-12-09,7.57,7.67,7.35,7.64,16811.0
2024-12-10,7.5,7.65,7.5,7.54,6036.0
2024-12-11,7.5,7.58,7.49,7.55,12665.0
2024-12-12,7.51,7.58,7.435,7.58,19325.0
2024-12-13,7.58,7.59,7.54,7.54,5050.0
2024-12-16,7.54,7.6,7.52,7.54,16782.0
2024-12-17,7.57,7.59,7.5,7.51,12763.0
2024-12-18,7.51,7.6,7.37,7.4,52382.0
2024-12-19,7.28,7.455,7.27,7.28,14420.0
2024-12-20,7.36,7.55,7.2,7.29,35173.0
2024-12-23,7.19,7.34,7.17,7.19,7189.0
2024-12-24,7.18,7.53,7.18,7.53,27100.0
2024-12-27,7.52,7.57,7.17,7.47,11379.0
2024-12-30,7.46,7.48,7.37,7.41,2857.0
2024-12-31,7.38,7.38,7.25,7.29,10869.0
2025-01-02,7.3,7.42,7.29,7.42,18066.0
2025-01-03,7.41,7.46,7.38,7.42,33310.0
2025-01-06,7.45,7.45,7.29,7.4,14318.0
2025-01-07,7.38,7.59,7.3,7.5,32072.0
2025-01-08,7.5,7.51,7.4,7.44,2932.0
2025-01-09,7.4,7.44,7.37,7.44,11682.0
2025-01-10,7.43,7.44,7.34,7.38,18544.0
2025-01-13,7.25,7.43,7.23,7.36,11027.0
2025-01-14,7.36,7.45,7.27,7.27,14227.0
2025-01-15,7.32,7.36,7.29,7.3,7378.0
2025-01-16,7.29,7.5,7.29,7.35,127251.0
2025-01-17,7.36,7.41,7.35,7.38,5593.0
2025-01-20,7.44,7.45,7.36,7.39,9541.0
2025-01-21,7.43,7.43,7.37,7.38,16610.0
2025-01-22,7.36,7.42,7.3,7.36,350157.0
2025-01-23,7.5,7.72,7.45,7.66,76814.0
2025-01-24,7.67,8.15,7.67,8.05,74117.0
2025-01-27,7.87,8.005,7.85,7.91,23184.0
2025-01-28,7.87,8.2,7.87,8.11,39728.0
2025-01-29,8.25,8.29,8.25,8.29,25446.0
2025-01-30,8.31,8.65,8.31,8.51,46701.0
2025-01-31,8.58,8.61,8.25,8.25,27735.0
2025-02-03,7.85,8.0,7.61,7.96,51715.0
2025-02-04,8.02,8.32,8.02,8.32,14652.0
2025-02-05,8.34,8.53,8.34,8.41,28064.0
2025-02-06,8.48,8.58,8.41,8.43,11779.0
2025-02-07,8.44,8.53,8.34,8.37,6908.0
2025-02-10,8.34,8.43,8.24,8.25,8070.0
2025-02-11,8.2,8.46,8.2,8.25,11111.0
2025-02-12,8.39,8.5,8.31,8.4,12224.0
2025-02-13,8.58,8.58,8.36,8.37,20838.0
2025-02-14,8.42,8.43,8.24,8.37,11620.0
2025-02-18,8.41,8.5,8.37,8.49,15514.0
2025-02-19,8.65,8.92,8.65,8.68,70150.0
2025-02-20,8.68,8.75,8.29,8.32,31554.0
2025-02-21,8.3,8.35,8.06,8.11,17935.0
2025-02-24,8.06,8.15,7.81,7.82,31416.0
2025-02-25,7.82,7.97,7.52,7.59,19892.0
2025-02-26,7.55,7.75,7.45,7.54,27547.0
2025-02-27,7.45,7.65,7.35,7.39,39995.0
2025-02-28,7.45,7.675,7.35,7.67,32690.0
2025-03-03,7.51,7.67,7.38,7.38,19825.0
2025-03-04,7.33,7.49,7.04,7.39,53538.0
2025-03-05,7.07,7.38,7.07,7.33,7038.0
2025-03-06,7.29,7.33,7.23,7.24,34949.0
2025-03-07,7.16,7.52,7.12,7.17,34600.0
2025-03-10,7.07,7.24,6.85,7.03,36599.0
2025-03-11,7.01,7.13,6.95,6.97,21818.0
2025-03-12,6.95,7.07,6.93,6.96,9949.0
2025-03-13,6.97,7.0,6.94,6.94,9007.0
2025-03-14,6.91,7.01,6.89,6.89,16510.0
2025-03-17,6.89,7.02,6.82,6.97,7680.0
2025-03-18,7.0,7.01,6.9,7.01,5472.0
2025-03-19,7.02,7.3,7.0,7.28,18509.0
2025-03-20,7.68,7.68,7.16,7.17,1686.0
2025-03-21,7.18,7.25,7.0,7.21,10407.0
2025-03-24,7.38,7.38,7.2,7.2,8102.0
2025-03-25,7.28,7.69,7.12,7.31,27045.0
2025-03-26,7.32,7.46,7.25,7.46,15056.0
2025-03-27,7.41,7.64,7.33,7.64,32779.0
2025-03-28,7.64,7.64,7.43,7.6,17751.0
2025-03-31,7.64,7.64,7.31,7.44,10403.0
2025-04-01,7.42,7.53,7.38,7.51,28886.0
2025-04-02,7.5,7.52,7.43,7.46,2405.0
2025-04-03,7.46,7.48,7.29,7.39,16900.0
2025-04-04,7.36,7.36,7.0,7.18,40100.0
2025-04-07,7.0,7.0,6.61,6.86,72081.0
2025-04-08,6.98,7.09,6.79,7.01,57234.0
2025-04-09,6.76,7.31,6.76,7.2,444929.0
2025-04-10,7.75,7.89,7.3,7.46,181327.0
2025-04-11,7.5,8.05,7.5,7.98,30576.0
2025-04-14,7.98,8.65,7.98,8.58,80678.0
2025-04-15,8.64,8.755,8.54,8.56,80278.0
2025-04-16,8.56,8.84,8.56,8.79,49746.0
2025-04-17,8.8,8.92,8.64,8.65,42232.0
2025-04-21,8.87,8.88,8.46,8.64,12665.0
2025-04-22,8.61,8.7,8.54,8.58,2517.0
2025-04-23,8.57,8.86,8.17,8.74,18758.0
2025-04-24,8.84,8.86,8.73,8.78,9122.0
2025-04-25,8.78,8.92,8.78,8.92,31295.0
2025-04-28,8.92,9.29,8.92,9.25,35614.0
2025-04-29,9.24,9.24,9.08,9.1,30479.0
2025-04-30,9.08,9.09,8.9,9.0,21000.0
2025-05-01,9.0,9.0,8.88,8.99,5211.0
2025-05-02,8.95,8.98,8.8,8.89,10615.0
2025-05-05,9.01,9.1,8.88,9.05,10247.0
2025-05-06,9.04,9.04,8.89,8.97,19456.0
2025-05-07,8.99,9.0,8.93,8.95,6858.0
2025-05-08,8.93,9.23,8.9,9.15,58874.0
2025-05-09,9.2,9.2,9.02,9.18,42699.0
2025-05-12,9.23,9.23,8.95,9.04,32308.0
2025-05-13,8.87,9.14,8.86,8.94,47572.0
2025-05-14,8.91,9.06,8.7,8.78,39133.0
2025-05-15,8.75,8.75,8.64,8.71,16365.0
2025-05-16,8.73,9.23,8.73,9.23,26245.0
2025-05-20,9.22,9.32,9.16,9.3,35281.0
2025-05-21,9.35,9.35,9.13,9.13,8797.0
2025-05-22,9.17,9.62,9.14,9.6,32677.0
2025-05-23,9.6,9.9,9.5,9.9,30787.0
2025-05-26,9.97,10.09,9.86,9.89,22208.0
2025-05-27,10.0,10.1,9.82,9.85,33393.0
2025-05-28,9.85,9.9,9.59,9.8,8833.0
2025-05-29,9.83,9.93,9.8,9.88,10847.0
2025-05-30,9.92,9.92,9.6,9.73,9139.0
2025-06-02,9.77,10.44,9.7,10.23,87155.0
2025-06-03,10.39,10.61,10.25,10.6,294978.0
2025-06-04,10.77,10.89,10.5,10.79,213681.0
2025-06-05,10.84,10.89,10.7,10.82,200895.0
2025-06-06,10.89,11.27,10.74,11.2,46791.0
2025-06-09,11.2,11.25,11.05,11.09,79743.0
2025-06-10,11.26,11.56,11.24,11.45,205497.0
2025-06-11,11.5,11.5,11.25,11.25,92305.0
2025-06-12,11.38,11.38,11.05,11.14,62687.0
2025-06-13,11.13,11.16,10.91,11.0,53270.0
2025-06-16,11.13,11.24,10.98,11.08,19945.0
2025-06-17,11.12,11.35,11.1,11.21,103389.0
2025-06-18,11.2,11.7,11.06,11.7,98716.0
2025-06-19,11.69,11.88,11.6,11.74,16742.0
2025-06-20,11.85,11.93,11.55,11.92,59901.0
2025-06-23,11.99,12.0,11.68,11.84,28800.0
2025-06-24,11.64,12.08,11.61,12.04,79251.0
2025-06-25,12.08,12.08,11.86,11.95,45599.0
2025-06-26,11.95,11.95,11.76,11.9,22100.0
2025-06-27,11.94,11.95,11.42,11.58,50391.0
2025-06-30,11.46,11.6,11.28,11.55,36367.0
2025-07-02,11.54,11.55,11.21,11.54,32670.0
2025-07-03,11.53,11.6,11.45,11.47,20136.0
2025-07-04,11.32,11.6,11.29,11.47,41524.0
2025-07-07,11.58,11.63,11.33,11.41,48103.0
2025-07-08,11.56,12.42,11.47,12.42,112150.0
2025-07-09,12.22,12.42,11.61,11.67,130626.0
2025-07-10,11.67,11.67,11.32,11.46,58017.0
2025-07-11,11.36,11.92,11.03,11.69,71684.0
2025-07-14,11.69,11.69,11.29,11.5,45184.0
2025-07-15,11.49,11.56,11.35,11.41,15960.0
2025-07-16,11.45,11.45,11.09,11.23,53420.0
2025-07-17,11.48,11.61,11.25,11.48,58337.0
2025-07-18,11.76,11.77,11.15,11.15,25615.0
2025-07-21,11.2,11.44,11.2,11.31,17483.0
2025-07-22,11.21,11.41,11.07,11.32,37640.0
2025-07-23,11.47,11.62,11.2,11.61,28960.0
2025-07-24,11.62,11.7,11.47,11.69,70720.0
2025-07-25,11.74,11.88,11.61,11.7,26707.0
2025-07-28,11.79,11.8,11.46,11.55,24118.0
2025-07-29,11.44,11.8,11.43,11.79,15058.0
2025-07-30,11.6,11.76,11.33,11.37,16498.0
2025-07-31,11.75,11.75,11.46,11.46,18982.0
2025-08-01,11.46,11.85,11.41,11.6,17540.0
2025-08-05,11.67,11.91,11.5,11.91,53083.0
2025-08-06,11.96,12.03,11.83,11.95,21774.0
2025-08-07,12.13,12.14,11.72,11.73,25771.0
2025-08-08,11.65,12.05,11.65,11.87,23932.0
2025-08-11,11.94,12.49,11.84,12.48,69396.0
2025-08-12,12.45,12.45,12.07,12.07,37714.0
2025-08-13,12.4,12.8,12.15,12.55,59456.0
2025-08-14,12.74,12.75,12.19,12.19,33745.0
2025-08-15,12.07,12.33,12.0,12.08,24906.0
2025-08-18,12.1,12.6,11.78,11.86,39649.0
2025-08-19,11.86,11.86,11.0,11.14,60147.0
2025-08-20,11.03,11.38,10.59,10.68,54431.0
2025-08-21,10.52,11.3,10.51,11.2,33036.0
2025-08-22,11.74,11.74,11.23,11.59,24545.0
2025-08-25,11.78,11.86,11.56,11.75,47412.0
2025-08-26,11.62,11.99,11.44,11.56,89154.0
2025-08-27,11.44,11.71,11.44,11.69,79637.0
2025-08-28,11.81,12.2,11.33,11.89,86595.0
2025-08-29,11.91,11.95,11.64,11.81,26395.0
2025-09-02,11.81,11.87,11.3,11.32,21016.0
2025-09-03,11.62,11.8,11.2,11.7,23611.0
2025-09-04,11.83,12.04,11.6,11.95,24408.0
2025-09-05,12.16,12.29,11.95,12.21,47008.0
2025-09-08,12.41,12.73,12.26,12.69,29354.0
2025-09-09,12.96,12.97,12.24,12.5,43508.0
2025-09-10,12.7,12.9,12.35,12.83,51970.0
2025-09-11,12.81,12.82,12.5,12.61,25519.0
2025-09-12,12.63,12.74,12.49,12.55,37734.0
2025-09-15,12.64,12.74,12.29,12.3,35462.0
2025-09-16,12.33,12.33,11.95,11.98,23458.0
2025-09-17,12.43,12.43,11.93,12.05,29857.0
2025-09-18,12.13,12.23,12.04,12.04,20132.0
2025-09-19,12.3,12.73,12.13,12.73,46782.0
2025-09-22,12.74,12.89,12.51,12.69,39077.0
2025-09-23,12.78,12.79,12.2,12.4,36925.0
2025-09-24,12.42,12.57,12.07,12.09,38677.0
2025-09-25,12.0,12.0,11.65,11.81,44418.0
2025-09-26,11.82,12.23,11.7,11.83,74446.0
2025-09-29,11.83,11.93,11.56,11.58,49558.0
2025-09-30,11.45,11.84,11.3,11.81,174089.0
2025-10-01,12.34,12.425,11.72,12.26,61055.0
2025-10-02,12.38,12.55,12.0,12.29,12274.0
2025-10-03,12.25,12.6,11.77,11.96,44531.0
2025-10-06,12.09,12.23,11.91,11.91,31158.0
2025-10-07,11.86,12.14,11.65,11.66,82915.0
2025-10-08,11.95,11.96,11.5,11.74,45192.0
2025-10-09,11.26,11.61,10.7,10.75,196279.0
2025-10-10,10.74,10.92,10.17,10.22,117451.0
2025-10-14,10.23,10.52,10.23,10.26,117481.0
2025-10-15,10.26,10.65,10.25,10.53,356457.0
2025-10-16,10.56,10.77,10.12,10.12,324076.0
2025-10-17,10.13,10.22,9.78,10.17,424044.0
2025-10-20,10.25,10.4,10.22,10.32,40591.0
2025-10-21,10.39,10.4,10.03,10.16,59350.0
2025-10-22,10.23,10.73,10.23,10.57,71714.0
2025-10-23,10.61,11.3,10.6,11.15,89736.0
2025-10-24,11.36,11.37,11.08,11.08,59778.0
2025-10-27,11.28,11.28,10.92,11.09,80475.0
2025-10-28,11.09,11.21,10.91,11.15,98913.0
2025-10-29,11.1,11.33,10.84,10.9,41658.0
2025-10-30,10.8,11.15,10.78,10.9,33409.0
2025-10-31,10.84,11.06,10.71,10.92,43595.0
2025-11-03,10.94,11.19,10.81,10.92,79086.0
2025-11-04,11.1,11.22,10.89,11.1,51759.0
2025-11-05,10.88,11.51,10.88,11.4,42849.0
2025-11-06,11.34,11.45,11.28,11.3,74965.0
2025-11-07,11.3,11.31,10.92,11.16,60233.0
2025-11-10,11.04,11.52,11.04,11.23,47789.0
2025-11-11,11.24,11.24,11.01,11.07,45816.0
2025-11-12,11.02,11.225,10.91,11.02,20388.0
2025-11-13,11.13,11.13,10.3,10.4,106314.0
2025-11-14,10.25,10.81,10.2,10.59,124709.0
2025-11-17,11.16,11.25,10.27,10.41,38275.0
2025-11-18,10.25,10.4,10.12,10.3,39923.0
2025-11-19,10.31,10.55,10.31,10.4,46909.0
2025-11-20,10.43,10.53,10.03,10.1,54131.0
2025-11-21,10.06,10.58,9.92,10.1,40743.0
2025-11-24,10.23,10.39,10.11,10.33,50844.0
2025-11-25,10.54,10.54,10.16,10.35,27648.0
2025-11-26,10.47,11.24,10.35,10.79,49453.0