Date,Open,High,Low,Close,Volume
1998-05-19,16.320000323671298,16.799999884403114,16.320000323671298,16.799999884403114,763.0
1998-05-20,16.080000543305392,16.080000543305392,15.60000098257358,15.60000098257358,167.0
1998-05-21,15.60000098257358,15.60000098257358,14.6400009074356,14.6400009074356,104.0
1998-05-22,14.40000017339534,16.080000543305392,14.40000017339534,16.080000543305392,425.0
1998-05-25,16.080000543305392,16.320000323671298,14.6400009074356,15.60000098257358,733.0
1998-05-26,16.560000104037208,16.560000104037208,16.080000543305392,16.560000104037208,1379.0
1998-05-27,16.320000323671298,16.560000104037208,14.40000017339534,14.40000017339534,521.0
1998-05-28,16.320000323671298,16.560000104037208,16.320000323671298,16.560000104037208,133.0
1998-05-29,15.60000098257358,17.040001572117728,15.60000098257358,16.080000543305392,3375.0
1998-06-01,16.320000323671298,16.320000323671298,14.880000687801507,15.120000468167412,379.0
1998-06-02,15.120000468167412,15.36000024853332,13.68000083229762,15.120000468167412,1096.0
1998-06-03,15.120000468167412,15.120000468167412,15.120000468167412,15.120000468167412,0.0
1998-06-04,14.40000017339534,14.40000017339534,13.920000612663523,13.920000612663523,604.0
1998-06-05,13.920000612663523,13.920000612663523,13.920000612663523,13.920000612663523,0.0
1998-06-08,13.920000612663523,13.920000612663523,13.920000612663523,13.920000612663523,0.0
1998-06-09,14.40000017339534,14.40000017339534,14.160000393029431,14.40000017339534,583.0
1998-06-10,13.44000009825736,13.44000009825736,13.200000317891456,13.200000317891456,479.0
1998-06-11,14.160000393029431,14.160000393029431,13.68000083229762,13.68000083229762,358.0
1998-06-12,13.200000317891456,13.200000317891456,11.280000167615496,11.280000167615496,763.0
1998-06-15,11.280000167615496,11.520000901655756,11.280000167615496,11.520000901655756,458.0
1998-06-16,11.040000387249588,11.520000901655756,9.12000023697363,11.520000901655756,1188.0
1998-06-17,12.000000462387568,14.160000393029431,12.000000462387568,14.160000393029431,2425.0
1998-06-18,12.240000242753474,13.200000317891456,11.760000682021662,13.200000317891456,779.0
1998-06-19,13.200000317891456,14.40000017339534,13.200000317891456,13.200000317891456,2688.0
1998-06-22,13.200000317891456,13.200000317891456,13.200000317891456,13.200000317891456,125.0
1998-06-23,13.200000317891456,13.200000317891456,13.200000317891456,13.200000317891456,125.0
1998-06-24,13.200000317891456,13.200000317891456,13.200000317891456,13.200000317891456,125.0
1998-06-25,12.960000537525548,13.200000317891456,12.960000537525548,13.200000317891456,229.0
1998-06-26,13.200000317891456,13.920000612663523,13.200000317891456,13.920000612663523,229.0
1998-06-29,13.68000083229762,14.160000393029431,12.48000002311938,14.160000393029431,188.0
1998-06-30,12.000000462387568,12.000000462387568,12.000000462387568,12.000000462387568,167.0
1998-07-02,11.520000901655756,11.520000901655756,11.520000901655756,11.520000901655756,271.0
1998-07-03,12.48000002311938,12.48000002311938,10.800000606883682,10.800000606883682,63.0
1998-07-06,10.800000606883682,10.800000606883682,10.800000606883682,10.800000606883682,375.0
1998-07-07,12.000000462387568,12.48000002311938,12.000000462387568,12.48000002311938,83.0
1998-07-08,12.000000462387568,12.000000462387568,11.520000901655756,11.520000901655756,229.0
1998-07-09,10.800000606883682,10.800000606883682,10.800000606883682,10.800000606883682,313.0
1998-07-10,10.800000606883682,10.800000606883682,10.800000606883682,10.800000606883682,0.0
1998-07-13,10.800000606883682,10.800000606883682,10.800000606883682,10.800000606883682,0.0
1998-07-14,10.800000606883682,10.800000606883682,10.800000606883682,10.800000606883682,42.0
1998-07-15,10.560000826517776,10.560000826517776,10.560000826517776,10.560000826517776,354.0
1998-07-16,10.560000826517776,10.560000826517776,10.080000312111611,10.080000312111611,250.0
1998-07-17,10.080000312111611,10.080000312111611,10.080000312111611,10.080000312111611,0.0
1998-07-20,10.560000826517776,10.800000606883682,10.080000312111611,10.800000606883682,292.0
1998-07-21,10.800000606883682,10.800000606883682,9.600000751379795,9.600000751379795,708.0
1998-07-22,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,0.0
1998-07-23,9.600000751379795,9.600000751379795,9.12000023697363,9.12000023697363,458.0
1998-07-24,9.12000023697363,9.12000023697363,9.12000023697363,9.12000023697363,0.0
1998-07-27,9.12000023697363,9.12000023697363,9.12000023697363,9.12000023697363,417.0
1998-07-28,11.280000167615496,11.280000167615496,11.280000167615496,11.280000167615496,83.0
1998-07-29,8.880000456607723,8.880000456607723,8.880000456607723,8.880000456607723,21.0
1998-07-30,8.880000456607723,8.880000456607723,8.880000456607723,8.880000456607723,0.0
1998-07-31,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,42.0
1998-08-04,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,46.0
1998-08-05,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,458.0
1998-08-06,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,0.0
1998-08-07,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,0.0
1998-08-10,8.640000676241817,8.640000676241817,6.960000306331764,6.960000306331764,125.0
1998-08-11,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,221.0
1998-08-12,7.200000086697671,7.200000086697671,6.480000268762774,6.480000268762774,833.0
1998-08-13,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,846.0
1998-08-14,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,458.0
1998-08-17,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,125.0
1998-08-18,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1998-08-19,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,542.0
1998-08-20,6.000000231193784,6.000000231193784,5.280000413258888,6.000000231193784,2000.0
1998-08-21,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,21.0
1998-08-24,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1998-08-25,6.000000231193784,7.68000012426666,6.000000231193784,7.68000012426666,563.0
1998-08-26,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,313.0
1998-08-27,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-08-28,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,33.0
1998-08-31,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-09-01,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-09-02,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-09-03,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-09-04,6.480000268762774,7.440000343900754,6.480000268762774,7.440000343900754,3088.0
1998-09-08,8.160000161835649,8.399999942201557,8.160000161835649,8.399999942201557,583.0
1998-09-09,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-09-10,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-09-11,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-09-14,9.600000751379795,10.800000606883682,9.600000751379795,10.800000606883682,1333.0
1998-09-15,10.320000092477516,10.320000092477516,10.320000092477516,10.320000092477516,417.0
1998-09-16,10.560000826517776,10.560000826517776,10.560000826517776,10.560000826517776,208.0
1998-09-17,9.600000751379795,9.600000751379795,7.200000086697671,7.200000086697671,617.0
1998-09-18,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,0.0
1998-09-21,8.160000161835649,8.160000161835649,7.440000343900754,7.440000343900754,63.0
1998-09-22,8.399999942201557,8.399999942201557,7.440000343900754,7.440000343900754,104.0
1998-09-23,7.440000343900754,7.440000343900754,7.440000343900754,7.440000343900754,0.0
1998-09-24,7.440000343900754,7.440000343900754,7.440000343900754,7.440000343900754,0.0
1998-09-25,7.440000343900754,7.440000343900754,7.440000343900754,7.440000343900754,0.0
1998-09-28,7.440000343900754,7.440000343900754,7.440000343900754,7.440000343900754,0.0
1998-09-29,8.880000456607723,8.880000456607723,8.880000456607723,8.880000456607723,333.0
1998-09-30,8.880000456607723,8.880000456607723,8.880000456607723,8.880000456607723,0.0
1998-10-01,8.880000456607723,8.880000456607723,8.880000456607723,8.880000456607723,0.0
1998-10-02,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,83.0
1998-10-05,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,92.0
1998-10-06,7.68000012426666,9.600000751379795,7.440000343900754,9.600000751379795,1146.0
1998-10-07,9.600000751379795,9.600000751379795,9.600000751379795,9.600000751379795,83.0
1998-10-08,7.920000381469744,7.920000381469744,7.200000086697671,7.200000086697671,708.0
1998-10-09,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,42.0
1998-10-13,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,21.0
1998-10-14,7.68000012426666,7.68000012426666,6.480000268762774,6.480000268762774,563.0
1998-10-15,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-10-16,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,8.0
1998-10-19,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,67.0
1998-10-20,6.72000004912868,6.72000004912868,6.480000268762774,6.480000268762774,292.0
1998-10-21,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,42.0
1998-10-22,7.200000086697671,7.200000086697671,6.960000306331764,7.200000086697671,667.0
1998-10-23,7.200000086697671,7.200000086697671,6.960000306331764,6.960000306331764,83.0
1998-10-26,6.960000306331764,6.960000306331764,6.960000306331764,6.960000306331764,0.0
1998-10-27,6.960000306331764,6.960000306331764,6.960000306331764,6.960000306331764,200.0
1998-10-28,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,417.0
1998-10-29,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,167.0
1998-10-30,8.160000161835649,8.399999942201557,8.160000161835649,8.399999942201557,771.0
1998-11-02,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-11-03,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-11-04,6.72000004912868,6.72000004912868,6.480000268762774,6.72000004912868,1667.0
1998-11-05,6.72000004912868,6.72000004912868,6.480000268762774,6.480000268762774,292.0
1998-11-06,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-11-09,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,33.0
1998-11-10,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-11-11,8.399999942201557,8.399999942201557,8.399999942201557,8.399999942201557,0.0
1998-11-12,8.160000161835649,9.12000023697363,8.160000161835649,9.12000023697363,271.0
1998-11-13,9.12000023697363,9.12000023697363,9.12000023697363,9.12000023697363,0.0
1998-11-16,9.12000023697363,9.12000023697363,9.12000023697363,9.12000023697363,0.0
1998-11-17,7.440000343900754,7.440000343900754,7.200000086697671,7.200000086697671,583.0
1998-11-18,7.440000343900754,7.440000343900754,7.440000343900754,7.440000343900754,417.0
1998-11-19,7.200000086697671,7.200000086697671,7.200000086697671,7.200000086697671,271.0
1998-11-20,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,13.0
1998-11-23,6.72000004912868,6.72000004912868,6.000000231193784,6.72000004912868,3542.0
1998-11-24,6.72000004912868,7.920000381469744,6.72000004912868,7.440000343900754,1446.0
1998-11-25,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,250.0
1998-11-26,6.72000004912868,6.72000004912868,6.72000004912868,6.72000004912868,0.0
1998-11-27,7.440000343900754,9.12000023697363,7.440000343900754,7.68000012426666,1375.0
1998-11-30,7.440000343900754,7.440000343900754,7.200000086697671,7.200000086697671,1025.0
1998-12-01,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,417.0
1998-12-02,6.24000001155969,6.480000268762774,6.000000231193784,6.480000268762774,438.0
1998-12-03,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-12-04,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-12-07,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-12-08,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-12-09,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,0.0
1998-12-10,5.520000193624794,5.520000193624794,5.520000193624794,5.520000193624794,21.0
1998-12-11,6.24000001155969,6.72000004912868,6.24000001155969,6.72000004912868,471.0
1998-12-14,5.760000450827878,5.760000450827878,5.520000193624794,5.760000450827878,792.0
1998-12-15,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,208.0
1998-12-16,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,850.0
1998-12-17,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,458.0
1998-12-18,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,0.0
1998-12-21,6.24000001155969,6.24000001155969,6.000000231193784,6.000000231193784,63.0
1998-12-22,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,629.0
1998-12-23,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,42.0
1998-12-24,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,458.0
1998-12-29,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1998-12-30,6.480000268762774,6.480000268762774,6.480000268762774,6.480000268762774,208.0
1998-12-31,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,417.0
1999-01-04,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,0.0
1999-01-05,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,0.0
1999-01-06,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,0.0
1999-01-07,6.72000004912868,6.72000004912868,6.480000268762774,6.480000268762774,404.0
1999-01-08,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,417.0
1999-01-11,5.040000156055805,6.000000231193784,5.040000156055805,6.000000231193784,292.0
1999-01-12,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,104.0
1999-01-13,6.000000231193784,6.000000231193784,5.760000450827878,5.760000450827878,533.0
1999-01-14,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,0.0
1999-01-15,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,0.0
1999-01-18,5.760000450827878,5.760000450827878,5.760000450827878,5.760000450827878,333.0
1999-01-19,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,42.0
1999-01-20,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,375.0
1999-01-21,7.200000086697671,7.200000086697671,5.040000156055805,5.040000156055805,250.0
1999-01-22,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-01-25,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-01-26,5.760000450827878,6.480000268762774,5.760000450827878,6.480000268762774,108.0
1999-01-27,5.760000450827878,6.000000231193784,5.760000450827878,6.000000231193784,646.0
1999-01-28,6.000000231193784,6.000000231193784,5.760000450827878,6.000000231193784,563.0
1999-01-29,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-01,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,42.0
1999-02-02,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-03,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-04,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-05,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,333.0
1999-02-08,4.800000375689898,6.000000231193784,4.800000375689898,6.000000231193784,208.0
1999-02-09,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-10,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-11,5.040000156055805,6.000000231193784,5.040000156055805,6.000000231193784,292.0
1999-02-12,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-15,6.000000231193784,6.000000231193784,6.000000231193784,6.000000231193784,0.0
1999-02-16,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,667.0
1999-02-17,5.280000413258888,5.280000413258888,5.040000156055805,5.040000156055805,688.0
1999-02-18,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-02-19,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,458.0
1999-02-22,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-02-23,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,42.0
1999-02-24,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-02-25,5.280000413258888,5.280000413258888,5.040000156055805,5.040000156055805,813.0
1999-02-26,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-03-01,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-03-02,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,292.0
1999-03-03,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,83.0
1999-03-04,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-03-05,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,167.0
1999-03-08,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
1999-03-09,5.280000413258888,5.280000413258888,4.0800000809178245,4.0800000809178245,713.0
1999-03-10,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,0.0
1999-03-11,4.800000375689898,4.800000375689898,4.0800000809178245,4.0800000809178245,63.0
1999-03-12,6.24000001155969,6.24000001155969,6.24000001155969,6.24000001155969,83.0
1999-03-15,4.800000375689898,4.800000375689898,4.3200003381209084,4.3200003381209084,208.0
1999-03-16,4.800000375689898,4.800000375689898,4.560000118486815,4.560000118486815,500.0
1999-03-17,4.560000118486815,4.560000118486815,4.560000118486815,4.560000118486815,0.0
1999-03-18,4.560000118486815,4.800000375689898,4.3200003381209084,4.800000375689898,500.0
1999-03-19,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,0.0
1999-03-22,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,0.0
1999-03-23,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,0.0
1999-03-24,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,21.0
1999-03-25,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,63.0
1999-03-26,4.560000118486815,4.560000118486815,4.0800000809178245,4.0800000809178245,229.0
1999-03-29,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,125.0
1999-03-30,4.800000375689898,5.760000450827878,4.800000375689898,4.800000375689898,917.0
1999-03-31,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,104.0
1999-04-01,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,1208.0
1999-04-05,4.0800000809178245,4.0800000809178245,3.8400000621333295,3.8400000621333295,429.0
1999-04-06,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,225.0
1999-04-07,3.8400000621333295,3.8400000621333295,3.8400000621333295,3.8400000621333295,229.0
1999-04-08,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1092.0
1999-04-09,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-04-12,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-04-13,3.8400000621333295,3.8400000621333295,3.6000000433488357,3.6000000433488357,563.0
1999-04-14,3.6000000433488357,3.6000000433488357,3.36000002456434,3.36000002456434,333.0
1999-04-15,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-04-16,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,833.0
1999-04-19,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,125.0
1999-04-20,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-04-21,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,333.0
1999-04-22,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,417.0
1999-04-23,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1750.0
1999-04-26,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-04-27,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,167.0
1999-04-28,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,375.0
1999-04-29,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,583.0
1999-04-30,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-05-03,3.8400000621333295,4.800000375689898,3.6000000433488357,3.6000000433488357,1188.0
1999-05-04,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,396.0
1999-05-05,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,400.0
1999-05-06,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,417.0
1999-05-07,3.8400000621333295,3.8400000621333295,3.8400000621333295,3.8400000621333295,83.0
1999-05-10,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,42.0
1999-05-11,3.120000005779845,3.120000005779845,2.640000206629444,3.120000005779845,4354.0
1999-05-12,2.880000225413939,3.6000000433488357,2.880000225413939,3.6000000433488357,1404.0
1999-05-13,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,333.0
1999-05-14,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,625.0
1999-05-17,3.120000005779845,3.36000002456434,3.120000005779845,3.36000002456434,9771.0
1999-05-18,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,417.0
1999-05-19,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,2271.0
1999-05-20,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,979.0
1999-05-21,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,12583.0
1999-05-25,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-05-26,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-05-27,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-05-28,3.120000005779845,4.0800000809178245,3.120000005779845,4.0800000809178245,763.0
1999-05-31,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,0.0
1999-06-01,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,0.0
1999-06-02,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,208.0
1999-06-03,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-06-04,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,83.0
1999-06-07,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,125.0
1999-06-08,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,42.0
1999-06-09,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-06-10,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,2083.0
1999-06-11,3.120000005779845,5.280000413258888,3.120000005779845,5.040000156055805,8167.0
1999-06-14,4.800000375689898,4.800000375689898,3.8400000621333295,3.8400000621333295,271.0
1999-06-15,3.8400000621333295,3.8400000621333295,3.8400000621333295,3.8400000621333295,0.0
1999-06-16,3.6000000433488357,3.6000000433488357,3.36000002456434,3.6000000433488357,2250.0
1999-06-17,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,42.0
1999-06-18,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,42.0
1999-06-21,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-06-22,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,63.0
1999-06-23,3.36000002456434,3.6000000433488357,3.36000002456434,3.6000000433488357,292.0
1999-06-24,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,271.0
1999-06-25,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,417.0
1999-06-28,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-06-29,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,42.0
1999-06-30,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-07-02,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-07-05,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,333.0
1999-07-06,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-07-07,4.0800000809178245,4.0800000809178245,3.120000005779845,3.120000005779845,1583.0
1999-07-08,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-07-09,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-07-12,3.8400000621333295,4.0800000809178245,3.8400000621333295,4.0800000809178245,5500.0
1999-07-13,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1688.0
1999-07-14,3.8400000621333295,3.8400000621333295,3.8400000621333295,3.8400000621333295,1250.0
1999-07-15,3.36000002456434,3.6000000433488357,3.36000002456434,3.6000000433488357,375.0
1999-07-16,3.6000000433488357,3.8400000621333295,3.36000002456434,3.8400000621333295,1792.0
1999-07-19,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,83.0
1999-07-20,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-07-21,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
1999-07-22,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,42.0
1999-07-23,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,167.0
1999-07-26,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,625.0
1999-07-27,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,83.0
1999-07-28,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-07-29,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-07-30,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,125.0
1999-08-03,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-08-04,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-08-05,3.120000005779845,3.36000002456434,2.880000225413939,3.36000002456434,2146.0
1999-08-06,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,667.0
1999-08-09,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,0.0
1999-08-10,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,63.0
1999-08-11,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,625.0
1999-08-12,3.120000005779845,3.36000002456434,2.880000225413939,3.36000002456434,479.0
1999-08-13,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,0.0
1999-08-16,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,646.0
1999-08-17,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,833.0
1999-08-18,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-08-19,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,417.0
1999-08-20,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,663.0
1999-08-23,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-08-24,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,292.0
1999-08-25,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,1083.0
1999-08-26,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,338.0
1999-08-27,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,83.0
1999-08-30,2.640000206629444,2.640000206629444,2.4000001878449493,2.4000001878449493,646.0
1999-08-31,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,0.0
1999-09-01,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,625.0
1999-09-02,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,833.0
1999-09-03,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,0.0
1999-09-07,2.4000001878449493,3.120000005779845,2.4000001878449493,3.120000005779845,1354.0
1999-09-08,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-09-09,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-09-10,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-09-13,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,296.0
1999-09-14,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-09-15,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-09-16,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,833.0
1999-09-17,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
1999-09-20,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,354.0
1999-09-21,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,67.0
1999-09-22,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
1999-09-23,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,500.0
1999-09-24,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
1999-09-27,2.4000001878449493,3.120000005779845,2.4000001878449493,2.640000206629444,783.0
1999-09-28,3.6000000433488357,3.6000000433488357,3.120000005779845,3.6000000433488357,6263.0
1999-09-29,3.8400000621333295,3.8400000621333295,3.6000000433488357,3.6000000433488357,1042.0
1999-09-30,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,792.0
1999-10-01,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,54.0
1999-10-04,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-10-05,3.6000000433488357,4.0800000809178245,3.120000005779845,3.120000005779845,613.0
1999-10-06,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,417.0
1999-10-07,4.560000118486815,4.560000118486815,4.0800000809178245,4.0800000809178245,1354.0
1999-10-08,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,0.0
1999-10-12,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,0.0
1999-10-13,3.6000000433488357,3.6000000433488357,3.120000005779845,3.120000005779845,2167.0
1999-10-14,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
1999-10-15,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,479.0
1999-10-18,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,167.0
1999-10-19,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-10-20,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
1999-10-21,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,521.0
1999-10-22,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,33.0
1999-10-25,2.640000206629444,2.640000206629444,2.1600001690604542,2.1600001690604542,163.0
1999-10-26,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
1999-10-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
1999-10-28,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,42.0
1999-10-29,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
1999-11-01,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,417.0
1999-11-02,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1375.0
1999-11-03,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
1999-11-04,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,542.0
1999-11-05,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,792.0
1999-11-08,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,983.0
1999-11-09,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,125.0
1999-11-10,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,563.0
1999-11-11,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,354.0
1999-11-12,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,333.0
1999-11-15,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,417.0
1999-11-16,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,83.0
1999-11-17,2.1600001690604542,2.1600001690604542,1.68000001228217,1.9200000310666647,792.0
1999-11-18,1.68000001228217,2.1600001690604542,1.68000001228217,2.1600001690604542,2042.0
1999-11-19,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,250.0
1999-11-22,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.4400001127069697,458.0
1999-11-23,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,375.0
1999-11-24,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1813.0
1999-11-25,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.4400001127069697,1229.0
1999-11-26,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,125.0
1999-11-29,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,458.0
1999-11-30,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,3429.0
1999-12-01,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,1750.0
1999-12-02,1.68000001228217,1.9200000310666647,1.2000000939224744,1.2000000939224744,500.0
1999-12-03,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,871.0
1999-12-06,1.4400001127069697,1.9200000310666647,1.2000000939224744,1.9200000310666647,542.0
1999-12-07,1.9200000310666647,1.9200000310666647,1.2000000939224744,1.2000000939224744,1250.0
1999-12-08,1.2000000939224744,1.9200000310666647,1.2000000939224744,1.9200000310666647,1000.0
1999-12-09,2.1600001690604542,2.4000001878449493,1.68000001228217,1.68000001228217,2896.0
1999-12-10,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,333.0
1999-12-13,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,838.0
1999-12-14,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,1021.0
1999-12-15,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,450.0
1999-12-16,1.4400001127069697,1.9200000310666647,1.4400001127069697,1.9200000310666647,1904.0
1999-12-17,1.68000001228217,1.68000001228217,1.4400001127069697,1.4400001127069697,438.0
1999-12-20,1.4400001127069697,1.68000001228217,1.4400001127069697,1.4400001127069697,750.0
1999-12-21,1.4400001127069697,1.68000001228217,1.4400001127069697,1.68000001228217,708.0
1999-12-22,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,25.0
1999-12-23,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,304.0
1999-12-24,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,208.0
1999-12-29,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.9200000310666647,979.0
1999-12-30,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,1042.0
1999-12-31,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1271.0
2000-01-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2000-01-05,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,375.0
2000-01-06,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1013.0
2000-01-07,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,125.0
2000-01-10,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,688.0
2000-01-11,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,250.0
2000-01-12,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,104.0
2000-01-13,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,100.0
2000-01-14,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.1600001690604542,688.0
2000-01-17,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2000-01-18,2.1600001690604542,2.1600001690604542,1.68000001228217,1.68000001228217,2188.0
2000-01-19,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,471.0
2000-01-20,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2000-01-21,2.4000001878449493,2.4000001878449493,1.9200000310666647,1.9200000310666647,250.0
2000-01-24,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2000-01-25,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.4400001127069697,925.0
2000-01-26,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2000-01-27,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,417.0
2000-01-28,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.4400001127069697,1813.0
2000-01-31,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2000-02-01,1.9200000310666647,2.1600001690604542,1.9200000310666647,1.9200000310666647,583.0
2000-02-02,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1000.0
2000-02-03,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,292.0
2000-02-04,2.4000001878449493,2.880000225413939,2.4000001878449493,2.880000225413939,1917.0
2000-02-07,2.1600001690604542,2.880000225413939,2.1600001690604542,2.880000225413939,4500.0
2000-02-08,2.880000225413939,3.36000002456434,2.880000225413939,2.880000225413939,3958.0
2000-02-09,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,1271.0
2000-02-10,2.880000225413939,3.120000005779845,2.880000225413939,3.120000005779845,1075.0
2000-02-11,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,675.0
2000-02-14,3.6000000433488357,3.8400000621333295,3.36000002456434,3.8400000621333295,2750.0
2000-02-15,3.8400000621333295,4.0800000809178245,3.6000000433488357,3.6000000433488357,2383.0
2000-02-16,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1083.0
2000-02-17,4.3200003381209084,7.200000086697671,4.3200003381209084,5.760000450827878,5358.0
2000-02-18,5.760000450827878,5.760000450827878,5.040000156055805,5.760000450827878,2242.0
2000-02-21,5.760000450827878,5.760000450827878,5.040000156055805,5.040000156055805,3788.0
2000-02-22,5.040000156055805,5.280000413258888,4.560000118486815,4.560000118486815,2250.0
2000-02-23,4.3200003381209084,4.800000375689898,4.3200003381209084,4.800000375689898,1500.0
2000-02-24,4.560000118486815,4.560000118486815,4.0800000809178245,4.0800000809178245,1604.0
2000-02-25,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,2013.0
2000-02-28,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,583.0
2000-02-29,5.040000156055805,6.000000231193784,5.040000156055805,5.520000193624794,3042.0
2000-03-01,5.760000450827878,6.000000231193784,5.520000193624794,5.520000193624794,2417.0
2000-03-02,5.280000413258888,5.280000413258888,5.040000156055805,5.040000156055805,2417.0
2000-03-03,5.040000156055805,6.000000231193784,5.040000156055805,6.000000231193784,4938.0
2000-03-06,6.000000231193784,7.200000086697671,5.520000193624794,6.24000001155969,28879.0
2000-03-07,7.440000343900754,7.440000343900754,6.480000268762774,7.200000086697671,15367.0
2000-03-08,6.960000306331764,7.440000343900754,6.960000306331764,6.960000306331764,9696.0
2000-03-09,6.72000004912868,6.960000306331764,6.72000004912868,6.72000004912868,2521.0
2000-03-10,6.72000004912868,6.960000306331764,5.760000450827878,6.960000306331764,3729.0
2000-03-13,6.960000306331764,7.200000086697671,6.24000001155969,7.200000086697671,7958.0
2000-03-14,7.440000343900754,8.640000676241817,7.200000086697671,7.200000086697671,9979.0
2000-03-15,7.200000086697671,7.200000086697671,6.24000001155969,6.72000004912868,2121.0
2000-03-16,7.200000086697671,7.200000086697671,6.24000001155969,7.200000086697671,4046.0
2000-03-17,6.960000306331764,7.200000086697671,6.480000268762774,6.480000268762774,2188.0
2000-03-20,7.200000086697671,7.200000086697671,6.480000268762774,6.480000268762774,4967.0
2000-03-21,6.960000306331764,6.960000306331764,6.72000004912868,6.72000004912868,375.0
2000-03-22,6.960000306331764,7.920000381469744,6.960000306331764,7.920000381469744,4813.0
2000-03-23,7.200000086697671,9.600000751379795,7.200000086697671,9.600000751379795,12792.0
2000-03-24,10.320000092477516,10.320000092477516,7.920000381469744,9.12000023697363,10092.0
2000-03-27,9.12000023697363,9.360000017339535,7.440000343900754,7.68000012426666,4279.0
2000-03-28,8.399999942201557,9.600000751379795,8.399999942201557,8.640000676241817,4875.0
2000-03-29,9.600000751379795,13.200000317891456,9.600000751379795,12.000000462387568,36329.0
2000-03-30,12.48000002311938,12.48000002311938,10.560000826517776,11.280000167615496,28167.0
2000-03-31,11.280000167615496,12.240000242753474,11.040000387249588,12.000000462387568,33079.0
2000-04-03,12.960000537525548,13.68000083229762,12.000000462387568,13.200000317891456,30513.0
2000-04-04,12.960000537525548,12.960000537525548,9.840000531745703,9.840000531745703,12929.0
2000-04-05,9.840000531745703,11.760000682021662,9.840000531745703,10.800000606883682,19188.0
2000-04-06,11.280000167615496,11.280000167615496,10.800000606883682,11.280000167615496,11667.0
2000-04-07,11.280000167615496,18.000000693581352,11.280000167615496,17.52000113284954,62708.0
2000-04-10,18.000000693581352,19.20000150275959,14.40000017339534,16.080000543305392,44354.0
2000-04-11,16.799999884403114,17.040001572117728,14.880000687801507,16.560000104037208,17888.0
2000-04-12,17.52000113284954,22.800000115596895,17.52000113284954,21.12000165303555,87367.0
2000-04-13,19.20000150275959,19.680001063491407,13.200000317891456,14.40000017339534,37008.0
2000-04-14,14.40000017339534,15.60000098257358,9.600000751379795,10.800000606883682,20829.0
2000-04-17,10.320000092477516,13.200000317891456,9.600000751379795,11.520000901655756,17296.0
2000-04-18,12.000000462387568,12.000000462387568,10.080000312111611,10.800000606883682,2571.0
2000-04-19,9.12000023697363,11.280000167615496,8.399999942201557,10.320000092477516,12496.0
2000-04-20,9.12000023697363,12.960000537525548,9.12000023697363,12.72000075715964,10550.0
2000-04-24,12.240000242753474,14.40000017339534,12.000000462387568,12.72000075715964,6525.0
2000-04-25,12.72000075715964,13.200000317891456,10.800000606883682,10.800000606883682,4904.0
2000-04-26,11.280000167615496,11.280000167615496,10.080000312111611,10.320000092477516,5163.0
2000-04-27,11.520000901655756,11.520000901655756,9.600000751379795,10.320000092477516,2871.0
2000-04-28,10.800000606883682,12.000000462387568,10.800000606883682,11.760000682021662,4771.0
2000-05-01,12.240000242753474,12.240000242753474,10.320000092477516,10.800000606883682,3125.0
2000-05-02,10.560000826517776,11.760000682021662,10.080000312111611,10.080000312111611,5313.0
2000-05-03,11.280000167615496,11.280000167615496,8.399999942201557,8.399999942201557,5283.0
2000-05-04,8.399999942201557,8.399999942201557,7.200000086697671,7.920000381469744,8942.0
2000-05-05,6.960000306331764,7.200000086697671,6.000000231193784,6.960000306331764,8021.0
2000-05-08,6.72000004912868,6.72000004912868,6.000000231193784,6.24000001155969,8246.0
2000-05-09,6.24000001155969,6.72000004912868,6.24000001155969,6.24000001155969,2146.0
2000-05-10,6.72000004912868,7.200000086697671,6.24000001155969,6.480000268762774,7496.0
2000-05-11,6.72000004912868,7.200000086697671,6.24000001155969,7.200000086697671,3313.0
2000-05-12,7.200000086697671,7.200000086697671,6.000000231193784,7.200000086697671,5329.0
2000-05-15,7.200000086697671,7.440000343900754,6.72000004912868,7.440000343900754,3042.0
2000-05-16,7.440000343900754,7.440000343900754,6.72000004912868,7.200000086697671,3625.0
2000-05-17,7.200000086697671,7.200000086697671,6.960000306331764,7.200000086697671,2363.0
2000-05-18,6.480000268762774,7.200000086697671,6.480000268762774,6.480000268762774,3563.0
2000-05-19,6.960000306331764,7.200000086697671,6.480000268762774,6.72000004912868,5792.0
2000-05-23,6.480000268762774,6.960000306331764,6.480000268762774,6.480000268762774,2625.0
2000-05-24,6.000000231193784,6.000000231193784,5.520000193624794,5.520000193624794,542.0
2000-05-25,6.000000231193784,6.480000268762774,6.000000231193784,6.480000268762774,563.0
2000-05-26,6.24000001155969,6.480000268762774,6.000000231193784,6.000000231193784,1650.0
2000-05-29,6.480000268762774,7.200000086697671,6.480000268762774,7.200000086697671,3125.0
2000-05-30,6.72000004912868,7.200000086697671,6.72000004912868,7.200000086697671,1104.0
2000-05-31,7.200000086697671,7.200000086697671,6.72000004912868,6.72000004912868,479.0
2000-06-01,6.72000004912868,7.200000086697671,5.760000450827878,6.24000001155969,1938.0
2000-06-02,7.200000086697671,7.200000086697671,6.24000001155969,6.24000001155969,2042.0
2000-06-05,6.24000001155969,7.200000086697671,6.000000231193784,7.200000086697671,2221.0
2000-06-06,6.72000004912868,6.72000004912868,6.480000268762774,6.480000268762774,1438.0
2000-06-07,6.480000268762774,6.480000268762774,6.24000001155969,6.24000001155969,1938.0
2000-06-08,6.000000231193784,6.72000004912868,5.760000450827878,5.760000450827878,3625.0
2000-06-09,6.72000004912868,6.72000004912868,5.760000450827878,5.760000450827878,2179.0
2000-06-12,5.760000450827878,6.72000004912868,5.760000450827878,6.72000004912868,313.0
2000-06-13,6.72000004912868,6.72000004912868,6.000000231193784,6.000000231193784,1229.0
2000-06-14,6.480000268762774,6.480000268762774,5.280000413258888,5.280000413258888,1054.0
2000-06-15,5.280000413258888,5.280000413258888,4.800000375689898,4.800000375689898,1467.0
2000-06-16,5.760000450827878,5.760000450827878,4.800000375689898,5.040000156055805,4350.0
2000-06-19,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,1413.0
2000-06-20,4.800000375689898,6.24000001155969,4.800000375689898,6.24000001155969,9396.0
2000-06-21,6.24000001155969,6.960000306331764,6.000000231193784,6.000000231193784,4521.0
2000-06-22,6.480000268762774,6.480000268762774,6.000000231193784,6.000000231193784,3088.0
2000-06-23,6.24000001155969,7.200000086697671,6.000000231193784,7.200000086697671,7333.0
2000-06-26,7.440000343900754,7.440000343900754,6.24000001155969,6.24000001155969,1342.0
2000-06-27,6.24000001155969,6.960000306331764,6.24000001155969,6.72000004912868,4583.0
2000-06-28,6.24000001155969,6.72000004912868,6.24000001155969,6.24000001155969,1563.0
2000-06-29,6.24000001155969,6.72000004912868,6.24000001155969,6.24000001155969,1133.0
2000-06-30,6.72000004912868,6.72000004912868,6.000000231193784,6.000000231193784,138.0
2000-07-04,6.000000231193784,6.000000231193784,5.040000156055805,5.280000413258888,1367.0
2000-07-05,5.280000413258888,5.760000450827878,5.280000413258888,5.760000450827878,158.0
2000-07-06,5.280000413258888,5.280000413258888,5.040000156055805,5.040000156055805,708.0
2000-07-07,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,604.0
2000-07-10,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
2000-07-11,5.280000413258888,5.280000413258888,5.040000156055805,5.040000156055805,833.0
2000-07-12,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,0.0
2000-07-13,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,646.0
2000-07-14,5.040000156055805,5.760000450827878,4.800000375689898,5.520000193624794,917.0
2000-07-17,6.000000231193784,6.000000231193784,5.280000413258888,5.280000413258888,875.0
2000-07-18,5.520000193624794,6.000000231193784,5.520000193624794,6.000000231193784,458.0
2000-07-19,5.280000413258888,5.280000413258888,4.800000375689898,4.800000375689898,1571.0
2000-07-20,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,0.0
2000-07-21,4.800000375689898,5.520000193624794,4.800000375689898,4.800000375689898,438.0
2000-07-24,6.000000231193784,6.000000231193784,5.040000156055805,5.040000156055805,1000.0
2000-07-25,5.040000156055805,5.520000193624794,5.040000156055805,5.040000156055805,500.0
2000-07-26,5.520000193624794,5.520000193624794,5.520000193624794,5.520000193624794,625.0
2000-07-27,5.520000193624794,5.520000193624794,5.520000193624794,5.520000193624794,0.0
2000-07-28,5.520000193624794,5.520000193624794,5.520000193624794,5.520000193624794,213.0
2000-07-31,4.800000375689898,5.520000193624794,4.800000375689898,5.520000193624794,1271.0
2000-08-01,5.520000193624794,5.520000193624794,4.560000118486815,5.520000193624794,3979.0
2000-08-02,5.520000193624794,6.000000231193784,4.800000375689898,6.000000231193784,4583.0
2000-08-03,6.000000231193784,6.960000306331764,6.000000231193784,6.000000231193784,3900.0
2000-08-04,7.68000012426666,7.920000381469744,6.72000004912868,6.72000004912868,1688.0
2000-08-08,6.960000306331764,6.960000306331764,5.760000450827878,5.760000450827878,2346.0
2000-08-09,6.480000268762774,6.480000268762774,5.760000450827878,5.760000450827878,1754.0
2000-08-10,5.760000450827878,5.760000450827878,4.800000375689898,5.760000450827878,3167.0
2000-08-11,5.280000413258888,5.760000450827878,5.280000413258888,5.760000450827878,521.0
2000-08-14,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,167.0
2000-08-15,5.280000413258888,5.280000413258888,4.800000375689898,4.800000375689898,3625.0
2000-08-16,5.280000413258888,5.280000413258888,4.800000375689898,4.800000375689898,1033.0
2000-08-17,4.560000118486815,4.800000375689898,4.0800000809178245,4.0800000809178245,3342.0
2000-08-18,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,625.0
2000-08-21,4.0800000809178245,4.560000118486815,4.0800000809178245,4.560000118486815,1208.0
2000-08-22,4.0800000809178245,4.3200003381209084,4.0800000809178245,4.0800000809178245,1333.0
2000-08-23,4.3200003381209084,4.3200003381209084,4.3200003381209084,4.3200003381209084,2104.0
2000-08-24,4.560000118486815,4.800000375689898,4.560000118486815,4.800000375689898,4538.0
2000-08-25,4.800000375689898,5.280000413258888,4.800000375689898,5.280000413258888,1950.0
2000-08-28,4.800000375689898,5.280000413258888,4.0800000809178245,5.280000413258888,821.0
2000-08-29,5.280000413258888,5.280000413258888,5.280000413258888,5.280000413258888,0.0
2000-08-30,4.560000118486815,4.560000118486815,4.3200003381209084,4.560000118486815,1008.0
2000-08-31,4.560000118486815,5.280000413258888,4.3200003381209084,5.280000413258888,813.0
2000-09-01,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,175.0
2000-09-05,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,500.0
2000-09-06,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,42.0
2000-09-07,5.040000156055805,5.280000413258888,5.040000156055805,5.040000156055805,500.0
2000-09-08,4.560000118486815,5.280000413258888,4.560000118486815,5.280000413258888,1238.0
2000-09-11,5.280000413258888,5.760000450827878,5.280000413258888,5.520000193624794,667.0
2000-09-12,5.520000193624794,5.520000193624794,5.040000156055805,5.520000193624794,3054.0
2000-09-13,5.520000193624794,5.520000193624794,4.800000375689898,5.040000156055805,896.0
2000-09-14,5.040000156055805,5.040000156055805,4.800000375689898,4.800000375689898,792.0
2000-09-15,4.800000375689898,4.800000375689898,4.800000375689898,4.800000375689898,0.0
2000-09-18,4.3200003381209084,5.520000193624794,4.0800000809178245,5.520000193624794,3517.0
2000-09-19,5.040000156055805,5.040000156055805,5.040000156055805,5.040000156055805,42.0
2000-09-20,4.560000118486815,5.280000413258888,4.560000118486815,4.560000118486815,1258.0
2000-09-21,4.560000118486815,4.560000118486815,4.0800000809178245,4.0800000809178245,1458.0
2000-09-22,4.0800000809178245,4.0800000809178245,4.0800000809178245,4.0800000809178245,500.0
2000-09-25,4.0800000809178245,4.3200003381209084,3.36000002456434,3.36000002456434,1542.0
2000-09-26,3.36000002456434,4.560000118486815,3.36000002456434,4.560000118486815,138.0
2000-09-27,3.8400000621333295,4.3200003381209084,3.8400000621333295,4.3200003381209084,1563.0
2000-09-28,4.0800000809178245,4.3200003381209084,4.0800000809178245,4.3200003381209084,1875.0
2000-09-29,4.3200003381209084,4.3200003381209084,3.8400000621333295,3.8400000621333295,229.0
2000-10-02,3.8400000621333295,3.8400000621333295,3.6000000433488357,3.8400000621333295,542.0
2000-10-03,4.3200003381209084,4.3200003381209084,3.8400000621333295,3.8400000621333295,763.0
2000-10-04,3.8400000621333295,3.8400000621333295,3.36000002456434,3.6000000433488357,1854.0
2000-10-05,3.6000000433488357,3.6000000433488357,3.120000005779845,3.120000005779845,3188.0
2000-10-06,3.120000005779845,3.120000005779845,2.4000001878449493,3.120000005779845,4013.0
2000-10-10,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,417.0
2000-10-11,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,833.0
2000-10-12,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,2067.0
2000-10-13,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,1750.0
2000-10-16,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,83.0
2000-10-17,3.120000005779845,3.120000005779845,2.880000225413939,2.880000225413939,1333.0
2000-10-18,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,3833.0
2000-10-19,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,875.0
2000-10-20,2.640000206629444,2.880000225413939,2.4000001878449493,2.880000225413939,2333.0
2000-10-23,2.880000225413939,3.120000005779845,2.4000001878449493,3.120000005779845,925.0
2000-10-24,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
2000-10-25,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,417.0
2000-10-26,3.120000005779845,3.120000005779845,2.4000001878449493,2.4000001878449493,1417.0
2000-10-27,2.4000001878449493,2.640000206629444,2.1600001690604542,2.1600001690604542,3075.0
2000-10-30,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,2854.0
2000-10-31,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,792.0
2000-11-01,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,83.0
2000-11-02,2.640000206629444,2.880000225413939,2.1600001690604542,2.640000206629444,3400.0
2000-11-03,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,542.0
2000-11-06,2.4000001878449493,2.640000206629444,1.9200000310666647,2.4000001878449493,4208.0
2000-11-07,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,2625.0
2000-11-08,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1125.0
2000-11-09,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1479.0
2000-11-10,2.4000001878449493,2.4000001878449493,1.9200000310666647,1.9200000310666647,1004.0
2000-11-13,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,421.0
2000-11-14,1.9200000310666647,2.4000001878449493,1.9200000310666647,2.1600001690604542,4938.0
2000-11-15,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1708.0
2000-11-16,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1000.0
2000-11-17,1.9200000310666647,2.1600001690604542,1.9200000310666647,1.9200000310666647,1333.0
2000-11-20,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,2458.0
2000-11-21,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,896.0
2000-11-22,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,292.0
2000-11-23,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,792.0
2000-11-24,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,0.0
2000-11-27,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,2858.0
2000-11-28,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2000-11-29,1.9200000310666647,2.1600001690604542,1.9200000310666647,1.9200000310666647,2338.0
2000-11-30,1.68000001228217,2.4000001878449493,1.68000001228217,2.4000001878449493,2854.0
2000-12-01,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,3429.0
2000-12-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2646.0
2000-12-05,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1292.0
2000-12-06,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2667.0
2000-12-07,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.1600001690604542,875.0
2000-12-08,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,146.0
2000-12-11,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,1333.0
2000-12-12,2.1600001690604542,2.640000206629444,2.1600001690604542,2.640000206629444,1279.0
2000-12-13,2.4000001878449493,2.4000001878449493,1.9200000310666647,2.1600001690604542,896.0
2000-12-14,2.4000001878449493,2.4000001878449493,1.9200000310666647,2.1600001690604542,5188.0
2000-12-15,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1071.0
2000-12-18,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,688.0
2000-12-19,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,2500.0
2000-12-20,2.4000001878449493,3.120000005779845,2.4000001878449493,2.880000225413939,8658.0
2000-12-21,3.36000002456434,3.8400000621333295,2.880000225413939,2.880000225413939,5917.0
2000-12-22,2.880000225413939,3.36000002456434,2.1600001690604542,2.1600001690604542,4088.0
2000-12-27,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,1075.0
2000-12-28,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,650.0
2000-12-29,2.4000001878449493,2.4000001878449493,1.9200000310666647,1.9200000310666647,1021.0
2001-01-02,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,21.0
2001-01-03,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,667.0
2001-01-04,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,500.0
2001-01-05,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,75.0
2001-01-08,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,208.0
2001-01-09,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
2001-01-10,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,125.0
2001-01-11,3.120000005779845,3.36000002456434,3.120000005779845,3.36000002456434,750.0
2001-01-12,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,208.0
2001-01-15,2.880000225413939,3.6000000433488357,2.880000225413939,3.6000000433488357,1271.0
2001-01-16,3.6000000433488357,4.800000375689898,3.6000000433488357,4.560000118486815,5283.0
2001-01-17,4.560000118486815,5.280000413258888,3.8400000621333295,3.8400000621333295,4696.0
2001-01-18,3.8400000621333295,3.8400000621333295,3.6000000433488357,3.6000000433488357,4750.0
2001-01-19,4.3200003381209084,4.3200003381209084,4.0800000809178245,4.0800000809178245,2833.0
2001-01-22,4.560000118486815,4.560000118486815,3.8400000621333295,3.8400000621333295,3233.0
2001-01-23,4.0800000809178245,4.0800000809178245,3.6000000433488357,3.6000000433488357,3083.0
2001-01-24,3.6000000433488357,4.0800000809178245,3.6000000433488357,3.6000000433488357,2213.0
2001-01-25,3.6000000433488357,3.6000000433488357,3.36000002456434,3.6000000433488357,917.0
2001-01-26,3.6000000433488357,3.6000000433488357,3.36000002456434,3.36000002456434,854.0
2001-01-29,3.6000000433488357,3.6000000433488357,3.36000002456434,3.6000000433488357,1250.0
2001-01-30,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,2083.0
2001-01-31,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1979.0
2001-02-01,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
2001-02-02,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,1271.0
2001-02-05,3.6000000433488357,3.6000000433488357,3.36000002456434,3.36000002456434,3158.0
2001-02-06,3.36000002456434,3.6000000433488357,3.36000002456434,3.6000000433488357,750.0
2001-02-07,3.36000002456434,3.8400000621333295,3.36000002456434,3.36000002456434,2813.0
2001-02-08,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,917.0
2001-02-09,3.36000002456434,3.6000000433488357,3.36000002456434,3.6000000433488357,1688.0
2001-02-12,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,1925.0
2001-02-13,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,225.0
2001-02-14,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,104.0
2001-02-15,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,3188.0
2001-02-16,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,333.0
2001-02-19,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,1125.0
2001-02-20,3.120000005779845,3.36000002456434,3.120000005779845,3.36000002456434,538.0
2001-02-21,3.120000005779845,3.36000002456434,3.120000005779845,3.36000002456434,667.0
2001-02-22,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,1042.0
2001-02-23,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,208.0
2001-02-26,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,1500.0
2001-02-27,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,896.0
2001-02-28,3.120000005779845,3.120000005779845,2.880000225413939,2.880000225413939,1208.0
2001-03-01,3.120000005779845,3.6000000433488357,3.120000005779845,3.6000000433488357,1542.0
2001-03-02,3.36000002456434,3.6000000433488357,3.36000002456434,3.36000002456434,4875.0
2001-03-05,3.36000002456434,3.8400000621333295,3.120000005779845,3.120000005779845,5221.0
2001-03-06,3.36000002456434,3.6000000433488357,3.36000002456434,3.6000000433488357,2979.0
2001-03-07,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,1667.0
2001-03-08,3.6000000433488357,4.3200003381209084,3.6000000433488357,4.0800000809178245,9192.0
2001-03-09,4.0800000809178245,4.0800000809178245,3.36000002456434,4.0800000809178245,1263.0
2001-03-12,4.0800000809178245,4.0800000809178245,3.36000002456434,4.0800000809178245,2104.0
2001-03-13,4.0800000809178245,4.0800000809178245,3.36000002456434,3.36000002456434,958.0
2001-03-14,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,4850.0
2001-03-15,4.0800000809178245,4.0800000809178245,3.36000002456434,3.36000002456434,250.0
2001-03-16,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,1063.0
2001-03-19,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,396.0
2001-03-20,3.36000002456434,3.8400000621333295,3.36000002456434,3.36000002456434,354.0
2001-03-21,3.6000000433488357,3.8400000621333295,3.36000002456434,3.36000002456434,1500.0
2001-03-22,4.0800000809178245,4.0800000809178245,3.36000002456434,3.6000000433488357,1979.0
2001-03-23,3.6000000433488357,3.6000000433488357,3.6000000433488357,3.6000000433488357,0.0
2001-03-26,2.880000225413939,3.120000005779845,2.880000225413939,3.120000005779845,875.0
2001-03-27,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,604.0
2001-03-28,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,208.0
2001-03-29,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,417.0
2001-03-30,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,188.0
2001-04-02,2.880000225413939,3.36000002456434,2.880000225413939,3.36000002456434,833.0
2001-04-03,3.36000002456434,3.36000002456434,2.880000225413939,2.880000225413939,3958.0
2001-04-04,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,1250.0
2001-04-05,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,2021.0
2001-04-06,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,2750.0
2001-04-09,2.4000001878449493,2.880000225413939,2.4000001878449493,2.4000001878449493,3354.0
2001-04-10,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,313.0
2001-04-11,2.4000001878449493,2.640000206629444,2.4000001878449493,2.4000001878449493,521.0
2001-04-12,2.4000001878449493,2.640000206629444,2.4000001878449493,2.640000206629444,3833.0
2001-04-16,2.1600001690604542,2.880000225413939,2.1600001690604542,2.880000225413939,979.0
2001-04-17,2.640000206629444,2.640000206629444,2.4000001878449493,2.4000001878449493,1042.0
2001-04-18,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,2521.0
2001-04-19,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,738.0
2001-04-20,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,0.0
2001-04-23,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,1417.0
2001-04-24,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.1600001690604542,2988.0
2001-04-25,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-04-26,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,417.0
2001-04-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,542.0
2001-04-30,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,750.0
2001-05-01,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,1292.0
2001-05-02,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,6854.0
2001-05-03,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,92.0
2001-05-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-05-07,1.9200000310666647,2.4000001878449493,1.9200000310666647,2.4000001878449493,896.0
2001-05-08,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,708.0
2001-05-09,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,2813.0
2001-05-10,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,583.0
2001-05-11,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,42.0
2001-05-14,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-05-15,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-05-16,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,1667.0
2001-05-17,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,292.0
2001-05-18,2.4000001878449493,2.880000225413939,2.4000001878449493,2.880000225413939,6458.0
2001-05-22,2.880000225413939,2.880000225413939,2.640000206629444,2.640000206629444,688.0
2001-05-23,2.640000206629444,2.880000225413939,2.640000206629444,2.880000225413939,1925.0
2001-05-24,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,546.0
2001-05-25,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-05-28,2.1600001690604542,2.640000206629444,2.1600001690604542,2.4000001878449493,1292.0
2001-05-29,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1354.0
2001-05-30,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,417.0
2001-05-31,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,208.0
2001-06-01,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,2229.0
2001-06-04,2.640000206629444,2.640000206629444,1.9200000310666647,2.1600001690604542,3375.0
2001-06-05,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,1500.0
2001-06-06,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,500.0
2001-06-07,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,4021.0
2001-06-08,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1438.0
2001-06-11,2.4000001878449493,2.4000001878449493,1.9200000310666647,1.9200000310666647,6938.0
2001-06-12,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,4854.0
2001-06-13,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2001-06-14,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,3167.0
2001-06-15,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1042.0
2001-06-18,1.9200000310666647,1.9200000310666647,1.68000001228217,1.9200000310666647,13542.0
2001-06-19,1.4400001127069697,1.68000001228217,1.4400001127069697,1.4400001127069697,1292.0
2001-06-20,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,3604.0
2001-06-21,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,1021.0
2001-06-22,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,583.0
2001-06-25,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,0.0
2001-06-26,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,1667.0
2001-06-27,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,750.0
2001-06-28,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2001-06-29,1.9200000310666647,2.1600001690604542,1.9200000310666647,1.9200000310666647,2917.0
2001-07-03,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,3875.0
2001-07-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1667.0
2001-07-05,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,2917.0
2001-07-06,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,0.0
2001-07-09,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,4833.0
2001-07-10,1.9200000310666647,2.640000206629444,1.68000001228217,2.640000206629444,9083.0
2001-07-11,2.4000001878449493,2.4000001878449493,1.9200000310666647,2.4000001878449493,2354.0
2001-07-12,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1167.0
2001-07-13,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1375.0
2001-07-16,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-07-17,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,83.0
2001-07-18,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,3708.0
2001-07-19,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,3000.0
2001-07-20,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,833.0
2001-07-23,1.9200000310666647,2.1600001690604542,1.68000001228217,1.68000001228217,1708.0
2001-07-24,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,42.0
2001-07-25,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2583.0
2001-07-26,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,792.0
2001-07-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,667.0
2001-07-30,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,429.0
2001-07-31,1.68000001228217,2.1600001690604542,1.4400001127069697,1.9200000310666647,5000.0
2001-08-01,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,833.0
2001-08-02,1.68000001228217,1.68000001228217,1.4400001127069697,1.4400001127069697,2417.0
2001-08-03,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2001-08-07,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2001-08-08,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2001-08-09,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,542.0
2001-08-10,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,3458.0
2001-08-13,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,375.0
2001-08-14,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2001-08-15,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,83.0
2001-08-16,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,208.0
2001-08-17,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,958.0
2001-08-20,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,1188.0
2001-08-21,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.1600001690604542,2858.0
2001-08-22,2.1600001690604542,2.4000001878449493,1.9200000310666647,2.1600001690604542,771.0
2001-08-23,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,292.0
2001-08-24,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,833.0
2001-08-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-08-28,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,1667.0
2001-08-29,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,542.0
2001-08-30,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1838.0
2001-08-31,1.9200000310666647,2.4000001878449493,1.9200000310666647,2.1600001690604542,4967.0
2001-09-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-09-05,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-09-06,1.68000001228217,2.1600001690604542,1.68000001228217,2.1600001690604542,2125.0
2001-09-07,1.9200000310666647,2.1600001690604542,1.68000001228217,2.1600001690604542,3729.0
2001-09-10,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,967.0
2001-09-11,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,63.0
2001-09-13,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,771.0
2001-09-14,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,42.0
2001-09-17,1.68000001228217,2.1600001690604542,1.68000001228217,2.1600001690604542,1354.0
2001-09-18,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1104.0
2001-09-19,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,3671.0
2001-09-20,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,96.0
2001-09-21,1.9200000310666647,1.9200000310666647,1.68000001228217,1.68000001228217,758.0
2001-09-24,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,667.0
2001-09-25,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,0.0
2001-09-26,1.68000001228217,1.68000001228217,1.4400001127069697,1.68000001228217,2500.0
2001-09-27,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,417.0
2001-09-28,1.68000001228217,1.68000001228217,1.4400001127069697,1.4400001127069697,3333.0
2001-10-01,1.4400001127069697,1.9200000310666647,1.2000000939224744,1.9200000310666647,3750.0
2001-10-02,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,417.0
2001-10-03,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,833.0
2001-10-04,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,2875.0
2001-10-05,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1250.0
2001-10-09,1.9200000310666647,1.9200000310666647,1.4400001127069697,1.4400001127069697,2375.0
2001-10-10,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,208.0
2001-10-11,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,417.0
2001-10-12,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,125.0
2001-10-15,1.68000001228217,1.68000001228217,1.4400001127069697,1.68000001228217,1250.0
2001-10-16,1.68000001228217,1.68000001228217,1.4400001127069697,1.4400001127069697,1563.0
2001-10-17,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,1250.0
2001-10-18,1.4400001127069697,2.1600001690604542,1.4400001127069697,2.1600001690604542,917.0
2001-10-19,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-10-22,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-10-23,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2001-10-24,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,250.0
2001-10-25,1.2000000939224744,1.68000001228217,1.2000000939224744,1.68000001228217,1208.0
2001-10-26,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,0.0
2001-10-29,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,208.0
2001-10-30,1.2000000939224744,1.2000000939224744,0.9600000155333326,1.2000000939224744,8438.0
2001-10-31,1.2000000939224744,1.4400001127069697,1.2000000939224744,1.4400001127069697,500.0
2001-11-01,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,417.0
2001-11-02,1.2000000939224744,1.9200000310666647,1.2000000939224744,1.68000001228217,3958.0
2001-11-05,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,292.0
2001-11-06,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,4604.0
2001-11-07,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,1042.0
2001-11-08,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,0.0
2001-11-09,0.9600000155333326,1.2000000939224744,0.9600000155333326,1.2000000939224744,6688.0
2001-11-12,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,3679.0
2001-11-13,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,271.0
2001-11-14,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,1479.0
2001-11-15,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,833.0
2001-11-16,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,833.0
2001-11-19,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,1771.0
2001-11-20,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,2083.0
2001-11-21,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,333.0
2001-11-22,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,17.0
2001-11-23,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,417.0
2001-11-26,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2001-11-27,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,1000.0
2001-11-28,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,833.0
2001-11-29,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2001-11-30,1.2000000939224744,1.2000000939224744,0.9600000155333326,0.9600000155333326,583.0
2001-12-03,0.9600000155333326,1.2000000939224744,0.9600000155333326,1.2000000939224744,2396.0
2001-12-04,0.9600000155333326,0.9600000155333326,0.7200000563534847,0.7200000563534847,6396.0
2001-12-05,0.9600000155333326,1.2000000939224744,0.9600000155333326,1.2000000939224744,979.0
2001-12-06,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,4104.0
2001-12-07,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,417.0
2001-12-10,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,2879.0
2001-12-11,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,450.0
2001-12-12,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,904.0
2001-12-13,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,1246.0
2001-12-14,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,208.0
2001-12-17,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,417.0
2001-12-18,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,750.0
2001-12-19,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,1392.0
2001-12-20,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,521.0
2001-12-21,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,7333.0
2001-12-24,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,625.0
2001-12-27,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2001-12-28,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,917.0
2001-12-31,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,500.0
2002-01-02,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,254.0
2002-01-03,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,1250.0
2002-01-04,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2002-01-07,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2002-01-08,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,750.0
2002-01-09,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,88.0
2002-01-10,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,483.0
2002-01-11,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,0.0
2002-01-14,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,83.0
2002-01-15,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,0.0
2002-01-16,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,67.0
2002-01-17,1.2000000939224744,1.2000000939224744,0.9600000155333326,1.2000000939224744,2083.0
2002-01-18,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,0.0
2002-01-21,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,2042.0
2002-01-22,1.2000000939224744,1.4400001127069697,0.9600000155333326,0.9600000155333326,6042.0
2002-01-23,1.2000000939224744,1.2000000939224744,0.9600000155333326,0.9600000155333326,1167.0
2002-01-24,0.9600000155333326,1.2000000939224744,0.9600000155333326,1.2000000939224744,1354.0
2002-01-25,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,13.0
2002-01-28,1.2000000939224744,1.2000000939224744,0.9600000155333326,0.9600000155333326,1471.0
2002-01-29,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,1833.0
2002-01-30,1.4400001127069697,1.4400001127069697,1.2000000939224744,1.2000000939224744,2167.0
2002-01-31,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,1188.0
2002-02-01,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,417.0
2002-02-04,1.2000000939224744,1.4400001127069697,1.2000000939224744,1.2000000939224744,5404.0
2002-02-05,1.2000000939224744,2.1600001690604542,1.2000000939224744,2.1600001690604542,20292.0
2002-02-06,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,6292.0
2002-02-07,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,417.0
2002-02-08,1.68000001228217,2.1600001690604542,1.68000001228217,2.1600001690604542,4479.0
2002-02-11,1.9200000310666647,2.4000001878449493,1.9200000310666647,2.4000001878449493,8667.0
2002-02-12,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,6333.0
2002-02-13,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,1479.0
2002-02-14,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-02-15,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2417.0
2002-02-18,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,13.0
2002-02-19,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,917.0
2002-02-20,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2002-02-21,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2002-02-22,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1313.0
2002-02-25,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1208.0
2002-02-26,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,2333.0
2002-02-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,250.0
2002-02-28,1.4400001127069697,1.9200000310666647,1.4400001127069697,1.9200000310666647,8417.0
2002-03-01,1.4400001127069697,2.1600001690604542,1.4400001127069697,2.1600001690604542,375.0
2002-03-04,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-03-05,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-03-06,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,375.0
2002-03-07,1.68000001228217,2.1600001690604542,1.68000001228217,1.9200000310666647,1458.0
2002-03-08,1.9200000310666647,1.9200000310666647,1.68000001228217,1.9200000310666647,896.0
2002-03-11,1.68000001228217,1.9200000310666647,1.68000001228217,1.9200000310666647,292.0
2002-03-12,1.68000001228217,1.9200000310666647,1.68000001228217,1.68000001228217,958.0
2002-03-13,1.68000001228217,2.4000001878449493,1.4400001127069697,2.4000001878449493,5304.0
2002-03-14,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,3333.0
2002-03-15,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1208.0
2002-03-18,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,3729.0
2002-03-19,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,8875.0
2002-03-20,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,688.0
2002-03-21,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,396.0
2002-03-22,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1167.0
2002-03-25,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,671.0
2002-03-26,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,2521.0
2002-03-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,500.0
2002-03-28,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,3263.0
2002-04-01,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,3613.0
2002-04-02,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,688.0
2002-04-03,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,4425.0
2002-04-04,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,804.0
2002-04-05,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1375.0
2002-04-08,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,2317.0
2002-04-09,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,42.0
2002-04-10,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1250.0
2002-04-11,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2002-04-12,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,63.0
2002-04-15,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,458.0
2002-04-16,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,417.0
2002-04-17,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1292.0
2002-04-18,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,375.0
2002-04-19,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1063.0
2002-04-22,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,6025.0
2002-04-23,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,938.0
2002-04-24,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1542.0
2002-04-25,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,3917.0
2002-04-26,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,6792.0
2002-04-29,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1204.0
2002-04-30,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,3083.0
2002-05-01,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-05-02,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,875.0
2002-05-03,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,500.0
2002-05-06,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,250.0
2002-05-07,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-05-08,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1596.0
2002-05-09,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1896.0
2002-05-10,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2125.0
2002-05-13,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1250.0
2002-05-14,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,500.0
2002-05-15,2.1600001690604542,2.1600001690604542,1.9200000310666647,2.1600001690604542,2292.0
2002-05-16,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1875.0
2002-05-17,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,7188.0
2002-05-21,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.4000001878449493,12729.0
2002-05-22,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,9667.0
2002-05-23,2.4000001878449493,3.6000000433488357,2.4000001878449493,3.36000002456434,20146.0
2002-05-24,3.36000002456434,3.8400000621333295,3.36000002456434,3.6000000433488357,22604.0
2002-05-27,4.0800000809178245,4.800000375689898,4.0800000809178245,4.560000118486815,69304.0
2002-05-28,4.560000118486815,4.800000375689898,4.0800000809178245,4.0800000809178245,38958.0
2002-05-29,4.3200003381209084,4.560000118486815,3.36000002456434,3.6000000433488357,39500.0
2002-05-30,3.8400000621333295,3.8400000621333295,3.120000005779845,3.36000002456434,16150.0
2002-05-31,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,3758.0
2002-06-03,3.6000000433488357,4.3200003381209084,3.6000000433488357,4.0800000809178245,23213.0
2002-06-04,4.560000118486815,4.800000375689898,4.3200003381209084,4.3200003381209084,50329.0
2002-06-05,4.0800000809178245,4.3200003381209084,3.8400000621333295,4.0800000809178245,21517.0
2002-06-06,4.0800000809178245,4.0800000809178245,3.8400000621333295,3.8400000621333295,11958.0
2002-06-07,4.0800000809178245,4.0800000809178245,3.8400000621333295,3.8400000621333295,7000.0
2002-06-10,4.0800000809178245,4.0800000809178245,3.36000002456434,3.6000000433488357,12067.0
2002-06-11,3.36000002456434,3.6000000433488357,3.36000002456434,3.36000002456434,2692.0
2002-06-12,3.6000000433488357,3.6000000433488357,3.120000005779845,3.36000002456434,9221.0
2002-06-13,3.120000005779845,3.36000002456434,3.120000005779845,3.120000005779845,4213.0
2002-06-14,3.36000002456434,3.6000000433488357,3.36000002456434,3.36000002456434,3933.0
2002-06-17,3.36000002456434,3.36000002456434,3.120000005779845,3.36000002456434,3571.0
2002-06-18,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,792.0
2002-06-19,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,2500.0
2002-06-20,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,1417.0
2002-06-21,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,917.0
2002-06-24,3.8400000621333295,4.0800000809178245,3.8400000621333295,3.8400000621333295,29358.0
2002-06-25,3.8400000621333295,3.8400000621333295,3.36000002456434,3.8400000621333295,6554.0
2002-06-26,3.8400000621333295,3.8400000621333295,3.36000002456434,3.36000002456434,6675.0
2002-06-27,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,3796.0
2002-06-28,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,3458.0
2002-07-02,3.36000002456434,3.36000002456434,3.120000005779845,3.36000002456434,6125.0
2002-07-03,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,1896.0
2002-07-04,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,1042.0
2002-07-05,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,813.0
2002-07-08,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,2000.0
2002-07-09,3.36000002456434,3.36000002456434,3.36000002456434,3.36000002456434,1833.0
2002-07-10,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,1479.0
2002-07-11,3.120000005779845,3.120000005779845,2.880000225413939,2.880000225413939,5625.0
2002-07-12,2.640000206629444,2.640000206629444,2.1600001690604542,2.4000001878449493,1646.0
2002-07-15,2.4000001878449493,2.640000206629444,2.4000001878449493,2.4000001878449493,4771.0
2002-07-16,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,6833.0
2002-07-17,2.1600001690604542,2.4000001878449493,2.1600001690604542,2.1600001690604542,4608.0
2002-07-18,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2583.0
2002-07-19,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,5313.0
2002-07-22,2.640000206629444,2.880000225413939,2.4000001878449493,2.640000206629444,14583.0
2002-07-23,2.880000225413939,2.880000225413939,2.4000001878449493,2.4000001878449493,1358.0
2002-07-24,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1479.0
2002-07-25,2.4000001878449493,2.640000206629444,2.4000001878449493,2.640000206629444,1521.0
2002-07-26,2.640000206629444,2.640000206629444,2.1600001690604542,2.1600001690604542,2467.0
2002-07-29,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,4917.0
2002-07-30,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1000.0
2002-07-31,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,3875.0
2002-08-01,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,1708.0
2002-08-02,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,3875.0
2002-08-06,2.1600001690604542,2.1600001690604542,1.9200000310666647,1.9200000310666647,2763.0
2002-08-07,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1667.0
2002-08-08,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,3667.0
2002-08-09,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,2250.0
2002-08-12,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,542.0
2002-08-13,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.4000001878449493,1042.0
2002-08-14,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1104.0
2002-08-15,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1938.0
2002-08-16,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,521.0
2002-08-19,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,417.0
2002-08-20,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,3208.0
2002-08-21,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,42.0
2002-08-22,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,1088.0
2002-08-23,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-08-26,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1729.0
2002-08-27,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,417.0
2002-08-28,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1271.0
2002-08-29,2.4000001878449493,2.4000001878449493,2.1600001690604542,2.1600001690604542,354.0
2002-08-30,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1058.0
2002-09-03,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,17.0
2002-09-04,2.5200000780279024,2.5200000780279024,2.1600001690604542,2.1600001690604542,3617.0
2002-09-05,2.4000001878449493,2.5200000780279024,2.4000001878449493,2.4000001878449493,1700.0
2002-09-06,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,33.0
2002-09-09,2.5200000780279024,3.000000115596892,2.460000132936426,3.000000115596892,4167.0
2002-09-10,2.7000001517209204,2.880000225413939,2.7000001517209204,2.7000001517209204,1117.0
2002-09-11,2.7000001517209204,2.7000001517209204,2.640000206629444,2.640000206629444,1867.0
2002-09-12,2.7000001517209204,2.7000001517209204,2.640000206629444,2.640000206629444,783.0
2002-09-13,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,833.0
2002-09-16,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,417.0
2002-09-17,2.460000132936426,2.820000041903874,2.460000132936426,2.820000041903874,5067.0
2002-09-18,2.820000041903874,3.000000115596892,2.820000041903874,3.000000115596892,7467.0
2002-09-19,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,83.0
2002-09-20,2.880000225413939,2.880000225413939,2.760000096812397,2.760000096812397,2500.0
2002-09-23,2.7000001517209204,2.7000001517209204,2.7000001517209204,2.7000001517209204,833.0
2002-09-24,2.820000041903874,2.820000041903874,2.4000001878449493,2.4000001878449493,1750.0
2002-09-25,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.5200000780279024,1917.0
2002-09-26,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,0.0
2002-09-27,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,0.0
2002-09-30,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,850.0
2002-10-01,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,500.0
2002-10-02,2.340000004334884,2.4000001878449493,2.2200001141519303,2.4000001878449493,8933.0
2002-10-03,2.2800000592434078,2.2800000592434078,2.2800000592434078,2.2800000592434078,167.0
2002-10-04,2.4000001878449493,3.000000115596892,2.4000001878449493,2.820000041903874,8567.0
2002-10-07,2.820000041903874,2.9400001705054155,2.820000041903874,2.9400001705054155,7600.0
2002-10-08,2.880000225413939,3.0600000606883686,2.760000096812397,2.880000225413939,32800.0
2002-10-09,2.820000041903874,2.820000041903874,2.7000001517209204,2.7000001517209204,833.0
2002-10-10,2.640000206629444,2.7000001517209204,2.4000001878449493,2.7000001517209204,10350.0
2002-10-11,2.640000206629444,2.640000206629444,2.340000004334884,2.4000001878449493,4167.0
2002-10-15,2.7000001517209204,2.7000001517209204,2.640000206629444,2.640000206629444,1167.0
2002-10-16,2.7000001517209204,2.760000096812397,2.580000023119379,2.580000023119379,2333.0
2002-10-17,2.7000001517209204,2.7000001517209204,2.2800000592434078,2.7000001517209204,5050.0
2002-10-18,2.4000001878449493,2.4000001878449493,2.2800000592434078,2.4000001878449493,26583.0
2002-10-21,2.4000001878449493,2.4000001878449493,2.340000004334884,2.340000004334884,16833.0
2002-10-22,2.4000001878449493,2.760000096812397,2.4000001878449493,2.7000001517209204,2600.0
2002-10-23,2.7000001517209204,2.7000001517209204,2.4000001878449493,2.7000001517209204,6250.0
2002-10-24,2.7000001517209204,2.7000001517209204,2.4000001878449493,2.7000001517209204,5033.0
2002-10-25,2.5200000780279024,2.640000206629444,2.4000001878449493,2.4000001878449493,10617.0
2002-10-28,2.580000023119379,2.580000023119379,2.4000001878449493,2.4000001878449493,1333.0
2002-10-29,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.7000001517209204,4500.0
2002-10-30,2.580000023119379,2.7000001517209204,2.5200000780279024,2.5200000780279024,8883.0
2002-10-31,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,2200.0
2002-11-01,2.5200000780279024,2.5200000780279024,2.460000132936426,2.460000132936426,750.0
2002-11-04,2.640000206629444,2.640000206629444,2.460000132936426,2.460000132936426,3967.0
2002-11-05,2.4000001878449493,2.460000132936426,2.4000001878449493,2.4000001878449493,3450.0
2002-11-06,2.340000004334884,2.340000004334884,2.1600001690604542,2.2800000592434078,7333.0
2002-11-07,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.2200001141519303,11650.0
2002-11-08,2.340000004334884,2.340000004334884,2.2200001141519303,2.2200001141519303,1083.0
2002-11-11,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,200.0
2002-11-12,2.099999985550389,2.340000004334884,2.099999985550389,2.2200001141519303,5983.0
2002-11-13,2.2200001141519303,2.340000004334884,2.099999985550389,2.1600001690604542,1183.0
2002-11-14,2.1600001690604542,2.340000004334884,2.099999985550389,2.340000004334884,1167.0
2002-11-15,2.4000001878449493,2.460000132936426,2.340000004334884,2.4000001878449493,7717.0
2002-11-18,2.4000001878449493,2.4000001878449493,2.2800000592434078,2.4000001878449493,1250.0
2002-11-19,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,4667.0
2002-11-20,2.340000004334884,2.4000001878449493,2.2200001141519303,2.340000004334884,1283.0
2002-11-21,2.2200001141519303,2.4000001878449493,2.2200001141519303,2.2200001141519303,417.0
2002-11-22,2.4000001878449493,2.4000001878449493,2.340000004334884,2.4000001878449493,1667.0
2002-11-25,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,0.0
2002-11-26,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.1600001690604542,2700.0
2002-11-27,2.1600001690604542,2.2800000592434078,2.099999985550389,2.2800000592434078,2550.0
2002-11-28,2.2200001141519303,2.2200001141519303,2.2200001141519303,2.2200001141519303,1667.0
2002-11-29,2.340000004334884,2.340000004334884,2.340000004334884,2.340000004334884,150.0
2002-12-02,2.1600001690604542,2.1600001690604542,2.099999985550389,2.099999985550389,617.0
2002-12-03,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,1350.0
2002-12-04,2.1600001690604542,2.1600001690604542,2.099999985550389,2.099999985550389,1917.0
2002-12-05,2.1600001690604542,2.2800000592434078,2.1600001690604542,2.2800000592434078,1500.0
2002-12-06,2.340000004334884,2.340000004334884,2.1600001690604542,2.340000004334884,2850.0
2002-12-09,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,667.0
2002-12-10,2.2200001141519303,2.2200001141519303,2.099999985550389,2.1600001690604542,1717.0
2002-12-11,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2002-12-12,2.340000004334884,2.4000001878449493,2.2800000592434078,2.2800000592434078,7067.0
2002-12-13,2.4000001878449493,2.4000001878449493,2.2800000592434078,2.340000004334884,8083.0
2002-12-16,2.2200001141519303,2.2200001141519303,2.1600001690604542,2.2200001141519303,950.0
2002-12-17,2.4000001878449493,2.4000001878449493,2.2200001141519303,2.2200001141519303,2267.0
2002-12-18,2.340000004334884,2.340000004334884,2.2200001141519303,2.340000004334884,2067.0
2002-12-19,2.340000004334884,2.5200000780279024,2.1600001690604542,2.460000132936426,9700.0
2002-12-20,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,250.0
2002-12-23,2.4000001878449493,2.4000001878449493,2.2200001141519303,2.2200001141519303,1617.0
2002-12-24,2.460000132936426,2.580000023119379,2.460000132936426,2.580000023119379,5667.0
2002-12-27,2.640000206629444,2.640000206629444,2.580000023119379,2.640000206629444,10867.0
2002-12-30,2.5200000780279024,2.640000206629444,2.5200000780279024,2.640000206629444,4783.0
2002-12-31,2.640000206629444,2.640000206629444,2.4000001878449493,2.640000206629444,7167.0
2003-01-02,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,4583.0
2003-01-03,2.580000023119379,3.8400000621333295,2.580000023119379,3.36000002456434,46250.0
2003-01-06,3.300000079472864,3.36000002456434,3.120000005779845,3.120000005779845,21367.0
2003-01-07,3.000000115596892,3.000000115596892,2.7000001517209204,2.7000001517209204,14667.0
2003-01-08,2.7000001517209204,3.120000005779845,2.640000206629444,3.000000115596892,28667.0
2003-01-09,3.0600000606883686,3.0600000606883686,2.880000225413939,3.000000115596892,7233.0
2003-01-10,3.000000115596892,3.000000115596892,2.880000225413939,2.9400001705054155,6667.0
2003-01-13,2.880000225413939,3.000000115596892,2.880000225413939,2.880000225413939,12783.0
2003-01-14,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
2003-01-15,2.880000225413939,2.880000225413939,2.880000225413939,2.880000225413939,0.0
2003-01-16,2.9400001705054155,3.120000005779845,2.9400001705054155,3.120000005779845,10417.0
2003-01-17,3.0600000606883686,3.0600000606883686,3.000000115596892,3.000000115596892,4383.0
2003-01-20,3.0600000606883686,3.0600000606883686,2.880000225413939,2.880000225413939,5500.0
2003-01-21,2.9400001705054155,3.000000115596892,2.820000041903874,3.000000115596892,4367.0
2003-01-22,3.000000115596892,3.000000115596892,2.880000225413939,3.000000115596892,8167.0
2003-01-23,3.000000115596892,3.0600000606883686,3.000000115596892,3.0600000606883686,1333.0
2003-01-24,3.000000115596892,3.000000115596892,2.760000096812397,2.9400001705054155,4917.0
2003-01-27,2.9400001705054155,3.0600000606883686,2.820000041903874,2.9400001705054155,13917.0
2003-01-28,2.820000041903874,2.880000225413939,2.640000206629444,2.880000225413939,6050.0
2003-01-29,2.880000225413939,2.880000225413939,2.7000001517209204,2.7000001517209204,4783.0
2003-01-30,2.7000001517209204,2.820000041903874,2.640000206629444,2.820000041903874,2000.0
2003-01-31,2.7000001517209204,2.880000225413939,2.640000206629444,2.760000096812397,2250.0
2003-02-03,2.580000023119379,2.880000225413939,2.580000023119379,2.760000096812397,2833.0
2003-02-04,2.7000001517209204,2.880000225413939,2.7000001517209204,2.880000225413939,5500.0
2003-02-05,2.880000225413939,2.880000225413939,2.7000001517209204,2.7000001517209204,8183.0
2003-02-06,2.640000206629444,2.820000041903874,2.580000023119379,2.580000023119379,4433.0
2003-02-07,2.7000001517209204,2.820000041903874,2.580000023119379,2.580000023119379,4300.0
2003-02-10,2.580000023119379,2.760000096812397,2.4000001878449493,2.4000001878449493,6917.0
2003-02-11,2.460000132936426,2.760000096812397,2.460000132936426,2.7000001517209204,2867.0
2003-02-12,2.580000023119379,2.580000023119379,2.460000132936426,2.5200000780279024,6367.0
2003-02-13,2.460000132936426,2.7000001517209204,2.460000132936426,2.640000206629444,6867.0
2003-02-14,2.7000001517209204,2.7000001517209204,2.580000023119379,2.580000023119379,4950.0
2003-02-17,2.640000206629444,2.7000001517209204,2.5200000780279024,2.7000001517209204,7033.0
2003-02-18,2.640000206629444,2.820000041903874,2.640000206629444,2.760000096812397,15833.0
2003-02-19,2.760000096812397,2.760000096812397,2.580000023119379,2.580000023119379,3417.0
2003-02-20,2.7000001517209204,2.760000096812397,2.640000206629444,2.640000206629444,6467.0
2003-02-21,2.760000096812397,2.760000096812397,2.640000206629444,2.760000096812397,4200.0
2003-02-24,2.760000096812397,2.760000096812397,2.580000023119379,2.580000023119379,4683.0
2003-02-25,2.640000206629444,2.760000096812397,2.640000206629444,2.7000001517209204,6100.0
2003-02-26,2.760000096812397,2.760000096812397,2.640000206629444,2.640000206629444,8867.0
2003-02-27,2.580000023119379,2.760000096812397,2.580000023119379,2.7000001517209204,9633.0
2003-02-28,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,833.0
2003-03-03,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,150.0
2003-03-04,2.7000001517209204,2.760000096812397,2.640000206629444,2.640000206629444,3767.0
2003-03-05,2.7000001517209204,2.7000001517209204,2.640000206629444,2.640000206629444,4300.0
2003-03-06,2.640000206629444,2.7000001517209204,2.580000023119379,2.640000206629444,4400.0
2003-03-07,2.580000023119379,2.7000001517209204,2.340000004334884,2.7000001517209204,31233.0
2003-03-10,2.580000023119379,2.640000206629444,2.4000001878449493,2.580000023119379,6083.0
2003-03-11,2.580000023119379,2.640000206629444,2.5200000780279024,2.5200000780279024,3750.0
2003-03-12,2.580000023119379,2.640000206629444,2.580000023119379,2.640000206629444,1967.0
2003-03-13,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,417.0
2003-03-14,2.580000023119379,2.7000001517209204,2.580000023119379,2.7000001517209204,1133.0
2003-03-17,2.640000206629444,2.640000206629444,2.4000001878449493,2.640000206629444,2467.0
2003-03-18,2.4000001878449493,2.4000001878449493,2.340000004334884,2.340000004334884,3583.0
2003-03-19,2.4000001878449493,2.640000206629444,2.4000001878449493,2.640000206629444,1633.0
2003-03-20,2.640000206629444,2.640000206629444,2.4000001878449493,2.4000001878449493,1683.0
2003-03-21,2.340000004334884,2.640000206629444,2.340000004334884,2.640000206629444,1583.0
2003-03-24,2.460000132936426,2.5200000780279024,2.340000004334884,2.340000004334884,2233.0
2003-03-25,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,250.0
2003-03-26,2.5200000780279024,2.5200000780279024,2.4000001878449493,2.5200000780279024,1783.0
2003-03-27,2.5200000780279024,2.580000023119379,2.4000001878449493,2.580000023119379,9017.0
2003-03-28,2.460000132936426,2.5200000780279024,2.4000001878449493,2.5200000780279024,1550.0
2003-03-31,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,0.0
2003-04-01,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1000.0
2003-04-02,2.2200001141519303,2.4000001878449493,2.2200001141519303,2.2200001141519303,3300.0
2003-04-03,2.4000001878449493,2.4000001878449493,2.2200001141519303,2.2200001141519303,583.0
2003-04-04,2.2800000592434078,2.2800000592434078,2.2800000592434078,2.2800000592434078,1500.0
2003-04-07,2.2800000592434078,2.2800000592434078,2.2800000592434078,2.2800000592434078,0.0
2003-04-08,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,333.0
2003-04-09,2.340000004334884,2.340000004334884,2.340000004334884,2.340000004334884,567.0
2003-04-10,2.340000004334884,2.340000004334884,2.0400000404589127,2.2800000592434078,9017.0
2003-04-11,2.099999985550389,2.2200001141519303,2.099999985550389,2.2200001141519303,1667.0
2003-04-14,2.2800000592434078,2.2800000592434078,2.2800000592434078,2.2800000592434078,250.0
2003-04-15,2.2800000592434078,2.340000004334884,2.099999985550389,2.2800000592434078,1550.0
2003-04-16,2.2800000592434078,2.340000004334884,2.2800000592434078,2.340000004334884,9500.0
2003-04-17,2.1600001690604542,2.2800000592434078,2.099999985550389,2.2200001141519303,4200.0
2003-04-21,2.2800000592434078,2.2800000592434078,2.2800000592434078,2.2800000592434078,2300.0
2003-04-22,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,83.0
2003-04-23,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.1600001690604542,1583.0
2003-04-24,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,0.0
2003-04-25,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,867.0
2003-04-28,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,167.0
2003-04-29,2.0400000404589127,2.099999985550389,2.0400000404589127,2.099999985550389,1550.0
2003-04-30,2.099999985550389,2.2200001141519303,2.099999985550389,2.1600001690604542,4467.0
2003-05-01,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1667.0
2003-05-02,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,333.0
2003-05-05,2.099999985550389,2.1600001690604542,2.0400000404589127,2.0400000404589127,1383.0
2003-05-06,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,1667.0
2003-05-07,2.0400000404589127,2.0400000404589127,1.980000095367436,1.980000095367436,1350.0
2003-05-08,2.099999985550389,2.2200001141519303,2.099999985550389,2.2200001141519303,1717.0
2003-05-09,2.099999985550389,2.2800000592434078,2.099999985550389,2.2800000592434078,2333.0
2003-05-12,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.1600001690604542,2650.0
2003-05-13,2.1600001690604542,2.1600001690604542,2.099999985550389,2.099999985550389,967.0
2003-05-14,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,0.0
2003-05-15,2.1600001690604542,2.1600001690604542,2.099999985550389,2.099999985550389,3800.0
2003-05-16,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,0.0
2003-05-20,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,1767.0
2003-05-21,1.980000095367436,1.980000095367436,1.980000095367436,1.980000095367436,4717.0
2003-05-22,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,917.0
2003-05-23,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,833.0
2003-05-26,1.8600000859751884,1.980000095367436,1.8600000859751884,1.980000095367436,417.0
2003-05-27,2.099999985550389,2.099999985550389,1.980000095367436,1.980000095367436,800.0
2003-05-28,1.980000095367436,1.980000095367436,1.980000095367436,1.980000095367436,0.0
2003-05-29,1.9200000310666647,1.980000095367436,1.9200000310666647,1.980000095367436,767.0
2003-05-30,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,433.0
2003-06-02,1.9200000310666647,1.9200000310666647,1.6200000671906936,1.8000000216744176,3033.0
2003-06-03,1.7400000765829409,1.8600000859751884,1.7400000765829409,1.8000000216744176,2117.0
2003-06-04,1.7400000765829409,1.7400000765829409,1.6200000671906936,1.6200000671906936,1667.0
2003-06-05,1.6200000671906936,1.8000000216744176,1.6200000671906936,1.8000000216744176,8167.0
2003-06-06,1.8600000859751884,1.980000095367436,1.8600000859751884,1.980000095367436,10117.0
2003-06-09,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,2567.0
2003-06-10,1.8600000859751884,1.8600000859751884,1.7400000765829409,1.7400000765829409,7283.0
2003-06-11,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,4200.0
2003-06-12,1.7400000765829409,1.8000000216744176,1.68000001228217,1.8000000216744176,2300.0
2003-06-13,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,2583.0
2003-06-16,1.6200000671906936,1.6200000671906936,1.2000000939224744,1.500000057798446,11617.0
2003-06-17,1.500000057798446,1.5600000028899226,1.500000057798446,1.5600000028899226,1267.0
2003-06-18,1.68000001228217,1.68000001228217,1.6200000671906936,1.6200000671906936,2117.0
2003-06-19,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,5333.0
2003-06-20,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,3417.0
2003-06-23,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,833.0
2003-06-24,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,9883.0
2003-06-25,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,917.0
2003-06-26,1.4400001127069697,1.5600000028899226,1.4400001127069697,1.5600000028899226,2800.0
2003-06-27,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,833.0
2003-06-30,1.500000057798446,1.500000057798446,1.4400001127069697,1.500000057798446,3583.0
2003-07-02,1.3800000484061985,1.3800000484061985,1.3800000484061985,1.3800000484061985,1683.0
2003-07-03,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,167.0
2003-07-04,1.500000057798446,1.500000057798446,1.4400001127069697,1.4400001127069697,3400.0
2003-07-07,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2003-07-08,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,0.0
2003-07-09,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,133.0
2003-07-10,1.500000057798446,1.500000057798446,1.4400001127069697,1.4400001127069697,2250.0
2003-07-11,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,8917.0
2003-07-14,1.3800000484061985,1.3800000484061985,1.2600000390139512,1.2600000390139512,5967.0
2003-07-15,1.320000103314722,1.500000057798446,1.320000103314722,1.500000057798446,7117.0
2003-07-16,1.3800000484061985,1.500000057798446,1.3800000484061985,1.500000057798446,1833.0
2003-07-17,1.500000057798446,1.500000057798446,1.3800000484061985,1.3800000484061985,967.0
2003-07-18,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,167.0
2003-07-21,1.500000057798446,1.5600000028899226,1.4400001127069697,1.500000057798446,11717.0
2003-07-22,1.4400001127069697,1.5600000028899226,1.3800000484061985,1.5600000028899226,2300.0
2003-07-23,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,2633.0
2003-07-24,1.6200000671906936,1.6200000671906936,1.500000057798446,1.5600000028899226,2750.0
2003-07-25,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,133.0
2003-07-28,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,1350.0
2003-07-29,1.68000001228217,1.68000001228217,1.5600000028899226,1.5600000028899226,667.0
2003-07-30,1.6200000671906936,1.68000001228217,1.6200000671906936,1.68000001228217,583.0
2003-07-31,1.68000001228217,1.980000095367436,1.5600000028899226,1.8000000216744176,15233.0
2003-08-01,1.7400000765829409,1.9200000310666647,1.7400000765829409,1.9200000310666647,8033.0
2003-08-05,1.980000095367436,2.0400000404589127,1.8600000859751884,1.8600000859751884,1950.0
2003-08-06,1.8000000216744176,1.8000000216744176,1.6200000671906936,1.6200000671906936,9667.0
2003-08-07,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,0.0
2003-08-08,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,1667.0
2003-08-11,1.68000001228217,1.8000000216744176,1.4400001127069697,1.8000000216744176,12500.0
2003-08-12,1.68000001228217,1.68000001228217,1.500000057798446,1.500000057798446,4983.0
2003-08-13,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,1583.0
2003-08-14,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,1883.0
2003-08-15,1.6200000671906936,1.7400000765829409,1.6200000671906936,1.7400000765829409,1317.0
2003-08-18,1.8000000216744176,1.8000000216744176,1.68000001228217,1.68000001228217,5017.0
2003-08-19,1.68000001228217,1.8000000216744176,1.68000001228217,1.7400000765829409,13083.0
2003-08-20,1.8000000216744176,1.8000000216744176,1.5600000028899226,1.6200000671906936,16467.0
2003-08-21,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,5700.0
2003-08-22,1.68000001228217,1.7400000765829409,1.68000001228217,1.7400000765829409,2633.0
2003-08-25,1.7400000765829409,2.820000041903874,1.7400000765829409,2.2200001141519303,45083.0
2003-08-26,2.1600001690604542,2.1600001690604542,2.0400000404589127,2.0400000404589127,8133.0
2003-08-27,2.099999985550389,2.4000001878449493,2.099999985550389,2.4000001878449493,14883.0
2003-08-28,2.5200000780279024,2.5200000780279024,2.4000001878449493,2.5200000780279024,9417.0
2003-08-29,2.4000001878449493,2.9400001705054155,2.4000001878449493,2.880000225413939,38200.0
2003-09-02,2.760000096812397,2.760000096812397,2.340000004334884,2.460000132936426,11883.0
2003-09-03,2.640000206629444,2.640000206629444,2.460000132936426,2.5200000780279024,13817.0
2003-09-04,2.4000001878449493,2.460000132936426,2.4000001878449493,2.4000001878449493,3383.0
2003-09-05,2.640000206629444,2.640000206629444,2.460000132936426,2.460000132936426,3667.0
2003-09-08,2.640000206629444,2.640000206629444,2.460000132936426,2.460000132936426,11767.0
2003-09-09,2.460000132936426,2.880000225413939,2.460000132936426,2.820000041903874,29300.0
2003-09-10,2.820000041903874,3.120000005779845,2.820000041903874,2.9400001705054155,39400.0
2003-09-11,2.9400001705054155,2.9400001705054155,2.580000023119379,2.760000096812397,17300.0
2003-09-12,2.820000041903874,2.820000041903874,2.7000001517209204,2.7000001517209204,3400.0
2003-09-15,2.760000096812397,2.760000096812397,2.580000023119379,2.640000206629444,5383.0
2003-09-16,2.640000206629444,2.640000206629444,2.2800000592434078,2.4000001878449493,19283.0
2003-09-17,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,0.0
2003-09-18,2.460000132936426,2.580000023119379,2.4000001878449493,2.5200000780279024,12467.0
2003-09-19,2.5200000780279024,2.7000001517209204,2.5200000780279024,2.580000023119379,11483.0
2003-09-22,2.460000132936426,2.7000001517209204,2.460000132936426,2.7000001517209204,177583.0
2003-09-23,2.7000001517209204,2.760000096812397,2.640000206629444,2.760000096812397,6483.0
2003-09-24,2.760000096812397,2.820000041903874,2.760000096812397,2.760000096812397,10033.0
2003-09-25,2.760000096812397,2.760000096812397,2.460000132936426,2.460000132936426,9650.0
2003-09-26,2.5200000780279024,2.5200000780279024,2.4000001878449493,2.5200000780279024,8367.0
2003-09-29,2.580000023119379,2.7000001517209204,2.460000132936426,2.7000001517209204,4917.0
2003-09-30,2.640000206629444,2.640000206629444,2.580000023119379,2.580000023119379,2583.0
2003-10-01,2.640000206629444,2.640000206629444,2.580000023119379,2.640000206629444,4333.0
2003-10-02,2.640000206629444,2.7000001517209204,2.580000023119379,2.7000001517209204,2417.0
2003-10-03,2.640000206629444,2.640000206629444,2.2800000592434078,2.4000001878449493,14183.0
2003-10-06,2.5200000780279024,2.5200000780279024,2.4000001878449493,2.4000001878449493,5967.0
2003-10-07,2.460000132936426,2.5200000780279024,2.4000001878449493,2.460000132936426,4883.0
2003-10-08,2.460000132936426,2.580000023119379,2.2800000592434078,2.580000023119379,6133.0
2003-10-09,2.640000206629444,2.640000206629444,2.580000023119379,2.640000206629444,4550.0
2003-10-10,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,4350.0
2003-10-14,2.580000023119379,2.640000206629444,2.5200000780279024,2.580000023119379,5550.0
2003-10-15,2.640000206629444,2.7000001517209204,2.640000206629444,2.640000206629444,4000.0
2003-10-16,2.640000206629444,2.640000206629444,2.580000023119379,2.640000206629444,6933.0
2003-10-17,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,4083.0
2003-10-20,2.640000206629444,2.640000206629444,2.640000206629444,2.640000206629444,11950.0
2003-10-21,2.640000206629444,2.7000001517209204,2.640000206629444,2.7000001517209204,5083.0
2003-10-22,2.640000206629444,2.7000001517209204,2.640000206629444,2.640000206629444,7133.0
2003-10-23,2.640000206629444,2.640000206629444,2.5200000780279024,2.580000023119379,9417.0
2003-10-24,2.640000206629444,2.7000001517209204,2.580000023119379,2.580000023119379,3667.0
2003-10-27,2.640000206629444,3.000000115596892,2.580000023119379,2.9400001705054155,34867.0
2003-10-28,2.880000225413939,2.880000225413939,2.7000001517209204,2.7000001517209204,16233.0
2003-10-29,2.820000041903874,2.9400001705054155,2.760000096812397,2.880000225413939,17983.0
2003-10-30,2.880000225413939,3.5400000982573587,2.880000225413939,3.36000002456434,46900.0
2003-10-31,3.36000002456434,4.020000135826348,3.36000002456434,3.780000117041853,36883.0
2003-11-03,3.8400000621333295,3.9000002456433953,3.6000000433488357,3.6000000433488357,13967.0
2003-11-04,3.6600002268589007,3.8400000621333295,3.4800001531658817,3.6000000433488357,32300.0
2003-11-05,3.420000208074405,3.5400000982573587,3.0600000606883686,3.5400000982573587,21483.0
2003-11-06,3.18000018928991,3.36000002456434,3.18000018928991,3.36000002456434,5833.0
2003-11-07,3.18000018928991,3.18000018928991,2.820000041903874,2.820000041903874,16000.0
2003-11-10,3.000000115596892,3.300000079472864,3.000000115596892,3.18000018928991,37250.0
2003-11-11,3.18000018928991,3.420000208074405,3.18000018928991,3.240000134381387,11483.0
2003-11-12,3.240000134381387,3.6000000433488357,3.240000134381387,3.4800001531658817,13767.0
2003-11-13,3.5400000982573587,3.5400000982573587,3.18000018928991,3.18000018928991,4483.0
2003-11-14,3.18000018928991,3.300000079472864,3.0600000606883686,3.240000134381387,4817.0
2003-11-17,3.120000005779845,3.5400000982573587,3.120000005779845,3.240000134381387,5167.0
2003-11-18,3.420000208074405,3.4800001531658817,3.300000079472864,3.36000002456434,8717.0
2003-11-19,3.420000208074405,3.6000000433488357,3.420000208074405,3.6000000433488357,10650.0
2003-11-20,3.6000000433488357,3.6000000433488357,3.36000002456434,3.5400000982573587,2617.0
2003-11-21,3.420000208074405,3.420000208074405,3.120000005779845,3.240000134381387,2733.0
2003-11-24,3.240000134381387,3.36000002456434,3.240000134381387,3.36000002456434,4200.0
2003-11-25,3.18000018928991,3.18000018928991,3.18000018928991,3.18000018928991,717.0
2003-11-26,3.18000018928991,3.6000000433488357,3.18000018928991,3.6000000433488357,27967.0
2003-11-27,3.4800001531658817,3.780000117041853,3.4800001531658817,3.780000117041853,15233.0
2003-11-28,3.9000002456433953,3.9000002456433953,3.780000117041853,3.8400000621333295,16650.0
2003-12-01,4.0800000809178245,4.0800000809178245,3.780000117041853,3.9000002456433953,21283.0
2003-12-02,3.8400000621333295,3.9000002456433953,3.5400000982573587,3.8400000621333295,6067.0
2003-12-03,3.8400000621333295,3.8400000621333295,3.420000208074405,3.720000171950377,4367.0
2003-12-04,3.720000171950377,3.720000171950377,3.6000000433488357,3.6000000433488357,2500.0
2003-12-05,3.300000079472864,3.6000000433488357,3.300000079472864,3.5400000982573587,4883.0
2003-12-08,3.36000002456434,3.9000002456433953,3.36000002456434,3.6600002268589007,6717.0
2003-12-09,3.6600002268589007,3.9000002456433953,3.420000208074405,3.720000171950377,10617.0
2003-12-10,3.8400000621333295,3.8400000621333295,3.120000005779845,3.240000134381387,16600.0
2003-12-11,3.18000018928991,3.36000002456434,3.18000018928991,3.36000002456434,5133.0
2003-12-12,3.36000002456434,3.6000000433488357,3.120000005779845,3.6000000433488357,14667.0
2003-12-15,3.6000000433488357,3.6000000433488357,3.300000079472864,3.5400000982573587,1250.0
2003-12-16,3.36000002456434,3.6000000433488357,3.36000002456434,3.36000002456434,5867.0
2003-12-17,3.300000079472864,3.36000002456434,3.0600000606883686,3.300000079472864,2967.0
2003-12-18,3.18000018928991,3.18000018928991,3.000000115596892,3.120000005779845,7317.0
2003-12-19,3.0600000606883686,3.0600000606883686,3.000000115596892,3.000000115596892,3817.0
2003-12-22,3.0600000606883686,3.0600000606883686,3.0600000606883686,3.0600000606883686,1233.0
2003-12-23,3.000000115596892,3.000000115596892,2.9400001705054155,2.9400001705054155,5667.0
2003-12-24,3.000000115596892,3.120000005779845,3.000000115596892,3.120000005779845,1167.0
2003-12-29,3.120000005779845,3.120000005779845,2.9400001705054155,3.000000115596892,4883.0
2003-12-30,3.120000005779845,3.120000005779845,3.000000115596892,3.0600000606883686,10467.0
2003-12-31,3.000000115596892,3.0600000606883686,2.9400001705054155,3.0600000606883686,12367.0
2004-01-02,3.0600000606883686,3.240000134381387,3.000000115596892,3.240000134381387,4083.0
2004-01-05,3.000000115596892,3.300000079472864,3.000000115596892,3.240000134381387,23500.0
2004-01-06,3.240000134381387,3.5400000982573587,3.000000115596892,3.240000134381387,42750.0
2004-01-07,3.36000002456434,3.720000171950377,3.36000002456434,3.720000171950377,21400.0
2004-01-08,3.6000000433488357,3.6600002268589007,3.4800001531658817,3.6600002268589007,6333.0
2004-01-09,3.6600002268589007,3.8400000621333295,3.6000000433488357,3.6000000433488357,8167.0
2004-01-12,3.5400000982573587,3.6000000433488357,3.420000208074405,3.420000208074405,3483.0
2004-01-13,3.5400000982573587,3.780000117041853,3.5400000982573587,3.720000171950377,22800.0
2004-01-14,3.6000000433488357,3.720000171950377,3.5400000982573587,3.720000171950377,6067.0
2004-01-15,3.5400000982573587,3.5400000982573587,3.36000002456434,3.36000002456434,5250.0
2004-01-16,3.300000079472864,3.4800001531658817,3.300000079472864,3.4800001531658817,3633.0
2004-01-19,3.36000002456434,3.36000002456434,3.240000134381387,3.36000002456434,5717.0
2004-01-20,3.36000002456434,3.4800001531658817,3.300000079472864,3.420000208074405,6900.0
2004-01-21,3.18000018928991,3.300000079472864,3.18000018928991,3.300000079472864,3117.0
2004-01-22,3.300000079472864,3.5400000982573587,3.18000018928991,3.5400000982573587,10400.0
2004-01-23,3.240000134381387,3.720000171950377,3.18000018928991,3.6000000433488357,20617.0
2004-01-26,3.780000117041853,3.8400000621333295,3.6600002268589007,3.6600002268589007,13150.0
2004-01-27,3.6000000433488357,3.6600002268589007,3.300000079472864,3.300000079472864,6233.0
2004-01-28,3.300000079472864,3.300000079472864,3.18000018928991,3.300000079472864,11000.0
2004-01-29,3.120000005779845,3.120000005779845,2.880000225413939,3.000000115596892,25300.0
2004-01-30,3.000000115596892,3.300000079472864,3.000000115596892,3.0600000606883686,8033.0
2004-02-02,3.0600000606883686,3.240000134381387,2.760000096812397,2.760000096812397,3867.0
2004-02-03,3.000000115596892,3.000000115596892,3.000000115596892,3.000000115596892,3600.0
2004-02-04,3.000000115596892,3.000000115596892,2.880000225413939,3.000000115596892,3033.0
2004-02-05,3.000000115596892,3.000000115596892,3.000000115596892,3.000000115596892,5917.0
2004-02-06,3.300000079472864,3.36000002456434,3.300000079472864,3.36000002456434,2100.0
2004-02-09,3.18000018928991,3.18000018928991,3.000000115596892,3.120000005779845,1933.0
2004-02-10,3.000000115596892,3.0600000606883686,3.000000115596892,3.0600000606883686,633.0
2004-02-11,3.0600000606883686,3.120000005779845,2.880000225413939,2.9400001705054155,5933.0
2004-02-12,3.0600000606883686,3.240000134381387,3.000000115596892,3.240000134381387,7783.0
2004-02-13,3.300000079472864,3.300000079472864,2.9400001705054155,3.000000115596892,23800.0
2004-02-16,3.000000115596892,3.0600000606883686,2.9400001705054155,3.0600000606883686,6333.0
2004-02-17,3.000000115596892,3.240000134381387,3.000000115596892,3.0600000606883686,3517.0
2004-02-18,3.300000079472864,3.300000079472864,3.000000115596892,3.000000115596892,2417.0
2004-02-19,3.0600000606883686,3.0600000606883686,3.000000115596892,3.000000115596892,667.0
2004-02-20,3.000000115596892,3.000000115596892,2.580000023119379,3.000000115596892,17050.0
2004-02-23,2.760000096812397,2.9400001705054155,2.760000096812397,2.9400001705054155,2200.0
2004-02-24,2.820000041903874,3.000000115596892,2.820000041903874,2.9400001705054155,2467.0
2004-02-25,2.880000225413939,2.9400001705054155,2.820000041903874,2.9400001705054155,2250.0
2004-02-26,2.820000041903874,2.820000041903874,2.820000041903874,2.820000041903874,1083.0
2004-02-27,2.760000096812397,3.000000115596892,2.760000096812397,3.000000115596892,900.0
2004-03-01,2.9400001705054155,2.9400001705054155,2.820000041903874,2.880000225413939,2083.0
2004-03-02,2.760000096812397,2.760000096812397,2.760000096812397,2.760000096812397,167.0
2004-03-03,2.760000096812397,2.760000096812397,2.760000096812397,2.760000096812397,1050.0
2004-03-04,2.760000096812397,3.000000115596892,2.760000096812397,3.000000115596892,2850.0
2004-03-05,3.000000115596892,3.18000018928991,3.000000115596892,3.18000018928991,9933.0
2004-03-08,3.0600000606883686,3.120000005779845,3.0600000606883686,3.120000005779845,2083.0
2004-03-09,3.0600000606883686,3.120000005779845,3.0600000606883686,3.120000005779845,1383.0
2004-03-10,3.18000018928991,3.18000018928991,3.000000115596892,3.000000115596892,4333.0
2004-03-11,2.9400001705054155,3.300000079472864,2.880000225413939,3.300000079472864,3717.0
2004-03-12,3.000000115596892,3.300000079472864,3.000000115596892,3.300000079472864,350.0
2004-03-15,3.0600000606883686,3.0600000606883686,2.7000001517209204,2.820000041903874,7133.0
2004-03-16,2.820000041903874,2.820000041903874,2.7000001517209204,2.7000001517209204,2883.0
2004-03-17,2.580000023119379,2.580000023119379,2.5200000780279024,2.580000023119379,12250.0
2004-03-18,2.5200000780279024,2.580000023119379,2.460000132936426,2.580000023119379,22683.0
2004-03-19,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,8450.0
2004-03-22,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,583.0
2004-03-23,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,4483.0
2004-03-24,2.460000132936426,2.5200000780279024,2.460000132936426,2.5200000780279024,7317.0
2004-03-25,2.5200000780279024,2.5200000780279024,2.460000132936426,2.460000132936426,2417.0
2004-03-26,2.460000132936426,2.5200000780279024,2.4000001878449493,2.460000132936426,2333.0
2004-03-29,2.4000001878449493,2.4000001878449493,2.2800000592434078,2.2800000592434078,4417.0
2004-03-30,2.4000001878449493,2.4000001878449493,2.2200001141519303,2.2200001141519303,4267.0
2004-03-31,2.2800000592434078,2.340000004334884,2.2800000592434078,2.340000004334884,5667.0
2004-04-01,2.4000001878449493,2.4000001878449493,2.2800000592434078,2.2800000592434078,4667.0
2004-04-02,2.2800000592434078,2.340000004334884,2.2800000592434078,2.340000004334884,3633.0
2004-04-05,2.2800000592434078,2.2800000592434078,2.2200001141519303,2.2200001141519303,2250.0
2004-04-06,2.2200001141519303,2.2800000592434078,2.2200001141519303,2.2800000592434078,2667.0
2004-04-07,2.2800000592434078,2.2800000592434078,2.2200001141519303,2.2200001141519303,4167.0
2004-04-08,2.1600001690604542,2.340000004334884,2.1600001690604542,2.340000004334884,5633.0
2004-04-12,2.1600001690604542,2.2800000592434078,2.1600001690604542,2.2200001141519303,4550.0
2004-04-13,2.099999985550389,2.1600001690604542,2.0400000404589127,2.0400000404589127,11500.0
2004-04-14,1.980000095367436,2.099999985550389,1.8000000216744176,1.980000095367436,10217.0
2004-04-15,2.0400000404589127,2.099999985550389,2.0400000404589127,2.099999985550389,6950.0
2004-04-16,2.099999985550389,2.1600001690604542,2.0400000404589127,2.0400000404589127,9767.0
2004-04-19,1.9200000310666647,2.0400000404589127,1.9200000310666647,2.0400000404589127,18917.0
2004-04-20,2.099999985550389,2.099999985550389,2.0400000404589127,2.099999985550389,19067.0
2004-04-21,1.9200000310666647,1.9200000310666647,1.8600000859751884,1.9200000310666647,6667.0
2004-04-22,2.099999985550389,2.099999985550389,1.9200000310666647,1.9200000310666647,6083.0
2004-04-23,1.8600000859751884,1.8600000859751884,1.8600000859751884,1.8600000859751884,1000.0
2004-04-26,1.9200000310666647,2.0400000404589127,1.8000000216744176,1.9200000310666647,22633.0
2004-04-27,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,11250.0
2004-04-28,2.099999985550389,2.099999985550389,1.8000000216744176,1.8000000216744176,10950.0
2004-04-29,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,1833.0
2004-04-30,1.8600000859751884,1.8600000859751884,1.8000000216744176,1.8000000216744176,4500.0
2004-05-03,1.8600000859751884,1.9200000310666647,1.8000000216744176,1.8600000859751884,12667.0
2004-05-04,1.8600000859751884,1.8600000859751884,1.8000000216744176,1.8000000216744176,3500.0
2004-05-05,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1250.0
2004-05-06,1.8000000216744176,1.8000000216744176,1.68000001228217,1.7400000765829409,24050.0
2004-05-07,1.68000001228217,1.8000000216744176,1.68000001228217,1.68000001228217,4383.0
2004-05-10,1.68000001228217,1.68000001228217,1.500000057798446,1.500000057798446,6500.0
2004-05-11,1.6200000671906936,1.6200000671906936,1.500000057798446,1.500000057798446,8383.0
2004-05-12,1.5600000028899226,1.7400000765829409,1.5600000028899226,1.6200000671906936,2983.0
2004-05-13,1.6200000671906936,1.6200000671906936,1.5600000028899226,1.5600000028899226,5367.0
2004-05-14,1.5600000028899226,1.6200000671906936,1.5600000028899226,1.6200000671906936,2717.0
2004-05-17,1.68000001228217,1.8600000859751884,1.68000001228217,1.8000000216744176,4317.0
2004-05-18,1.9200000310666647,1.9200000310666647,1.8000000216744176,1.8000000216744176,2500.0
2004-05-19,1.9200000310666647,2.0400000404589127,1.7400000765829409,1.7400000765829409,3333.0
2004-05-20,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,750.0
2004-05-21,1.7400000765829409,1.7400000765829409,1.6200000671906936,1.6200000671906936,4533.0
2004-05-25,1.7400000765829409,1.8000000216744176,1.68000001228217,1.68000001228217,18533.0
2004-05-26,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.8000000216744176,3917.0
2004-05-27,1.8000000216744176,1.8600000859751884,1.8000000216744176,1.8000000216744176,2667.0
2004-05-28,1.8000000216744176,1.8000000216744176,1.68000001228217,1.68000001228217,1033.0
2004-05-31,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,83.0
2004-06-01,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,2167.0
2004-06-02,1.8000000216744176,2.0400000404589127,1.8000000216744176,1.8600000859751884,8333.0
2004-06-03,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,3350.0
2004-06-04,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,4750.0
2004-06-07,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2004-06-08,1.9200000310666647,1.9200000310666647,1.8000000216744176,1.8000000216744176,21583.0
2004-06-09,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,833.0
2004-06-10,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,2333.0
2004-06-11,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,0.0
2004-06-14,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.7400000765829409,4167.0
2004-06-15,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,1200.0
2004-06-16,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,19000.0
2004-06-17,1.8000000216744176,1.8000000216744176,1.68000001228217,1.68000001228217,12667.0
2004-06-18,1.7400000765829409,1.8600000859751884,1.68000001228217,1.8600000859751884,9200.0
2004-06-21,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,3033.0
2004-06-22,1.8000000216744176,1.9200000310666647,1.6200000671906936,1.6200000671906936,13467.0
2004-06-23,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1167.0
2004-06-24,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1167.0
2004-06-25,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,2667.0
2004-06-28,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1867.0
2004-06-29,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,2167.0
2004-06-30,1.6200000671906936,1.8600000859751884,1.6200000671906936,1.8600000859751884,300.0
2004-07-02,1.8600000859751884,1.8600000859751884,1.8600000859751884,1.8600000859751884,1500.0
2004-07-05,1.8000000216744176,1.8000000216744176,1.500000057798446,1.5600000028899226,24000.0
2004-07-06,1.68000001228217,1.7400000765829409,1.68000001228217,1.7400000765829409,2200.0
2004-07-07,1.68000001228217,1.7400000765829409,1.6200000671906936,1.7400000765829409,6483.0
2004-07-08,1.68000001228217,1.7400000765829409,1.6200000671906936,1.7400000765829409,2250.0
2004-07-09,1.7400000765829409,1.7400000765829409,1.6200000671906936,1.6200000671906936,4833.0
2004-07-12,1.6200000671906936,1.68000001228217,1.5600000028899226,1.5600000028899226,6000.0
2004-07-13,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,5833.0
2004-07-14,1.68000001228217,1.68000001228217,1.500000057798446,1.500000057798446,7100.0
2004-07-15,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,7833.0
2004-07-16,1.7400000765829409,1.7400000765829409,1.5600000028899226,1.5600000028899226,14800.0
2004-07-19,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,33.0
2004-07-20,1.7400000765829409,1.7400000765829409,1.6200000671906936,1.6200000671906936,9200.0
2004-07-21,1.6200000671906936,1.7400000765829409,1.5600000028899226,1.7400000765829409,116417.0
2004-07-22,1.7400000765829409,2.0400000404589127,1.68000001228217,1.8000000216744176,9583.0
2004-07-23,1.8600000859751884,2.0400000404589127,1.8600000859751884,2.0400000404589127,2333.0
2004-07-26,1.8600000859751884,1.8600000859751884,1.5600000028899226,1.5600000028899226,14333.0
2004-07-27,1.68000001228217,1.9200000310666647,1.68000001228217,1.8000000216744176,6750.0
2004-07-28,1.8600000859751884,1.9200000310666647,1.8600000859751884,1.9200000310666647,4850.0
2004-07-29,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,0.0
2004-07-30,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,17.0
2004-08-03,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,1167.0
2004-08-04,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,0.0
2004-08-05,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,17.0
2004-08-06,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,917.0
2004-08-09,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.7400000765829409,1750.0
2004-08-10,1.6200000671906936,1.68000001228217,1.6200000671906936,1.68000001228217,450.0
2004-08-11,1.68000001228217,1.8600000859751884,1.68000001228217,1.8600000859751884,2667.0
2004-08-12,1.8000000216744176,1.8600000859751884,1.7400000765829409,1.8600000859751884,1750.0
2004-08-13,1.8600000859751884,1.8600000859751884,1.8600000859751884,1.8600000859751884,0.0
2004-08-16,1.8600000859751884,1.8600000859751884,1.8600000859751884,1.8600000859751884,0.0
2004-08-17,1.8600000859751884,1.8600000859751884,1.8000000216744176,1.8000000216744176,5417.0
2004-08-18,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,4833.0
2004-08-19,1.7400000765829409,1.7400000765829409,1.68000001228217,1.68000001228217,7833.0
2004-08-20,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,9917.0
2004-08-23,1.8000000216744176,1.8600000859751884,1.68000001228217,1.68000001228217,13200.0
2004-08-24,1.8000000216744176,1.8000000216744176,1.68000001228217,1.68000001228217,10400.0
2004-08-25,1.68000001228217,1.8600000859751884,1.68000001228217,1.7400000765829409,7283.0
2004-08-26,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,0.0
2004-08-27,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,13500.0
2004-08-30,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,3083.0
2004-08-31,1.6200000671906936,1.6200000671906936,1.5600000028899226,1.5600000028899226,1000.0
2004-09-01,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,1250.0
2004-09-02,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,0.0
2004-09-03,1.5600000028899226,1.7400000765829409,1.5600000028899226,1.7400000765829409,800.0
2004-09-07,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,11250.0
2004-09-08,1.5600000028899226,1.7400000765829409,1.4400001127069697,1.500000057798446,84167.0
2004-09-09,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,0.0
2004-09-10,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,2333.0
2004-09-13,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,33.0
2004-09-14,1.500000057798446,1.6200000671906936,1.500000057798446,1.6200000671906936,333.0
2004-09-15,1.6200000671906936,1.6200000671906936,1.6200000671906936,1.6200000671906936,0.0
2004-09-16,1.500000057798446,1.6200000671906936,1.4400001127069697,1.6200000671906936,7783.0
2004-09-17,1.6200000671906936,1.68000001228217,1.5600000028899226,1.6200000671906936,11883.0
2004-09-20,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,433.0
2004-09-21,1.7400000765829409,1.8600000859751884,1.5600000028899226,1.8600000859751884,8800.0
2004-09-22,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1167.0
2004-09-23,1.7400000765829409,1.9200000310666647,1.7400000765829409,1.9200000310666647,1550.0
2004-09-24,1.9200000310666647,1.9200000310666647,1.8000000216744176,1.8000000216744176,1250.0
2004-09-27,1.7400000765829409,1.7400000765829409,1.7400000765829409,1.7400000765829409,2850.0
2004-09-28,1.8000000216744176,1.9200000310666647,1.5600000028899226,1.5600000028899226,23450.0
2004-09-29,1.8000000216744176,1.8000000216744176,1.6200000671906936,1.6200000671906936,833.0
2004-09-30,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,31833.0
2004-10-01,1.8000000216744176,1.9200000310666647,1.68000001228217,1.68000001228217,3917.0
2004-10-04,1.8000000216744176,1.8000000216744176,1.68000001228217,1.7400000765829409,10633.0
2004-10-05,1.7400000765829409,1.8000000216744176,1.68000001228217,1.68000001228217,9750.0
2004-10-06,1.7400000765829409,1.7400000765829409,1.68000001228217,1.68000001228217,8667.0
2004-10-07,1.68000001228217,1.7400000765829409,1.68000001228217,1.68000001228217,3650.0
2004-10-08,1.6200000671906936,1.8000000216744176,1.6200000671906936,1.7400000765829409,12750.0
2004-10-12,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.8000000216744176,12533.0
2004-10-13,1.8000000216744176,1.9200000310666647,1.8000000216744176,1.9200000310666647,21750.0
2004-10-14,1.8600000859751884,2.0400000404589127,1.8600000859751884,1.9200000310666647,14000.0
2004-10-15,1.9200000310666647,2.1600001690604542,1.9200000310666647,2.1600001690604542,34717.0
2004-10-18,2.099999985550389,2.2200001141519303,1.9200000310666647,2.2200001141519303,20200.0
2004-10-19,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,14767.0
2004-10-20,2.1600001690604542,2.1600001690604542,2.1600001690604542,2.1600001690604542,2900.0
2004-10-21,2.1600001690604542,2.1600001690604542,1.8600000859751884,2.0400000404589127,4967.0
2004-10-22,2.0400000404589127,2.1600001690604542,1.980000095367436,2.1600001690604542,7433.0
2004-10-25,2.1600001690604542,2.1600001690604542,2.0400000404589127,2.0400000404589127,5333.0
2004-10-26,1.980000095367436,1.980000095367436,1.8000000216744176,1.8000000216744176,22117.0
2004-10-27,2.0400000404589127,2.0400000404589127,1.7400000765829409,1.8000000216744176,11050.0
2004-10-28,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.7400000765829409,6483.0
2004-10-29,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,5433.0
2004-11-01,1.8000000216744176,2.2800000592434078,1.8000000216744176,2.1600001690604542,50467.0
2004-11-02,2.2200001141519303,2.2800000592434078,2.099999985550389,2.2200001141519303,19083.0
2004-11-03,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.2200001141519303,7667.0
2004-11-04,2.2200001141519303,2.2800000592434078,2.2200001141519303,2.2200001141519303,5400.0
2004-11-05,2.2200001141519303,2.2200001141519303,2.1600001690604542,2.1600001690604542,7583.0
2004-11-08,2.1600001690604542,2.2200001141519303,1.9200000310666647,1.9200000310666647,11750.0
2004-11-09,1.980000095367436,2.099999985550389,1.8000000216744176,2.099999985550389,19833.0
2004-11-10,1.9200000310666647,1.9200000310666647,1.8600000859751884,1.8600000859751884,21217.0
2004-11-11,1.8600000859751884,1.9200000310666647,1.8000000216744176,1.9200000310666647,13650.0
2004-11-12,2.0400000404589127,2.1600001690604542,2.0400000404589127,2.0400000404589127,29800.0
2004-11-15,2.099999985550389,2.2200001141519303,1.980000095367436,2.2200001141519303,19183.0
2004-11-16,2.2200001141519303,2.2200001141519303,2.0400000404589127,2.0400000404589127,5083.0
2004-11-17,2.099999985550389,2.1600001690604542,2.099999985550389,2.099999985550389,8917.0
2004-11-18,2.099999985550389,2.1600001690604542,2.099999985550389,2.1600001690604542,3333.0
2004-11-19,2.1600001690604542,2.2200001141519303,2.1600001690604542,2.2200001141519303,15717.0
2004-11-22,2.340000004334884,2.5200000780279024,2.340000004334884,2.460000132936426,21217.0
2004-11-23,2.4000001878449493,2.5200000780279024,2.2800000592434078,2.5200000780279024,17333.0
2004-11-24,2.340000004334884,2.340000004334884,2.2800000592434078,2.2800000592434078,4983.0
2004-11-25,2.2800000592434078,2.340000004334884,2.1600001690604542,2.1600001690604542,11917.0
2004-11-26,2.2200001141519303,2.4000001878449493,2.2200001141519303,2.2200001141519303,27817.0
2004-11-29,2.5200000780279024,2.580000023119379,2.4000001878449493,2.5200000780279024,106767.0
2004-11-30,2.5200000780279024,2.5200000780279024,2.2800000592434078,2.2800000592434078,28367.0
2004-12-01,2.2800000592434078,2.2800000592434078,2.1600001690604542,2.1600001690604542,30467.0
2004-12-02,2.340000004334884,2.340000004334884,2.099999985550389,2.2800000592434078,6600.0
2004-12-03,2.099999985550389,2.2200001141519303,2.099999985550389,2.2200001141519303,9317.0
2004-12-06,2.099999985550389,2.099999985550389,2.099999985550389,2.099999985550389,583.0
2004-12-07,2.099999985550389,2.2200001141519303,2.099999985550389,2.2200001141519303,4267.0
2004-12-08,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,11600.0
2004-12-09,2.0400000404589127,2.0400000404589127,1.980000095367436,2.0400000404589127,4750.0
2004-12-10,2.0400000404589127,2.2200001141519303,1.980000095367436,2.2200001141519303,1900.0
2004-12-13,2.2200001141519303,2.340000004334884,2.0400000404589127,2.0400000404589127,12950.0
2004-12-14,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,2183.0
2004-12-15,2.099999985550389,2.2200001141519303,1.980000095367436,2.2200001141519303,8300.0
2004-12-16,2.099999985550389,2.099999985550389,1.980000095367436,1.980000095367436,3467.0
2004-12-17,2.0400000404589127,2.099999985550389,1.980000095367436,1.980000095367436,6517.0
2004-12-20,1.980000095367436,2.2200001141519303,1.980000095367436,2.2200001141519303,2833.0
2004-12-21,2.1600001690604542,2.1600001690604542,2.099999985550389,2.099999985550389,1083.0
2004-12-22,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,1833.0
2004-12-23,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,1667.0
2004-12-24,2.0400000404589127,2.099999985550389,2.0400000404589127,2.0400000404589127,6000.0
2004-12-29,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,5200.0
2004-12-30,2.0400000404589127,2.099999985550389,2.0400000404589127,2.0400000404589127,3917.0
2004-12-31,2.099999985550389,2.1600001690604542,2.099999985550389,2.1600001690604542,4033.0
2005-01-04,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,8767.0
2005-01-05,1.9200000310666647,1.980000095367436,1.9200000310666647,1.980000095367436,950.0
2005-01-06,1.980000095367436,2.0400000404589127,1.980000095367436,2.0400000404589127,2850.0
2005-01-07,1.980000095367436,2.099999985550389,1.980000095367436,2.099999985550389,583.0
2005-01-10,2.0400000404589127,2.099999985550389,1.980000095367436,2.099999985550389,9600.0
2005-01-11,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,83.0
2005-01-12,2.099999985550389,2.099999985550389,1.9200000310666647,1.9200000310666647,1167.0
2005-01-13,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,1217.0
2005-01-14,1.9200000310666647,1.980000095367436,1.9200000310666647,1.9200000310666647,1700.0
2005-01-17,1.9200000310666647,1.9200000310666647,1.8600000859751884,1.8600000859751884,2000.0
2005-01-18,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,3333.0
2005-01-19,1.7400000765829409,1.7400000765829409,1.68000001228217,1.68000001228217,16400.0
2005-01-20,1.68000001228217,1.68000001228217,1.6200000671906936,1.6200000671906936,4333.0
2005-01-21,1.5600000028899226,1.7400000765829409,1.5600000028899226,1.7400000765829409,3283.0
2005-01-24,1.8600000859751884,1.8600000859751884,1.68000001228217,1.8000000216744176,1217.0
2005-01-25,1.8000000216744176,2.1600001690604542,1.7400000765829409,2.1600001690604542,19017.0
2005-01-26,1.9200000310666647,1.980000095367436,1.9200000310666647,1.980000095367436,3750.0
2005-01-27,1.8600000859751884,1.8600000859751884,1.8600000859751884,1.8600000859751884,2567.0
2005-01-28,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,1250.0
2005-01-31,1.9200000310666647,1.9200000310666647,1.9200000310666647,1.9200000310666647,2250.0
2005-02-01,1.8000000216744176,1.8000000216744176,1.68000001228217,1.68000001228217,6767.0
2005-02-02,1.7400000765829409,1.8600000859751884,1.7400000765829409,1.8000000216744176,3867.0
2005-02-03,1.7400000765829409,1.8000000216744176,1.7400000765829409,1.8000000216744176,3367.0
2005-02-04,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,4717.0
2005-02-07,1.8000000216744176,1.8000000216744176,1.8000000216744176,1.8000000216744176,0.0
2005-02-08,1.68000001228217,1.68000001228217,1.68000001228217,1.68000001228217,83.0
2005-02-09,1.68000001228217,1.68000001228217,1.6200000671906936,1.6200000671906936,167.0
2005-02-10,1.68000001228217,1.8000000216744176,1.68000001228217,1.8000000216744176,3100.0
2005-02-11,1.7400000765829409,1.7400000765829409,1.5600000028899226,1.6200000671906936,5250.0
2005-02-14,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.7400000765829409,4250.0
2005-02-15,1.7400000765829409,1.7400000765829409,1.68000001228217,1.68000001228217,12417.0
2005-02-16,1.7400000765829409,1.7400000765829409,1.68000001228217,1.7400000765829409,4750.0
2005-02-17,1.6200000671906936,1.7400000765829409,1.6200000671906936,1.7400000765829409,5167.0
2005-02-18,1.6200000671906936,1.7400000765829409,1.6200000671906936,1.6200000671906936,2917.0
2005-02-21,1.500000057798446,1.5600000028899226,1.2600000390139512,1.3800000484061985,32417.0
2005-02-22,1.2000000939224744,1.3800000484061985,1.1400000296217037,1.2600000390139512,78333.0
2005-02-23,1.2000000939224744,1.2600000390139512,1.2000000939224744,1.2600000390139512,13133.0
2005-02-24,1.2600000390139512,1.2600000390139512,1.2000000939224744,1.2600000390139512,10683.0
2005-02-25,1.2000000939224744,1.2600000390139512,1.2000000939224744,1.2600000390139512,17117.0
2005-02-28,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,7767.0
2005-03-01,1.2600000390139512,1.2600000390139512,1.1400000296217037,1.1400000296217037,16633.0
2005-03-02,1.1400000296217037,1.2000000939224744,1.1400000296217037,1.2000000939224744,1083.0
2005-03-03,1.2000000939224744,1.320000103314722,1.2000000939224744,1.2600000390139512,9483.0
2005-03-04,1.2600000390139512,1.2600000390139512,1.2600000390139512,1.2600000390139512,1317.0
2005-03-07,1.2600000390139512,1.2600000390139512,1.2600000390139512,1.2600000390139512,10450.0
2005-03-08,1.2600000390139512,1.3800000484061985,1.2600000390139512,1.3800000484061985,15067.0
2005-03-09,1.320000103314722,1.320000103314722,1.320000103314722,1.320000103314722,4167.0
2005-03-10,1.320000103314722,1.320000103314722,1.2000000939224744,1.2000000939224744,7167.0
2005-03-11,1.2000000939224744,1.3800000484061985,1.2000000939224744,1.2600000390139512,21500.0
2005-03-14,1.320000103314722,1.320000103314722,1.2600000390139512,1.2600000390139512,7833.0
2005-03-15,1.320000103314722,1.320000103314722,1.2000000939224744,1.2000000939224744,11467.0
2005-03-16,1.1400000296217037,1.2000000939224744,1.1400000296217037,1.2000000939224744,13333.0
2005-03-17,1.0800000845302271,1.2000000939224744,1.0800000845302271,1.1400000296217037,10267.0
2005-03-18,1.0800000845302271,1.1400000296217037,1.0800000845302271,1.1400000296217037,10033.0
2005-03-21,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,3367.0
2005-03-22,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,1083.0
2005-03-23,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,2817.0
2005-03-24,1.0800000845302271,1.0800000845302271,1.020000020229456,1.020000020229456,6233.0
2005-03-28,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,1667.0
2005-03-29,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,4383.0
2005-03-30,1.0800000845302271,1.0800000845302271,1.020000020229456,1.020000020229456,6883.0
2005-03-31,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,467.0
2005-04-01,1.020000020229456,1.020000020229456,0.9600000155333326,1.020000020229456,1150.0
2005-04-04,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,550.0
2005-04-05,1.0800000845302271,1.0800000845302271,1.020000020229456,1.0800000845302271,10667.0
2005-04-06,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,0.0
2005-04-07,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,167.0
2005-04-08,1.020000020229456,1.0800000845302271,0.9600000155333326,1.0800000845302271,2767.0
2005-04-11,1.0800000845302271,1.0800000845302271,1.020000020229456,1.020000020229456,3500.0
2005-04-12,1.0800000845302271,1.0800000845302271,1.020000020229456,1.020000020229456,6550.0
2005-04-13,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,1583.0
2005-04-14,0.9600000155333326,1.0800000845302271,0.9600000155333326,1.020000020229456,20900.0
2005-04-15,1.020000020229456,1.020000020229456,0.9600000155333326,1.020000020229456,3333.0
2005-04-18,1.020000020229456,1.020000020229456,0.9600000155333326,1.020000020229456,5833.0
2005-04-19,1.020000020229456,1.020000020229456,0.9600000155333326,0.9600000155333326,3367.0
2005-04-20,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,667.0
2005-04-21,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,2283.0
2005-04-22,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,1150.0
2005-04-25,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,167.0
2005-04-26,0.9600000155333326,1.020000020229456,0.9000000108372088,0.9000000108372088,15383.0
2005-04-27,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.0
2005-04-28,0.9000000108372088,0.9000000108372088,0.840000006141085,0.9000000108372088,7917.0
2005-04-29,0.9000000108372088,0.9000000108372088,0.7800000014449613,0.7800000014449613,10667.0
2005-05-02,0.7800000014449613,0.7800000014449613,0.7800000014449613,0.7800000014449613,3333.0
2005-05-03,0.7800000014449613,0.840000006141085,0.7200000563534847,0.840000006141085,11000.0
2005-05-04,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,5667.0
2005-05-05,0.9000000108372088,0.9000000108372088,0.7800000014449613,0.7800000014449613,3133.0
2005-05-06,0.7800000014449613,0.7800000014449613,0.7800000014449613,0.7800000014449613,217.0
2005-05-09,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,2083.0
2005-05-10,0.840000006141085,0.9000000108372088,0.840000006141085,0.9000000108372088,1333.0
2005-05-11,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,333.0
2005-05-12,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,1000.0
2005-05-13,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,2333.0
2005-05-16,0.9000000108372088,0.9600000155333326,0.9000000108372088,0.9600000155333326,3900.0
2005-05-17,0.9600000155333326,0.9600000155333326,0.9000000108372088,0.9600000155333326,7617.0
2005-05-18,0.9000000108372088,0.9600000155333326,0.9000000108372088,0.9000000108372088,15250.0
2005-05-19,0.9000000108372088,0.9000000108372088,0.840000006141085,0.840000006141085,4250.0
2005-05-20,0.840000006141085,0.9000000108372088,0.840000006141085,0.9000000108372088,1000.0
2005-05-24,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,5167.0
2005-05-25,0.9000000108372088,0.9600000155333326,0.840000006141085,0.840000006141085,8583.0
2005-05-26,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,0.0
2005-05-27,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,1250.0
2005-05-30,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,833.0
2005-05-31,0.9000000108372088,0.9600000155333326,0.9000000108372088,0.9600000155333326,4250.0
2005-06-01,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,3683.0
2005-06-02,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,1683.0
2005-06-03,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,1933.0
2005-06-06,1.1400000296217037,1.2600000390139512,1.1400000296217037,1.2000000939224744,20000.0
2005-06-07,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,583.0
2005-06-08,1.2600000390139512,1.2600000390139512,1.2600000390139512,1.2600000390139512,333.0
2005-06-09,1.2000000939224744,1.2600000390139512,1.1400000296217037,1.2600000390139512,8667.0
2005-06-10,1.2600000390139512,1.2600000390139512,1.1400000296217037,1.1400000296217037,5467.0
2005-06-13,1.1400000296217037,1.2600000390139512,1.1400000296217037,1.2600000390139512,2250.0
2005-06-14,1.2600000390139512,1.2600000390139512,1.0800000845302271,1.1400000296217037,7933.0
2005-06-15,1.0800000845302271,1.0800000845302271,0.9000000108372088,1.0800000845302271,3550.0
2005-06-16,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,83.0
2005-06-17,1.1400000296217037,1.1400000296217037,0.9600000155333326,1.1400000296217037,12583.0
2005-06-20,1.1400000296217037,1.2000000939224744,1.1400000296217037,1.2000000939224744,4167.0
2005-06-21,1.0800000845302271,1.0800000845302271,1.020000020229456,1.020000020229456,12367.0
2005-06-22,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,533.0
2005-06-23,1.0800000845302271,1.0800000845302271,1.020000020229456,1.0800000845302271,1667.0
2005-06-24,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,2733.0
2005-06-27,0.9600000155333326,1.0800000845302271,0.9600000155333326,0.9600000155333326,10233.0
2005-06-28,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2005-06-29,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,1667.0
2005-06-30,1.0800000845302271,1.0800000845302271,0.9600000155333326,1.0800000845302271,8750.0
2005-07-04,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,1667.0
2005-07-05,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,0.0
2005-07-06,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,3333.0
2005-07-07,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,1417.0
2005-07-08,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,0.0
2005-07-11,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,417.0
2005-07-12,1.020000020229456,1.0800000845302271,1.020000020229456,1.0800000845302271,1917.0
2005-07-13,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,3500.0
2005-07-14,1.0800000845302271,1.0800000845302271,0.9600000155333326,1.0800000845302271,8250.0
2005-07-15,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,8333.0
2005-07-18,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,0.0
2005-07-19,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,583.0
2005-07-20,1.020000020229456,1.020000020229456,0.9600000155333326,0.9600000155333326,11450.0
2005-07-21,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,4250.0
2005-07-22,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,3500.0
2005-07-25,0.9600000155333326,0.9600000155333326,0.9000000108372088,0.9000000108372088,5483.0
2005-07-26,0.9600000155333326,0.9600000155333326,0.9000000108372088,0.9000000108372088,4617.0
2005-07-27,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,7450.0
2005-07-28,0.9000000108372088,0.9000000108372088,0.840000006141085,0.840000006141085,6350.0
2005-07-29,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,1667.0
2005-08-02,1.020000020229456,1.020000020229456,0.9000000108372088,0.9000000108372088,2500.0
2005-08-03,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,7917.0
2005-08-04,0.9600000155333326,1.020000020229456,0.840000006141085,0.9600000155333326,13133.0
2005-08-05,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,2050.0
2005-08-08,0.9000000108372088,1.020000020229456,0.9000000108372088,1.020000020229456,3333.0
2005-08-09,0.9000000108372088,0.9000000108372088,0.840000006141085,0.840000006141085,5000.0
2005-08-10,0.9000000108372088,0.9600000155333326,0.840000006141085,0.9600000155333326,3950.0
2005-08-11,0.9600000155333326,1.020000020229456,0.9000000108372088,1.020000020229456,18750.0
2005-08-12,0.9600000155333326,1.0800000845302271,0.9600000155333326,1.0800000845302271,2467.0
2005-08-15,1.0800000845302271,1.0800000845302271,0.9600000155333326,0.9600000155333326,6350.0
2005-08-16,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2005-08-17,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.0
2005-08-18,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,4083.0
2005-08-19,0.9600000155333326,1.020000020229456,0.9600000155333326,1.020000020229456,7667.0
2005-08-22,1.020000020229456,1.020000020229456,0.9600000155333326,1.020000020229456,3750.0
2005-08-23,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,917.0
2005-08-24,1.020000020229456,1.0800000845302271,1.020000020229456,1.020000020229456,3267.0
2005-08-25,0.9600000155333326,1.0800000845302271,0.9600000155333326,1.0800000845302271,1767.0
2005-08-26,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,150.0
2005-08-29,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,17750.0
2005-08-30,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,15650.0
2005-08-31,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,167.0
2005-09-01,0.9600000155333326,0.9600000155333326,0.9000000108372088,0.9000000108372088,8367.0
2005-09-02,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,2417.0
2005-09-06,0.9000000108372088,0.9000000108372088,0.840000006141085,0.840000006141085,4667.0
2005-09-07,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,0.0
2005-09-08,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,3733.0
2005-09-09,0.840000006141085,0.9000000108372088,0.840000006141085,0.840000006141085,10267.0
2005-09-12,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,0.0
2005-09-13,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,333.0
2005-09-14,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,3583.0
2005-09-15,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.0
2005-09-16,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,1417.0
2005-09-19,0.9000000108372088,1.020000020229456,0.840000006141085,1.020000020229456,22383.0
2005-09-20,0.9600000155333326,0.9600000155333326,0.9000000108372088,0.9000000108372088,3333.0
2005-09-21,0.840000006141085,0.840000006141085,0.840000006141085,0.840000006141085,333.0
2005-09-22,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,4167.0
2005-09-23,1.020000020229456,1.020000020229456,1.020000020229456,1.020000020229456,11933.0
2005-09-26,1.020000020229456,1.020000020229456,0.9600000155333326,0.9600000155333326,5000.0
2005-09-27,0.9600000155333326,1.020000020229456,0.9000000108372088,0.9000000108372088,11833.0
2005-09-28,0.9000000108372088,0.9000000108372088,0.9000000108372088,0.9000000108372088,2500.0
2005-09-29,0.9600000155333326,1.0800000845302271,0.9600000155333326,1.0800000845302271,11367.0
2005-09-30,1.0800000845302271,1.0800000845302271,0.9600000155333326,1.0800000845302271,8850.0
2005-10-03,1.2000000939224744,1.2000000939224744,1.0800000845302271,1.1400000296217037,10083.0
2005-10-04,1.2000000939224744,1.320000103314722,1.1400000296217037,1.1400000296217037,13583.0
2005-10-05,1.2600000390139512,1.3800000484061985,1.2600000390139512,1.320000103314722,46050.0
2005-10-06,1.3800000484061985,1.3800000484061985,1.2000000939224744,1.320000103314722,2817.0
2005-10-07,1.2000000939224744,1.320000103314722,1.2000000939224744,1.320000103314722,8417.0
2005-10-11,1.2600000390139512,1.2600000390139512,1.2000000939224744,1.2000000939224744,2667.0
2005-10-12,1.2600000390139512,1.320000103314722,1.0800000845302271,1.0800000845302271,11500.0
2005-10-13,1.2000000939224744,1.2000000939224744,1.1400000296217037,1.1400000296217037,10500.0
2005-10-14,1.2000000939224744,1.2600000390139512,1.2000000939224744,1.2000000939224744,4967.0
2005-10-17,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,6333.0
2005-10-18,1.0800000845302271,1.1400000296217037,1.0800000845302271,1.0800000845302271,25233.0
2005-10-19,1.1400000296217037,1.1400000296217037,1.020000020229456,1.020000020229456,12417.0
2005-10-20,0.9600000155333326,1.1400000296217037,0.9600000155333326,1.1400000296217037,4817.0
2005-10-21,1.1400000296217037,1.1400000296217037,1.0800000845302271,1.0800000845302271,2183.0
2005-10-24,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,217.0
2005-10-25,1.0800000845302271,1.1400000296217037,1.020000020229456,1.0800000845302271,7133.0
2005-10-26,1.1400000296217037,1.2000000939224744,1.1400000296217037,1.1400000296217037,27667.0
2005-10-27,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,19000.0
2005-10-28,1.1400000296217037,1.1400000296217037,1.020000020229456,1.020000020229456,26667.0
2005-10-31,1.1400000296217037,1.1400000296217037,1.0800000845302271,1.0800000845302271,14167.0
2005-11-01,1.2000000939224744,1.2000000939224744,1.0800000845302271,1.0800000845302271,3350.0
2005-11-02,1.2000000939224744,1.2000000939224744,1.0800000845302271,1.0800000845302271,9600.0
2005-11-03,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,2500.0
2005-11-04,1.1400000296217037,1.1400000296217037,1.1400000296217037,1.1400000296217037,0.0
2005-11-07,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,3533.0
2005-11-08,1.1400000296217037,1.1400000296217037,0.9000000108372088,0.9600000155333326,16500.0
2005-11-09,1.020000020229456,1.0800000845302271,0.9600000155333326,1.0800000845302271,12500.0
2005-11-10,0.9600000155333326,0.9600000155333326,0.9600000155333326,0.9600000155333326,5000.0
2005-11-11,1.0800000845302271,1.0800000845302271,1.0800000845302271,1.0800000845302271,1667.0
2005-11-14,1.0800000845302271,1.1400000296217037,0.9600000155333326,1.1400000296217037,1383.0
2005-11-15,0.9600000155333326,1.1400000296217037,0.9600000155333326,0.9600000155333326,2900.0
2005-11-16,1.1400000296217037,1.3800000484061985,1.020000020229456,1.3800000484061985,68517.0
2005-11-17,1.3800000484061985,1.4400001127069697,1.2600000390139512,1.320000103314722,13600.0
2005-11-18,1.3800000484061985,1.4400001127069697,1.320000103314722,1.3800000484061985,40383.0
2005-11-21,1.500000057798446,1.500000057798446,1.4400001127069697,1.500000057798446,24117.0
2005-11-22,1.5600000028899226,1.5600000028899226,1.3800000484061985,1.5600000028899226,14400.0
2005-11-23,1.3800000484061985,1.500000057798446,1.3800000484061985,1.500000057798446,7400.0
2005-11-24,1.500000057798446,1.500000057798446,1.3800000484061985,1.500000057798446,11667.0
2005-11-25,1.500000057798446,1.500000057798446,1.500000057798446,1.500000057798446,3250.0
2005-11-28,1.500000057798446,1.500000057798446,1.320000103314722,1.320000103314722,3817.0
2005-11-29,1.3800000484061985,1.500000057798446,1.320000103314722,1.500000057798446,6833.0
2005-11-30,1.500000057798446,1.500000057798446,1.320000103314722,1.320000103314722,9433.0
2005-12-01,1.2600000390139512,1.320000103314722,1.2000000939224744,1.2000000939224744,24983.0
2005-12-02,1.2000000939224744,1.320000103314722,1.2000000939224744,1.2000000939224744,7367.0
2005-12-05,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,7317.0
2005-12-06,1.2000000939224744,1.320000103314722,1.2000000939224744,1.2000000939224744,49350.0
2005-12-07,1.320000103314722,1.320000103314722,1.320000103314722,1.320000103314722,8833.0
2005-12-08,1.320000103314722,1.320000103314722,1.2000000939224744,1.2000000939224744,11350.0
2005-12-09,1.320000103314722,1.320000103314722,1.2600000390139512,1.320000103314722,8233.0
2005-12-12,1.2600000390139512,1.2600000390139512,1.2600000390139512,1.2600000390139512,1167.0
2005-12-13,1.2000000939224744,1.2600000390139512,1.2000000939224744,1.2600000390139512,1867.0
2005-12-14,1.2000000939224744,1.320000103314722,1.2000000939224744,1.2000000939224744,7833.0
2005-12-15,1.2600000390139512,1.320000103314722,1.2000000939224744,1.2000000939224744,36333.0
2005-12-16,1.2600000390139512,1.2600000390139512,1.2000000939224744,1.2000000939224744,32467.0
2005-12-19,1.1400000296217037,1.2000000939224744,1.1400000296217037,1.2000000939224744,6550.0
2005-12-20,1.2600000390139512,1.2600000390139512,1.2000000939224744,1.2600000390139512,15217.0
2005-12-21,1.2000000939224744,1.2000000939224744,1.2000000939224744,1.2000000939224744,900.0
2005-12-22,1.2600000390139512,1.320000103314722,1.2000000939224744,1.320000103314722,2583.0
2005-12-23,1.2600000390139512,1.2600000390139512,1.2000000939224744,1.2000000939224744,10917.0
2005-12-28,1.3800000484061985,1.3800000484061985,1.2000000939224744,1.2000000939224744,1267.0
2005-12-29,1.2600000390139512,1.2600000390139512,1.2600000390139512,1.2600000390139512,1317.0
2005-12-30,1.3800000484061985,1.3800000484061985,1.320000103314722,1.3800000484061985,6500.0
2006-01-03,1.3800000484061985,1.4400001127069697,1.3800000484061985,1.4400001127069697,7700.0
2006-01-04,1.500000057798446,1.500000057798446,1.3800000484061985,1.3800000484061985,15667.0
2006-01-05,1.4400001127069697,1.4400001127069697,1.3800000484061985,1.3800000484061985,3317.0
2006-01-06,1.4400001127069697,1.5600000028899226,1.3800000484061985,1.4400001127069697,62167.0
2006-01-09,1.5600000028899226,1.5600000028899226,1.4400001127069697,1.4400001127069697,3667.0
2006-01-10,1.4400001127069697,1.4400001127069697,1.4400001127069697,1.4400001127069697,6567.0
2006-01-11,1.4400001127069697,1.500000057798446,1.3800000484061985,1.500000057798446,8050.0
2006-01-12,1.500000057798446,1.500000057798446,1.4400001127069697,1.4400001127069697,10917.0
2006-01-13,1.320000103314722,1.5600000028899226,1.320000103314722,1.500000057798446,12667.0
2006-01-16,1.500000057798446,1.68000001228217,1.4400001127069697,1.6200000671906936,33317.0
2006-01-17,1.7400000765829409,1.8000000216744176,1.5600000028899226,1.68000001228217,50600.0
2006-01-18,1.7400000765829409,1.7400000765829409,1.5600000028899226,1.5600000028899226,37300.0
2006-01-19,1.6200000671906936,1.7400000765829409,1.6200000671906936,1.6200000671906936,8433.0
2006-01-20,1.5600000028899226,1.5600000028899226,1.5600000028899226,1.5600000028899226,2050.0
2006-01-23,1.5600000028899226,1.68000001228217,1.500000057798446,1.6200000671906936,9100.0
2006-01-24,1.5600000028899226,1.8000000216744176,1.5600000028899226,1.68000001228217,22617.0
2006-01-25,1.8000000216744176,1.8000000216744176,1.7400000765829409,1.7400000765829409,18717.0
2006-01-26,1.8000000216744176,1.8600000859751884,1.7400000765829409,1.7400000765829409,25017.0
2006-01-27,1.8000000216744176,1.8600000859751884,1.7400000765829409,1.8600000859751884,9650.0
2006-01-30,1.8000000216744176,1.8600000859751884,1.68000001228217,1.8600000859751884,16050.0
2006-01-31,1.8600000859751884,1.8600000859751884,1.68000001228217,1.8000000216744176,13317.0
2006-02-01,1.9200000310666647,2.2200001141519303,1.9200000310666647,2.099999985550389,72200.0
2006-02-02,2.099999985550389,2.2200001141519303,1.980000095367436,2.099999985550389,48083.0
2006-02-03,2.2200001141519303,2.2800000592434078,2.1600001690604542,2.2200001141519303,23783.0
2006-02-06,2.2800000592434078,2.4000001878449493,2.2800000592434078,2.340000004334884,20817.0
2006-02-07,2.4000001878449493,2.4000001878449493,1.9200000310666647,2.2200001141519303,38217.0
2006-02-08,2.2200001141519303,2.2200001141519303,2.0400000404589127,2.0400000404589127,13750.0
2006-02-09,2.099999985550389,2.4000001878449493,2.099999985550389,2.2800000592434078,35917.0
2006-02-10,2.340000004334884,2.340000004334884,2.0400000404589127,2.2200001141519303,15900.0
2006-02-13,2.099999985550389,2.1600001690604542,2.0400000404589127,2.099999985550389,28967.0
2006-02-14,2.2200001141519303,2.2200001141519303,2.0400000404589127,2.099999985550389,10917.0
2006-02-15,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,2550.0
2006-02-16,2.0400000404589127,2.099999985550389,2.0400000404589127,2.099999985550389,5133.0
2006-02-17,2.0400000404589127,2.099999985550389,2.0400000404589127,2.0400000404589127,4917.0
2006-02-20,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,9983.0
2006-02-21,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,5000.0
2006-02-22,2.099999985550389,2.099999985550389,2.0400000404589127,2.099999985550389,8133.0
2006-02-23,2.0400000404589127,2.1600001690604542,2.0400000404589127,2.099999985550389,28950.0
2006-02-24,2.099999985550389,2.099999985550389,2.0400000404589127,2.099999985550389,10750.0
2006-02-27,2.0400000404589127,2.099999985550389,2.0400000404589127,2.0400000404589127,23717.0
2006-02-28,2.0400000404589127,2.0400000404589127,2.0400000404589127,2.0400000404589127,15750.0
2006-03-01,2.0400000404589127,2.2800000592434078,2.0400000404589127,2.2800000592434078,6417.0
2006-03-02,2.099999985550389,2.099999985550389,2.0400000404589127,2.099999985550389,9983.0
2006-03-03,2.099999985550389,2.099999985550389,2.0400000404589127,2.0400000404589127,40367.0
2006-03-06,2.099999985550389,2.2200001141519303,2.099999985550389,2.2200001141519303,9000.0
2006-03-07,2.099999985550389,2.2800000592434078,2.0400000404589127,2.099999985550389,25667.0
2006-03-08,2.099999985550389,2.2800000592434078,2.0400000404589127,2.0400000404589127,44300.0
2006-03-09,2.1600001690604542,2.2800000592434078,2.099999985550389,2.099999985550389,15417.0
2006-03-10,2.2200001141519303,2.340000004334884,2.099999985550389,2.099999985550389,12333.0
2006-03-13,2.0400000404589127,2.2200001141519303,2.0400000404589127,2.2200001141519303,8750.0
2006-03-14,2.2200001141519303,2.340000004334884,2.2200001141519303,2.2800000592434078,27167.0
2006-03-15,2.640000206629444,2.880000225413939,2.460000132936426,2.820000041903874,73300.0
2006-03-16,2.820000041903874,2.880000225413939,2.640000206629444,2.640000206629444,17317.0
2006-03-17,2.760000096812397,2.760000096812397,2.5200000780279024,2.580000023119379,4333.0
2006-03-20,2.340000004334884,2.580000023119379,2.340000004334884,2.460000132936426,35983.0
2006-03-21,2.340000004334884,2.4000001878449493,2.2200001141519303,2.4000001878449493,7917.0
2006-03-22,2.2800000592434078,2.4000001878449493,2.2800000592434078,2.4000001878449493,18900.0
2006-03-23,2.4000001878449493,2.460000132936426,2.4000001878449493,2.460000132936426,10050.0
2006-03-24,2.460000132936426,2.5200000780279024,2.460000132936426,2.460000132936426,16450.0
2006-03-27,2.580000023119379,2.640000206629444,2.4000001878449493,2.580000023119379,13067.0
2006-03-28,2.580000023119379,2.580000023119379,2.460000132936426,2.460000132936426,11667.0
2006-03-29,2.460000132936426,2.580000023119379,2.340000004334884,2.340000004334884,6583.0
2006-03-30,2.340000004334884,2.5200000780279024,2.340000004334884,2.4000001878449493,12667.0
2006-03-31,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,7750.0
2006-04-03,2.4000001878449493,3.0600000606883686,2.4000001878449493,3.0600000606883686,93650.0
2006-04-04,3.300000079472864,3.780000117041853,3.300000079472864,3.720000171950377,176167.0
2006-04-05,3.720000171950377,3.720000171950377,3.36000002456434,3.5400000982573587,55800.0
2006-04-06,3.780000117041853,4.020000135826348,3.6000000433488357,3.8400000621333295,151583.0
2006-04-07,3.720000171950377,3.8400000621333295,3.5400000982573587,3.5400000982573587,44667.0
2006-04-10,3.6000000433488357,3.6000000433488357,3.4800001531658817,3.4800001531658817,22467.0
2006-04-11,3.6000000433488357,3.6000000433488357,3.120000005779845,3.240000134381387,21383.0
2006-04-12,3.000000115596892,3.240000134381387,3.000000115596892,3.120000005779845,11500.0
2006-04-13,3.120000005779845,3.6600002268589007,3.0600000606883686,3.420000208074405,23650.0
2006-04-17,3.4800001531658817,3.4800001531658817,3.18000018928991,3.300000079472864,11267.0
2006-04-18,3.240000134381387,3.420000208074405,3.120000005779845,3.300000079472864,20867.0
2006-04-19,3.300000079472864,3.420000208074405,3.0600000606883686,3.420000208074405,40567.0
2006-04-20,3.36000002456434,3.36000002456434,3.18000018928991,3.18000018928991,6017.0
2006-04-21,3.300000079472864,3.36000002456434,3.000000115596892,3.240000134381387,11883.0
2006-04-24,3.36000002456434,3.420000208074405,3.240000134381387,3.36000002456434,8300.0
2006-04-25,3.240000134381387,3.300000079472864,3.18000018928991,3.18000018928991,21283.0
2006-04-26,3.240000134381387,3.36000002456434,2.9400001705054155,3.000000115596892,35467.0
2006-04-27,3.000000115596892,3.36000002456434,2.880000225413939,3.120000005779845,33450.0
2006-04-28,3.000000115596892,3.120000005779845,2.760000096812397,3.000000115596892,16033.0
2006-05-01,3.120000005779845,3.120000005779845,2.880000225413939,2.880000225413939,2867.0
2006-05-02,3.000000115596892,3.240000134381387,2.880000225413939,2.880000225413939,29733.0
2006-05-03,3.000000115596892,3.18000018928991,3.000000115596892,3.0600000606883686,15883.0
2006-05-04,3.18000018928991,3.18000018928991,3.000000115596892,3.120000005779845,23633.0
2006-05-05,3.0600000606883686,3.120000005779845,2.9400001705054155,3.120000005779845,17650.0
2006-05-08,3.000000115596892,3.0600000606883686,2.9400001705054155,2.9400001705054155,4317.0
2006-05-09,2.9400001705054155,3.120000005779845,2.9400001705054155,2.9400001705054155,24117.0
2006-05-10,3.000000115596892,3.120000005779845,3.000000115596892,3.000000115596892,24667.0
2006-05-11,3.240000134381387,3.240000134381387,3.0600000606883686,3.240000134381387,38667.0
2006-05-12,3.6000000433488357,3.720000171950377,3.4800001531658817,3.4800001531658817,50467.0
2006-05-15,3.420000208074405,3.420000208074405,3.120000005779845,3.36000002456434,43083.0
2006-05-16,3.120000005779845,3.120000005779845,2.880000225413939,2.880000225413939,7667.0
2006-05-17,2.820000041903874,3.4800001531658817,2.820000041903874,3.240000134381387,33417.0
2006-05-18,3.18000018928991,3.300000079472864,2.820000041903874,2.9400001705054155,28500.0
2006-05-19,3.120000005779845,3.120000005779845,2.580000023119379,2.880000225413939,43400.0
2006-05-23,2.880000225413939,3.18000018928991,2.880000225413939,3.120000005779845,4800.0
2006-05-24,2.880000225413939,3.18000018928991,2.880000225413939,3.000000115596892,9267.0
2006-05-25,2.820000041903874,3.0600000606883686,2.820000041903874,2.9400001705054155,7100.0
2006-05-26,3.120000005779845,3.18000018928991,3.0600000606883686,3.0600000606883686,14083.0
2006-05-29,3.0600000606883686,3.240000134381387,3.0600000606883686,3.0600000606883686,9333.0
2006-05-30,3.0600000606883686,3.120000005779845,3.0600000606883686,3.120000005779845,11467.0
2006-05-31,3.18000018928991,3.300000079472864,3.120000005779845,3.300000079472864,11900.0
2006-06-01,3.300000079472864,3.36000002456434,3.240000134381387,3.36000002456434,10250.0
2006-06-02,3.36000002456434,3.36000002456434,3.120000005779845,3.120000005779845,12300.0
2006-06-05,3.120000005779845,3.120000005779845,2.760000096812397,3.000000115596892,4833.0
2006-06-06,2.880000225413939,3.000000115596892,2.7000001517209204,2.820000041903874,11750.0
2006-06-07,2.820000041903874,3.0600000606883686,2.640000206629444,2.9400001705054155,19483.0
2006-06-08,3.18000018928991,3.18000018928991,2.760000096812397,3.000000115596892,8317.0
2006-06-09,2.640000206629444,2.9400001705054155,2.640000206629444,2.760000096812397,7033.0
2006-06-12,2.880000225413939,2.880000225413939,2.7000001517209204,2.7000001517209204,4217.0
2006-06-13,2.460000132936426,2.5200000780279024,1.8000000216744176,1.8000000216744176,30417.0
2006-06-14,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.4000001878449493,3133.0
2006-06-15,2.880000225413939,2.9400001705054155,2.760000096812397,2.9400001705054155,6417.0
2006-06-16,2.9400001705054155,3.000000115596892,2.5200000780279024,3.000000115596892,10917.0
2006-06-19,2.760000096812397,2.760000096812397,2.7000001517209204,2.760000096812397,4417.0
2006-06-20,2.9400001705054155,2.9400001705054155,2.4000001878449493,2.580000023119379,2333.0
2006-06-21,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.7000001517209204,1933.0
2006-06-22,2.7000001517209204,2.7000001517209204,2.7000001517209204,2.7000001517209204,0.0
2006-06-23,2.7000001517209204,2.7000001517209204,2.7000001517209204,2.7000001517209204,0.0
2006-06-26,2.640000206629444,2.640000206629444,2.460000132936426,2.460000132936426,1167.0
2006-06-27,2.5200000780279024,2.580000023119379,2.5200000780279024,2.580000023119379,5833.0
2006-06-28,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,500.0
2006-06-29,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,0.0
2006-06-30,2.580000023119379,2.760000096812397,2.580000023119379,2.7000001517209204,2417.0
2006-07-04,2.7000001517209204,2.7000001517209204,2.5200000780279024,2.5200000780279024,7833.0
2006-07-05,2.880000225413939,3.000000115596892,2.5200000780279024,2.760000096812397,8017.0
2006-07-06,2.7000001517209204,2.7000001517209204,2.580000023119379,2.580000023119379,4600.0
2006-07-07,2.580000023119379,2.7000001517209204,2.4000001878449493,2.7000001517209204,6867.0
2006-07-10,2.4000001878449493,2.640000206629444,2.4000001878449493,2.640000206629444,4583.0
2006-07-11,2.4000001878449493,2.5200000780279024,2.4000001878449493,2.5200000780279024,12583.0
2006-07-12,2.460000132936426,2.5200000780279024,2.340000004334884,2.340000004334884,10500.0
2006-07-13,2.4000001878449493,2.5200000780279024,2.4000001878449493,2.5200000780279024,5000.0
2006-07-14,2.5200000780279024,2.5200000780279024,2.5200000780279024,2.5200000780279024,533.0
2006-07-17,2.460000132936426,2.460000132936426,2.4000001878449493,2.460000132936426,2183.0
2006-07-18,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,3333.0
2006-07-19,2.460000132936426,2.460000132936426,2.340000004334884,2.340000004334884,10550.0
2006-07-20,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,1333.0
2006-07-21,2.580000023119379,2.580000023119379,2.2200001141519303,2.460000132936426,6617.0
2006-07-24,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,0.0
2006-07-25,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,100.0
2006-07-26,2.460000132936426,2.460000132936426,2.4000001878449493,2.460000132936426,8350.0
2006-07-27,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,883.0
2006-07-28,2.4000001878449493,2.460000132936426,2.4000001878449493,2.460000132936426,5583.0
2006-07-31,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,0.0
2006-08-01,2.580000023119379,2.580000023119379,2.5200000780279024,2.580000023119379,3550.0
2006-08-02,2.580000023119379,2.580000023119379,2.4000001878449493,2.4000001878449493,10000.0
2006-08-03,2.4000001878449493,2.4000001878449493,2.4000001878449493,2.4000001878449493,2917.0
2006-08-04,2.580000023119379,2.580000023119379,2.5200000780279024,2.580000023119379,5333.0
2006-08-08,2.580000023119379,2.580000023119379,2.5200000780279024,2.5200000780279024,5583.0
2006-08-09,2.7000001517209204,2.7000001517209204,2.640000206629444,2.640000206629444,17600.0
2006-08-10,2.820000041903874,2.820000041903874,2.760000096812397,2.760000096812397,1867.0
2006-08-11,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,1167.0
2006-08-14,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,0.0
2006-08-15,2.460000132936426,2.5200000780279024,2.460000132936426,2.5200000780279024,1000.0
2006-08-16,3.300000079472864,3.5400000982573587,3.18000018928991,3.36000002456434,41067.0
2006-08-17,3.6000000433488357,3.780000117041853,3.36000002456434,3.36000002456434,79883.0
2006-08-18,3.240000134381387,3.300000079472864,3.0600000606883686,3.18000018928991,26683.0
2006-08-21,3.000000115596892,3.000000115596892,2.820000041903874,3.000000115596892,20000.0
2006-08-22,3.000000115596892,3.120000005779845,3.000000115596892,3.000000115596892,9083.0
2006-08-23,3.120000005779845,3.36000002456434,3.120000005779845,3.36000002456434,6917.0
2006-08-24,3.300000079472864,3.420000208074405,3.240000134381387,3.36000002456434,6750.0
2006-08-25,3.4800001531658817,3.5400000982573587,3.300000079472864,3.300000079472864,16833.0
2006-08-28,3.420000208074405,3.420000208074405,3.240000134381387,3.300000079472864,8617.0
2006-08-29,3.300000079472864,3.300000079472864,3.18000018928991,3.240000134381387,7517.0
2006-08-30,3.240000134381387,3.4800001531658817,3.18000018928991,3.420000208074405,21500.0
2006-08-31,3.5400000982573587,3.6000000433488357,3.420000208074405,3.420000208074405,17617.0
2006-09-01,3.300000079472864,3.420000208074405,3.300000079472864,3.420000208074405,4817.0
2006-09-05,3.36000002456434,3.5400000982573587,3.300000079472864,3.300000079472864,9100.0
2006-09-06,3.300000079472864,3.36000002456434,3.240000134381387,3.36000002456434,10300.0
2006-09-07,3.300000079472864,3.420000208074405,3.300000079472864,3.36000002456434,6800.0
2006-09-08,3.4800001531658817,3.6600002268589007,3.240000134381387,3.36000002456434,14217.0
2006-09-11,3.240000134381387,3.240000134381387,3.240000134381387,3.240000134381387,3983.0
2006-09-12,3.120000005779845,3.300000079472864,3.0600000606883686,3.18000018928991,12317.0
2006-09-13,3.18000018928991,3.240000134381387,3.0600000606883686,3.0600000606883686,3300.0
2006-09-14,3.0600000606883686,3.120000005779845,3.000000115596892,3.000000115596892,3633.0
2006-09-15,3.0600000606883686,3.0600000606883686,2.880000225413939,2.9400001705054155,6850.0
2006-09-18,3.000000115596892,3.0600000606883686,3.000000115596892,3.0600000606883686,3333.0
2006-09-19,2.9400001705054155,2.9400001705054155,2.9400001705054155,2.9400001705054155,3133.0
2006-09-20,2.9400001705054155,3.18000018928991,2.9400001705054155,3.18000018928991,3667.0
2006-09-21,2.9400001705054155,3.18000018928991,2.820000041903874,2.820000041903874,8917.0
2006-09-22,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,833.0
2006-09-25,2.880000225413939,3.120000005779845,2.880000225413939,3.120000005779845,13333.0
2006-09-26,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,1167.0
2006-09-27,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,167.0
2006-09-28,3.120000005779845,3.120000005779845,3.0600000606883686,3.0600000606883686,3000.0
2006-09-29,3.0600000606883686,3.120000005779845,3.0600000606883686,3.120000005779845,2033.0
2006-10-02,3.120000005779845,3.120000005779845,3.120000005779845,3.120000005779845,0.0
2006-10-03,3.0600000606883686,3.120000005779845,3.0600000606883686,3.0600000606883686,1750.0
2006-10-04,2.820000041903874,3.120000005779845,2.820000041903874,3.000000115596892,5183.0
2006-10-05,2.9400001705054155,3.000000115596892,2.880000225413939,2.9400001705054155,4333.0
2006-10-06,2.9400001705054155,2.9400001705054155,2.9400001705054155,2.9400001705054155,167.0
2006-10-10,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.460000132936426,8217.0
2006-10-11,2.4000001878449493,2.7000001517209204,2.4000001878449493,2.7000001517209204,2417.0
2006-10-12,2.7000001517209204,3.000000115596892,2.7000001517209204,2.7000001517209204,3317.0
2006-10-13,2.760000096812397,2.820000041903874,2.7000001517209204,2.7000001517209204,3483.0
2006-10-16,2.9400001705054155,2.9400001705054155,2.9400001705054155,2.9400001705054155,333.0
2006-10-17,2.880000225413939,2.880000225413939,2.5200000780279024,2.880000225413939,3767.0
2006-10-18,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,3383.0
2006-10-19,2.5200000780279024,2.5200000780279024,2.460000132936426,2.460000132936426,4050.0
2006-10-20,2.460000132936426,2.460000132936426,2.460000132936426,2.460000132936426,167.0
2006-10-23,2.460000132936426,2.760000096812397,2.460000132936426,2.760000096812397,4333.0
2006-10-24,2.760000096812397,2.760000096812397,2.640000206629444,2.640000206629444,6883.0
2006-10-25,2.5200000780279024,2.7000001517209204,2.460000132936426,2.7000001517209204,6300.0
2006-10-26,2.7000001517209204,2.760000096812397,2.580000023119379,2.580000023119379,13917.0
2006-10-27,2.580000023119379,2.580000023119379,2.580000023119379,2.580000023119379,0.0
2006-10-30,3.000000115596892,3.000000115596892,2.760000096812397,2.760000096812397,13200.0
2006-10-31,2.880000225413939,2.880000225413939,2.760000096812397,2.820000041903874,3333.0
2006-11-01,2.7000001517209204,2.760000096812397,2.7000001517209204,2.760000096812397,19083.0
2006-11-02,2.880000225413939,2.9400001705054155,2.760000096812397,2.760000096812397,8350.0
2006-11-03,2.820000041903874,2.820000041903874,2.640000206629444,2.640000206629444,4783.0
2006-11-06,2.7000001517209204,2.820000041903874,2.580000023119379,2.820000041903874,11117.0
2006-11-07,2.580000023119379,2.820000041903874,2.580000023119379,2.820000041903874,1167.0
2006-11-08,2.820000041903874,2.820000041903874,2.820000041903874,2.820000041903874,0.0
2006-11-09,2.760000096812397,2.760000096812397,2.640000206629444,2.640000206629444,9500.0
2006-11-10,2.820000041903874,2.820000041903874,2.580000023119379,2.580000023119379,3300.0
2006-11-13,2.7000001517209204,2.7000001517209204,2.7000001517209204,2.7000001517209204,967.0
2006-11-14,2.580000023119379,2.580000023119379,2.5200000780279024,2.5200000780279024,2500.0
2006-11-15,2.7000001517209204,2.7000001517209204,2.7000001517209204,2.7000001517209204,1667.0
2006-11-16,2.760000096812397,3.0600000606883686,2.760000096812397,3.000000115596892,18983.0
2006-11-17,2.760000096812397,2.820000041903874,2.760000096812397,2.760000096812397,1367.0
2006-11-20,3.000000115596892,3.0600000606883686,2.880000225413939,3.000000115596892,6867.0
2006-11-21,2.820000041903874,2.820000041903874,2.760000096812397,2.760000096812397,5833.0
2006-11-22,2.760000096812397,2.760000096812397,2.7000001517209204,2.760000096812397,3333.0
2006-11-23,2.7000001517209204,2.880000225413939,2.7000001517209204,2.880000225413939,10750.0
2006-11-24,3.000000115596892,3.18000018928991,3.000000115596892,3.0600000606883686,13233.0
2006-11-27,3.18000018928991,3.300000079472864,3.0600000606883686,3.240000134381387,17967.0
2006-11-28,3.300000079472864,3.300000079472864,3.0600000606883686,3.0600000606883686,7217.0
2006-11-29,3.240000134381387,3.240000134381387,3.000000115596892,3.240000134381387,6417.0
2006-11-30,3.120000005779845,3.300000079472864,3.120000005779845,3.18000018928991,13683.0
2006-12-01,3.120000005779845,3.36000002456434,3.120000005779845,3.240000134381387,4000.0
2006-12-04,3.4800001531658817,3.4800001531658817,3.300000079472864,3.420000208074405,6967.0
2006-12-05,3.300000079472864,3.4800001531658817,3.240000134381387,3.4800001531658817,4967.0
2006-12-06,3.300000079472864,3.300000079472864,3.18000018928991,3.18000018928991,3950.0
2006-12-07,3.36000002456434,3.36000002456434,2.880000225413939,2.9400001705054155,40967.0
2006-12-08,2.820000041903874,2.880000225413939,2.760000096812397,2.880000225413939,9717.0
2006-12-11,3.0600000606883686,3.0600000606883686,2.880000225413939,2.880000225413939,1767.0
2006-12-12,3.0600000606883686,3.0600000606883686,2.880000225413939,2.9400001705054155,3417.0
2006-12-13,2.820000041903874,2.820000041903874,2.760000096812397,2.820000041903874,4917.0
2006-12-14,2.820000041903874,2.880000225413939,2.760000096812397,2.880000225413939,12367.0
2006-12-15,3.000000115596892,3.300000079472864,3.000000115596892,3.0600000606883686,15117.0
2006-12-18,3.000000115596892,3.120000005779845,2.9400001705054155,2.9400001705054155,9333.0
2006-12-19,2.9400001705054155,3.0600000606883686,2.760000096812397,2.760000096812397,7050.0
2006-12-20,2.9400001705054155,2.9400001705054155,2.820000041903874,2.9400001705054155,1900.0
2006-12-21,2.820000041903874,2.820000041903874,2.760000096812397,2.820000041903874,9567.0
2006-12-22,2.880000225413939,3.000000115596892,2.820000041903874,3.000000115596892,1583.0
2006-12-27,2.820000041903874,2.820000041903874,2.820000041903874,2.820000041903874,2050.0
2006-12-28,2.9400001705054155,2.9400001705054155,2.820000041903874,2.820000041903874,7700.0
2006-12-29,2.760000096812397,2.9400001705054155,2.760000096812397,2.9400001705054155,4933.0
2007-01-02,2.880000225413939,3.4800001531658817,2.820000041903874,3.4800001531658817,23250.0
2007-01-03,3.0600000606883686,3.4800001531658817,2.9400001705054155,3.18000018928991,16583.0
2007-01-04,3.000000115596892,3.0600000606883686,2.9400001705054155,2.9400001705054155,9267.0
2007-01-05,2.880000225413939,3.000000115596892,2.880000225413939,2.880000225413939,9000.0
2007-01-08,3.000000115596892,3.000000115596892,3.000000115596892,3.000000115596892,2700.0
2007-01-09,2.9400001705054155,2.9400001705054155,2.760000096812397,2.820000041903874,9700.0
2007-01-10,2.9400001705054155,2.9400001705054155,2.880000225413939,2.880000225413939,2750.0
2007-01-11,2.880000225413939,2.9400001705054155,2.820000041903874,2.820000041903874,7500.0
2007-01-12,3.000000115596892,3.000000115596892,2.9400001705054155,2.9400001705054155,7017.0
2007-01-15,2.9400001705054155,3.4800001531658817,2.9400001705054155,3.4800001531658817,38083.0
2007-01-16,3.300000079472864,3.36000002456434,3.120000005779845,3.18000018928991,12433.0
2007-01-17,3.240000134381387,3.300000079472864,3.240000134381387,3.300000079472864,4717.0
2007-01-18,3.120000005779845,3.18000018928991,3.120000005779845,3.18000018928991,1733.0
2007-01-19,3.0600000606883686,3.120000005779845,3.000000115596892,3.120000005779845,12567.0
2007-01-22,3.300000079472864,3.4800001531658817,3.300000079472864,3.420000208074405,17800.0
2007-01-23,3.5400000982573587,3.720000171950377,3.420000208074405,3.720000171950377,29383.0
2007-01-24,3.720000171950377,3.780000117041853,3.6000000433488357,3.780000117041853,15100.0
2007-01-25,3.9000002456433953,3.9000002456433953,3.6000000433488357,3.9000002456433953,33033.0
2007-01-26,3.780000117041853,3.8400000621333295,3.6000000433488357,3.8400000621333295,8467.0
2007-01-29,3.720000171950377,3.9000002456433953,3.720000171950377,3.9000002456433953,24400.0
2007-01-30,3.8400000621333295,3.9000002456433953,3.720000171950377,3.9000002456433953,18350.0
2007-01-31,3.720000171950377,3.8400000621333295,3.6600002268589007,3.8400000621333295,9583.0
2007-02-01,3.6600002268589007,3.9000002456433953,3.6600002268589007,3.720000171950377,2117.0
2007-02-02,3.780000117041853,3.8400000621333295,3.720000171950377,3.720000171950377,10500.0
2007-02-05,3.720000171950377,3.8400000621333295,3.720000171950377,3.780000117041853,9700.0
2007-02-06,3.8400000621333295,4.140000026009302,3.6000000433488357,4.0800000809178245,61517.0
2007-02-07,4.140000026009302,4.739999953761244,4.0800000809178245,4.560000118486815,101250.0
2007-02-08,4.680000008669768,4.680000008669768,4.4400002283038615,4.4400002283038615,15700.0
2007-02-09,4.4400002283038615,4.4400002283038615,4.260000393029432,4.260000393029432,9850.0
2007-02-12,4.380000283212385,4.500000173395338,4.380000283212385,4.380000283212385,18950.0
2007-02-13,4.4400002283038615,4.4400002283038615,4.3200003381209084,4.3200003381209084,5833.0
2007-02-14,4.3200003381209084,4.380000283212385,4.1999999711007785,4.1999999711007785,5967.0
2007-02-15,4.0800000809178245,4.140000026009302,4.020000135826348,4.0800000809178245,8117.0
2007-02-16,4.0800000809178245,4.140000026009302,3.960000190734872,4.0800000809178245,9250.0
2007-02-19,4.020000135826348,4.500000173395338,3.960000190734872,4.500000173395338,35867.0
2007-02-20,4.380000283212385,4.380000283212385,4.1999999711007785,4.3200003381209084,11217.0
2007-02-21,4.1999999711007785,4.380000283212385,4.140000026009302,4.380000283212385,18633.0
2007-02-22,4.4400002283038615,4.4400002283038615,3.960000190734872,4.1999999711007785,14567.0
2007-02-23,4.140000026009302,4.4400002283038615,4.0800000809178245,4.380000283212385,15483.0
2007-02-26,4.3200003381209084,4.560000118486815,4.3200003381209084,4.500000173395338,55250.0
2007-02-27,4.500000173395338,4.560000118486815,4.380000283212385,4.380000283212385,54917.0
2007-02-28,4.260000393029432,4.500000173395338,4.260000393029432,4.380000283212385,12750.0
2007-03-01,4.4400002283038615,4.4400002283038615,4.0800000809178245,4.0800000809178245,8583.0
2007-03-02,4.3200003381209084,4.3200003381209084,4.0800000809178245,4.0800000809178245,23250.0
2007-03-05,4.0800000809178245,4.0800000809178245,3.9000002456433953,4.0800000809178245,15317.0
2007-03-06,4.020000135826348,4.260000393029432,3.960000190734872,4.0800000809178245,6183.0
2007-03-07,4.0800000809178245,4.0800000809178245,4.020000135826348,4.020000135826348,1667.0
2007-03-08,4.020000135826348,4.020000135826348,3.780000117041853,3.9000002456433953,9633.0
2007-03-09,3.9000002456433953,3.9000002456433953,3.300000079472864,3.6600002268589007,23983.0
2007-03-12,3.5400000982573587,3.6000000433488357,3.36000002456434,3.4800001531658817,7167.0
2007-03-13,3.4800001531658817,3.6000000433488357,3.420000208074405,3.6000000433488357,14067.0
2007-03-14,3.6000000433488357,3.6600002268589007,3.240000134381387,3.420000208074405,17317.0
2007-03-15,3.6600002268589007,3.6600002268589007,3.420000208074405,3.6000000433488357,14067.0
2007-03-16,3.6000000433488357,3.720000171950377,3.6000000433488357,3.6600002268589007,8000.0
2007-03-19,3.6600002268589007,3.720000171950377,3.6600002268589007,3.720000171950377,2417.0
2007-03-20,3.8400000621333295,3.8400000621333295,3.6600002268589007,3.720000171950377,2750.0
2007-03-21,3.6000000433488357,3.780000117041853,3.6000000433488357,3.780000117041853,3350.0
2007-03-22,3.6000000433488357,3.960000190734872,3.6000000433488357,3.780000117041853,20433.0
2007-03-23,3.960000190734872,3.960000190734872,3.6600002268589007,3.960000190734872,7133.0
2007-03-26,3.960000190734872,3.960000190734872,3.9000002456433953,3.9000002456433953,4000.0
2007-03-27,3.9000002456433953,3.960000190734872,3.780000117041853,3.8400000621333295,3233.0
2007-03-28,3.960000190734872,4.1999999711007785,3.960000190734872,4.0800000809178245,25567.0
2007-03-29,4.140000026009302,4.500000173395338,4.140000026009302,4.4400002283038615,44950.0
2007-03-30,4.4400002283038615,4.500000173395338,4.380000283212385,4.380000283212385,8900.0
2007-04-02,4.260000393029432,4.4400002283038615,4.140000026009302,4.4400002283038615,6533.0
2007-04-03,4.500000173395338,4.560000118486815,4.260000393029432,4.560000118486815,27883.0
2007-04-04,4.680000008669768,4.739999953761244,4.4400002283038615,4.4400002283038615,22083.0
2007-04-05,4.3200003381209084,5.160000046238758,4.3200003381209084,5.100000101147281,61850.0
2007-04-09,5.160000046238758,5.160000046238758,4.800000375689898,5.160000046238758,35950.0
2007-04-10,5.160000046238758,5.160000046238758,4.860000320781374,4.860000320781374,18850.0
2007-04-11,4.860000320781374,4.860000320781374,4.739999953761244,4.860000320781374,13633.0
2007-04-12,4.860000320781374,4.980000210964328,4.800000375689898,4.980000210964328,5483.0
2007-04-13,4.860000320781374,5.160000046238758,4.860000320781374,5.100000101147281,11150.0
2007-04-16,4.980000210964328,4.980000210964328,4.860000320781374,4.980000210964328,17333.0
2007-04-17,4.800000375689898,4.980000210964328,4.800000375689898,4.980000210964328,10467.0
2007-04-18,5.640000083807748,6.000000231193784,5.640000083807748,5.880000341010831,215467.0
2007-04-19,5.7000000288992245,5.760000450827878,5.460000248533317,5.7000000288992245,24567.0
2007-04-20,5.7000000288992245,5.7000000288992245,5.100000101147281,5.520000193624794,15850.0
2007-04-23,5.460000248533317,5.520000193624794,5.400000303441841,5.400000303441841,11933.0
2007-04-24,5.400000303441841,5.400000303441841,5.340000358350364,5.340000358350364,24733.0
2007-04-25,5.340000358350364,5.400000303441841,5.100000101147281,5.280000413258888,40333.0
2007-04-26,5.400000303441841,5.400000303441841,5.040000156055805,5.100000101147281,20950.0
2007-04-27,5.040000156055805,5.400000303441841,5.040000156055805,5.400000303441841,13033.0
2007-04-30,5.400000303441841,5.400000303441841,5.040000156055805,5.400000303441841,37667.0
2007-05-01,5.100000101147281,5.100000101147281,4.980000210964328,4.980000210964328,14717.0
2007-05-02,4.980000210964328,5.100000101147281,4.800000375689898,4.800000375689898,17267.0
2007-05-03,4.680000008669768,4.680000008669768,4.680000008669768,4.680000008669768,217.0
2007-05-04,5.100000101147281,5.219999991330234,4.920000265872852,5.219999991330234,3917.0
2007-05-07,4.800000375689898,4.920000265872852,4.800000375689898,4.920000265872852,933.0
2007-05-08,5.100000101147281,5.160000046238758,4.920000265872852,5.040000156055805,17917.0
2007-05-09,5.040000156055805,5.340000358350364,5.040000156055805,5.340000358350364,14217.0
2007-05-10,5.340000358350364,5.340000358350364,5.219999991330234,5.219999991330234,19933.0
2007-05-11,5.219999991330234,5.340000358350364,5.160000046238758,5.160000046238758,25167.0
2007-05-14,5.340000358350364,5.520000193624794,5.340000358350364,5.340000358350364,82317.0
2007-05-15,5.400000303441841,5.400000303441841,5.280000413258888,5.400000303441841,48117.0
2007-05-16,5.400000303441841,5.640000083807748,5.400000303441841,5.640000083807748,62483.0
2007-05-17,5.460000248533317,5.640000083807748,5.219999991330234,5.340000358350364,9333.0
2007-05-18,5.400000303441841,5.400000303441841,5.400000303441841,5.400000303441841,3667.0
2007-05-22,5.580000138716271,5.7000000288992245,5.520000193624794,5.7000000288992245,16583.0
2007-05-23,5.7000000288992245,6.000000231193784,5.7000000288992245,5.940000286102308,43133.0
2007-05-24,5.880000341010831,6.060000176285261,5.7000000288992245,5.940000286102308,35533.0
2007-05-25,6.540000213854251,7.740000069358136,6.540000213854251,7.620000179175183,167917.0
2007-05-28,7.620000179175183,7.620000179175183,6.900000361240287,7.080000196514717,41533.0
2007-05-29,7.200000086697671,7.200000086697671,6.72000004912868,6.900000361240287,24217.0
2007-05-30,6.72000004912868,6.900000361240287,6.540000213854251,6.72000004912868,14800.0
2007-05-31,7.200000086697671,7.50000028899223,7.140000141606194,7.50000028899223,64350.0
2007-06-01,7.380000398809277,7.380000398809277,7.02000025142324,7.200000086697671,10900.0
2007-06-04,6.900000361240287,6.900000361240287,6.72000004912868,6.84000041614881,18967.0
2007-06-05,6.72000004912868,8.160000161835649,6.72000004912868,8.160000161835649,61117.0
2007-06-06,8.10000069358135,8.160000161835649,7.80000049128679,8.040000271652696,22333.0
2007-06-07,8.040000271652696,8.040000271652696,7.260000508626324,7.440000343900754,36667.0
2007-06-08,7.560000234083707,7.560000234083707,7.02000025142324,7.440000343900754,5583.0
2007-06-11,8.220000583764303,8.220000583764303,7.50000028899223,7.50000028899223,19200.0
2007-06-12,7.3200004537178,7.440000343900754,7.260000508626324,7.380000398809277,8633.0
2007-06-13,7.620000179175183,7.80000049128679,7.260000508626324,7.440000343900754,8567.0
2007-06-14,7.3200004537178,7.560000234083707,7.080000196514717,7.560000234083707,24633.0
2007-06-15,7.560000234083707,8.10000069358135,7.560000234083707,8.10000069358135,45850.0
2007-06-18,8.399999942201557,9.720000641562748,8.399999942201557,9.479999907522489,174150.0
2007-06-19,9.479999907522489,9.540000329451145,9.180000658902282,9.240000127156582,38333.0
2007-06-20,9.479999907522489,9.660000219634096,9.240000127156582,9.660000219634096,41817.0
2007-06-21,9.600000751379795,9.660000219634096,9.479999907522489,9.540000329451145,28400.0
2007-06-22,9.600000751379795,9.660000219634096,9.240000127156582,9.240000127156582,24367.0
2007-06-25,9.240000127156582,9.300000549085237,8.399999942201557,8.700000144496116,35233.0
2007-06-26,8.640000676241817,8.640000676241817,7.920000381469744,8.160000161835649,29400.0
2007-06-27,7.98000032656122,8.160000161835649,7.440000343900754,8.040000271652696,29700.0
2007-06-28,8.10000069358135,8.160000161835649,7.560000234083707,7.620000179175183,24450.0
2007-06-29,7.860000436378266,8.820000034679069,7.860000436378266,8.220000583764303,31783.0
2007-07-03,8.220000583764303,8.76000056642477,8.040000271652696,8.580000254313163,28950.0
2007-07-04,8.580000254313163,8.580000254313163,8.220000583764303,8.340000473947256,5733.0
2007-07-05,8.10000069358135,8.160000161835649,7.380000398809277,7.860000436378266,34083.0
2007-07-06,7.560000234083707,8.040000271652696,7.560000234083707,7.860000436378266,14567.0
2007-07-09,8.10000069358135,8.880000456607723,8.10000069358135,8.340000473947256,40817.0
2007-07-10,8.700000144496116,8.76000056642477,8.399999942201557,8.640000676241817,43917.0
2007-07-11,8.700000144496116,9.600000751379795,8.700000144496116,9.180000658902282,56233.0
2007-07-12,9.180000658902282,9.300000549085237,8.640000676241817,8.939999924862024,43400.0
2007-07-13,8.820000034679069,8.820000034679069,8.580000254313163,8.820000034679069,23317.0
2007-07-16,9.000000346790676,9.060000768719329,8.820000034679069,9.000000346790676,24667.0
2007-07-17,8.880000456607723,9.060000768719329,8.820000034679069,9.060000768719329,16567.0
2007-07-18,9.000000346790676,9.060000768719329,8.820000034679069,9.000000346790676,15883.0
2007-07-19,8.939999924862024,9.000000346790676,8.580000254313163,9.000000346790676,18433.0
2007-07-20,9.000000346790676,9.000000346790676,8.580000254313163,8.939999924862024,12683.0
2007-07-23,8.939999924862024,8.939999924862024,8.640000676241817,8.640000676241817,4267.0
2007-07-24,8.640000676241817,9.000000346790676,8.220000583764303,8.220000583764303,21333.0
2007-07-25,8.220000583764303,8.220000583764303,7.80000049128679,7.98000032656122,16717.0
2007-07-26,7.80000049128679,7.80000049128679,6.180000066468214,7.50000028899223,55750.0
2007-07-27,7.50000028899223,7.620000179175183,7.140000141606194,7.200000086697671,15900.0
2007-07-30,7.68000012426666,8.10000069358135,7.68000012426666,8.10000069358135,21450.0
2007-07-31,8.520000786058864,9.300000549085237,8.46000036413021,8.76000056642477,74417.0
2007-08-01,8.700000144496116,8.700000144496116,8.10000069358135,8.10000069358135,10933.0
2007-08-02,8.399999942201557,8.399999942201557,8.220000583764303,8.340000473947256,1400.0
2007-08-03,8.340000473947256,8.340000473947256,8.040000271652696,8.040000271652696,10017.0
2007-08-07,8.340000473947256,8.340000473947256,7.80000049128679,7.920000381469744,3700.0
2007-08-08,7.80000049128679,7.98000032656122,7.620000179175183,7.740000069358136,8450.0
2007-08-09,7.560000234083707,7.560000234083707,6.420000323671298,6.900000361240287,54983.0
2007-08-10,6.84000041614881,7.50000028899223,6.780000471057334,7.260000508626324,26750.0
2007-08-13,8.880000456607723,9.000000346790676,8.160000161835649,8.160000161835649,149417.0
2007-08-14,8.399999942201557,8.399999942201557,7.740000069358136,7.80000049128679,20633.0
2007-08-15,7.440000343900754,7.68000012426666,7.260000508626324,7.560000234083707,35050.0
2007-08-16,6.960000306331764,7.260000508626324,6.72000004912868,6.960000306331764,65067.0
2007-08-17,7.3200004537178,7.740000069358136,6.960000306331764,7.68000012426666,34517.0
2007-08-20,7.80000049128679,8.10000069358135,7.68000012426666,7.98000032656122,14400.0
2007-08-21,8.160000161835649,8.280000052018604,8.10000069358135,8.10000069358135,27283.0
2007-08-22,8.939999924862024,9.300000549085237,8.700000144496116,9.300000549085237,82183.0
2007-08-23,8.700000144496116,8.880000456607723,8.220000583764303,8.700000144496116,23033.0
2007-08-24,8.280000052018604,8.520000786058864,8.280000052018604,8.520000786058864,10600.0
2007-08-27,8.76000056642477,8.880000456607723,8.580000254313163,8.640000676241817,13333.0
2007-08-28,8.700000144496116,8.939999924862024,8.280000052018604,8.280000052018604,9650.0
2007-08-29,8.280000052018604,8.880000456607723,7.68000012426666,8.640000676241817,21717.0
2007-08-30,8.520000786058864,8.520000786058864,8.340000473947256,8.520000786058864,11067.0
2007-08-31,8.580000254313163,8.640000676241817,8.280000052018604,8.580000254313163,8533.0
2007-09-04,8.700000144496116,8.76000056642477,8.640000676241817,8.76000056642477,14417.0
2007-09-05,8.76000056642477,8.820000034679069,8.520000786058864,8.580000254313163,12167.0
2007-09-06,8.700000144496116,9.000000346790676,8.220000583764303,9.000000346790676,71550.0
2007-09-07,9.060000768719329,9.12000023697363,8.76000056642477,8.76000056642477,5000.0
2007-09-10,8.76000056642477,8.76000056642477,8.399999942201557,8.76000056642477,4667.0
2007-09-11,8.340000473947256,9.000000346790676,8.340000473947256,9.000000346790676,17267.0
2007-09-12,9.000000346790676,9.000000346790676,8.520000786058864,8.640000676241817,6967.0
2007-09-13,8.939999924862024,9.060000768719329,8.76000056642477,9.000000346790676,4517.0
2007-09-14,8.880000456607723,9.300000549085237,8.880000456607723,9.300000549085237,13500.0
2007-09-17,9.060000768719329,9.300000549085237,8.880000456607723,8.880000456607723,14117.0
2007-09-18,8.76000056642477,8.820000034679069,8.580000254313163,8.820000034679069,10350.0
2007-09-19,8.880000456607723,9.12000023697363,8.76000056642477,8.76000056642477,34750.0
2007-09-20,9.300000549085237,10.800000606883682,9.300000549085237,10.380000514406168,129650.0
2007-09-21,10.320000092477516,10.320000092477516,9.600000751379795,10.140000734040262,51350.0
2007-09-24,10.080000312111611,10.200000202294564,9.840000531745703,10.200000202294564,17700.0
2007-09-25,9.78,9.96,9.3,9.96,20470.76
2007-09-26,9.9,9.96,9.6,9.9,32639.86
2007-09-27,10.14,10.32,9.72,9.9,20976.3611
2007-09-28,10.5,10.5,9.9,10.14,5974.1946
2007-10-01,10.38,10.38,9.9,9.96,16734.1795
2007-10-02,9.96,10.14,9.9,10.08,53660.73
2007-10-03,10.44,10.44,9.9,9.9,16459.7913
2007-10-04,10.14,10.38,9.0,9.24,52114.4208
2007-10-05,9.36,10.02,9.3,10.02,21592.4843
2007-10-09,9.48,9.66,9.24,9.48,18445.355
2007-10-10,9.66,9.84,9.6,9.66,16071.547
2007-10-11,10.5,11.1,10.26,10.5,53358.1695
2007-10-12,10.5,10.5,10.26,10.5,14411.215
2007-10-15,10.56,10.8,10.38,10.5,14337.0335
2007-10-16,10.62,10.74,10.38,10.5,25065.8455
2007-10-17,10.38,10.56,10.26,10.5,19533.5726
2007-10-18,10.5,10.62,10.32,10.62,13736.08
2007-10-19,10.5,11.1,10.38,10.5,18566.2125
2007-10-22,9.9,10.68,9.6,10.32,17571.847
2007-10-23,10.68,10.68,9.96,10.08,14776.288
2007-10-24,10.14,10.14,9.9,9.96,5072.1809
2007-10-25,10.32,10.8,10.2,10.8,6948.056
2007-10-26,11.22,11.82,11.1,11.7,38907.78
2007-10-29,12.0,12.535,11.82,12.535,109686.933
2007-10-30,12.12,12.3,12.0,12.24,17000.066
2007-10-31,12.24,13.495,12.24,13.195,110110.5177
2007-11-01,13.615,14.335,13.375,13.975,78967.6237
2007-11-02,14.755,15.175,14.455,14.815,97069.7434
2007-11-05,16.195,16.195,14.455,14.875,152606.3485
2007-11-06,14.875,14.995,13.975,14.995,52917.9148
2007-11-07,15.295,15.475,14.755,14.815,43646.8943
2007-11-08,14.935,14.935,13.915,14.395,23235.1461
2007-11-09,14.455,14.755,13.915,14.395,26513.635
2007-11-12,12.48,13.195,12.12,12.3,36843.2005
2007-11-13,11.82,13.795,11.76,13.795,42475.9935
2007-11-14,13.795,15.115,13.795,15.115,14207.841
2007-11-15,14.035,14.215,13.015,13.615,21480.962
2007-11-16,14.395,14.455,13.255,13.495,33421.8497
2007-11-19,13.495,13.495,12.18,12.48,20025.8377
2007-11-20,12.655,13.075,12.595,12.895,38889.443
2007-11-21,12.895,12.895,11.46,12.12,28740.5803
2007-11-22,12.06,12.895,12.06,12.655,24300.6925
2007-11-23,13.195,13.375,12.895,13.195,30096.018
2007-11-26,13.495,13.855,12.835,12.895,55790.4892
2007-11-27,12.835,13.015,12.42,12.835,22321.13
2007-11-28,12.895,12.895,12.3,12.655,28256.1501
2007-11-29,13.015,13.375,12.895,13.075,24849.969
2007-11-30,13.315,13.315,12.595,12.955,26317.7625
2007-12-03,12.775,13.075,12.655,13.075,6876.375
2007-12-04,12.655,12.955,12.655,12.655,8452.0234
2007-12-05,12.835,12.895,12.655,12.655,12144.095
2007-12-06,12.18,12.895,12.18,12.655,6551.31
2007-12-07,12.655,12.775,12.3,12.535,7617.5232
2007-12-10,12.715,12.715,12.3,12.535,6151.23
2007-12-11,12.595,12.895,12.36,12.36,9377.7085
2007-12-12,12.595,12.895,12.42,12.595,26005.2
2007-12-13,12.655,12.895,11.88,12.895,22734.546
2007-12-14,12.36,12.36,11.16,11.4,13932.4526
2007-12-17,10.92,11.1,10.38,10.56,30564.445
2007-12-18,11.4,12.0,10.98,11.46,30828.9979
2007-12-19,11.46,11.52,10.44,11.34,35193.2039
2007-12-20,10.86,10.86,10.38,10.68,30822.83
2007-12-21,10.86,11.64,10.8,11.16,22596.185
2007-12-24,11.16,11.34,10.86,11.28,2125.425
2007-12-27,11.46,12.3,11.46,12.3,17403.48
2007-12-28,12.595,12.595,11.4,11.64,31896.7114
2007-12-31,11.64,12.36,11.64,12.0,11372.1073
2008-01-02,12.535,13.195,12.42,13.015,21907.2139
2008-01-03,13.075,13.195,13.015,13.015,26997.065
2008-01-04,12.895,12.895,12.18,12.655,16253.25
2008-01-07,12.36,12.595,11.76,12.12,24138.16
2008-01-08,12.595,12.655,12.18,12.24,7851.57
2008-01-09,12.42,12.595,12.0,12.24,14161.165
2008-01-10,12.0,12.18,11.58,12.12,12960.925
2008-01-11,12.18,12.24,11.7,12.0,4991.3314
2008-01-14,12.595,12.595,11.82,11.94,5093.5185
2008-01-15,11.82,11.88,11.4,11.4,6036.3737
2008-01-16,10.68,10.8,9.9,10.8,19412.215
2008-01-17,10.5,10.74,10.5,10.56,17734.7129
2008-01-18,10.2,10.38,9.3,10.2,39692.1035
2008-01-21,8.64,8.76,7.2,7.2,57549.841
2008-01-22,7.38,9.6,7.38,9.42,91626.655
2008-01-23,8.1,9.9,8.1,9.9,65548.107
2008-01-24,10.08,10.2,9.36,9.9,24823.4637
2008-01-25,10.56,10.98,9.54,10.5,30774.487
2008-01-28,9.66,10.2,9.6,9.78,8551.71
2008-01-29,10.14,10.14,9.72,9.96,2283.79
2008-01-30,10.14,10.44,9.6,10.44,9901.98
2008-01-31,10.08,10.74,9.3,10.2,39974.66
2008-02-01,10.2,10.2,9.84,9.9,9718.61
2008-02-04,9.78,9.78,9.42,9.42,6868.04
2008-02-05,9.06,9.18,8.52,8.7,33223.31
2008-02-06,8.82,9.18,8.58,9.0,9205.174
2008-02-07,9.06,9.18,8.76,8.76,4070.3139
2008-02-08,8.64,9.18,8.64,9.12,5184.37
2008-02-11,9.24,9.24,8.76,9.0,2917.25
2008-02-12,8.82,8.82,8.52,8.52,12085.75
2008-02-13,8.76,8.76,8.46,8.46,10168.7
2008-02-14,8.64,8.64,8.4,8.64,21793.0244
2008-02-15,8.64,8.76,8.52,8.7,3500.7
2008-02-19,8.7,8.7,8.22,8.4,49828.297
2008-02-20,8.22,9.3,8.22,8.7,24473.227
2008-02-21,9.12,9.84,9.06,9.42,17578.515
2008-02-22,9.42,9.48,9.06,9.36,1359.7719
2008-02-25,9.12,9.18,9.0,9.18,1967.06
2008-02-26,8.76,9.12,8.76,8.82,4251.5168
2008-02-27,9.12,10.5,9.12,10.32,47180.1008
2008-02-28,10.8,10.92,10.68,10.8,12342.9681
2008-02-29,10.92,10.92,10.5,10.92,10502.1
2008-03-03,10.5,10.62,10.2,10.5,8145.7955
2008-03-04,10.2,10.2,9.48,9.6,14144.495
2008-03-05,9.84,10.32,9.78,10.08,14883.8095
2008-03-06,10.26,10.56,10.08,10.56,15136.36
2008-03-07,10.5,10.5,10.14,10.2,2975.595
2008-03-10,9.84,9.84,9.54,9.54,9845.302
2008-03-11,9.78,9.9,9.6,9.66,13786.09
2008-03-12,9.72,9.9,9.6,9.9,14652.93
2008-03-13,9.78,9.96,9.48,9.96,17611.855
2008-03-14,10.02,10.02,9.54,9.6,14665.9326
2008-03-17,9.48,9.6,9.0,9.24,30093.5175
2008-03-18,9.36,9.6,9.36,9.42,31539.64
2008-03-19,9.24,9.48,8.76,8.94,8385.01
2008-03-20,9.0,9.0,8.28,8.46,17454.3235
2008-03-24,8.46,8.7,8.46,8.64,2100.42
2008-03-25,8.82,9.3,8.28,9.3,22347.4686
2008-03-26,8.94,8.94,8.4,8.58,5622.791
2008-03-27,8.4,8.4,7.92,8.1,10653.4636
2008-03-28,8.1,8.28,7.92,8.28,4887.9774
2008-03-31,8.22,8.34,7.98,8.04,5834.5
2008-04-01,7.98,8.04,7.62,7.86,13025.938
2008-04-02,7.92,8.4,7.8,8.16,2275.9551
2008-04-03,8.16,8.52,8.16,8.28,10521.7706
2008-04-04,8.46,8.7,8.34,8.52,12352.47
2008-04-07,8.58,8.76,8.58,8.64,7026.405
2008-04-08,8.46,8.52,8.34,8.46,7453.3237
2008-04-09,8.4,8.4,8.1,8.16,7601.52
2008-04-10,8.04,8.04,7.92,7.92,4430.0525
2008-04-11,7.92,8.1,7.74,8.1,5167.7
2008-04-14,8.1,8.1,7.86,7.98,3008.935
2008-04-15,7.92,8.1,7.8,7.8,4409.215
2008-04-16,8.1,8.52,8.04,8.4,19945.8217
2008-04-17,8.4,8.58,8.22,8.46,8628.392
2008-04-18,8.16,8.16,7.8,7.86,8304.4939
2008-04-21,7.86,7.86,7.68,7.74,18220.1433
2008-04-22,7.74,7.86,7.74,7.74,695.139
2008-04-23,7.98,8.1,6.9,7.2,21592.9844
2008-04-24,7.14,7.14,6.66,6.84,9035.14
2008-04-25,6.66,6.9,5.94,6.9,54320.0285
2008-04-28,6.84,6.96,6.72,6.9,16137.2268
2008-04-29,6.66,6.66,6.24,6.36,14361.8718
2008-04-30,6.36,6.48,6.12,6.36,24728.4447
2008-05-01,6.36,6.48,6.36,6.36,6201.24
2008-05-02,6.42,6.42,6.06,6.18,22537.84
2008-05-05,6.24,6.54,6.24,6.48,9607.2544
2008-05-06,6.42,6.42,6.36,6.42,5821.8308
2008-05-07,6.3,6.3,6.12,6.18,11629.8255
2008-05-08,6.06,6.72,6.06,6.48,7049.743
2008-05-09,6.6,6.6,6.48,6.48,9145.9955
2008-05-12,6.6,6.6,6.48,6.6,19003.8
2008-05-13,6.6,6.66,6.48,6.6,35862.5044
2008-05-14,6.48,6.54,6.42,6.54,5508.6015
2008-05-15,6.54,6.96,6.54,6.72,37015.735
2008-05-16,6.84,6.96,6.66,6.96,64224.6757
2008-05-20,7.14,7.38,7.02,7.38,31856.37
2008-05-21,7.44,7.62,7.32,7.38,14911.8151
2008-05-22,7.2,7.26,7.14,7.26,6771.354
2008-05-23,7.32,7.56,7.2,7.56,6606.321
2008-05-26,7.56,7.56,7.32,7.5,2067.08
2008-05-27,7.2,7.2,7.02,7.08,2740.548
2008-05-28,7.02,7.14,6.84,7.14,4498.3995
2008-05-29,6.9,6.96,6.6,6.66,11460.625
2008-05-30,6.66,6.84,6.66,6.78,2743.2152
2008-06-02,6.66,6.66,6.36,6.54,9400.3797
2008-06-03,6.48,6.48,6.36,6.42,1416.95
2008-06-04,6.42,6.48,6.18,6.48,8033.4397
2008-06-05,6.18,6.36,6.18,6.18,11518.1365
2008-06-06,6.36,6.42,6.36,6.42,1016.87
2008-06-09,6.6,6.9,6.6,6.78,5253.5505
2008-06-10,6.84,6.9,6.66,6.66,10263.719
2008-06-11,6.6,6.6,6.42,6.42,9134.6599
2008-06-12,6.3,6.36,6.3,6.3,2567.18
2008-06-13,6.24,6.36,6.24,6.36,7601.52
2008-06-16,6.48,6.78,6.24,6.78,8108.1213
2008-06-17,6.84,6.84,6.48,6.6,2200.44
2008-06-18,6.42,6.6,6.42,6.6,2008.735
2008-06-19,6.48,6.48,6.42,6.42,1833.7
2008-06-20,6.6,6.6,6.3,6.3,3233.98
2008-06-23,6.24,6.24,6.12,6.12,6211.242
2008-06-24,6.12,6.18,6.06,6.18,6733.013
2008-06-25,6.12,6.12,5.88,5.94,4476.7285
2008-06-26,6.0,6.0,5.88,5.88,4319.197
2008-06-27,6.0,6.0,5.58,5.82,14470.3935
2008-06-30,5.64,5.64,5.52,5.52,6180.4025
2008-07-02,5.46,5.64,5.46,5.64,7034.74
2008-07-03,5.52,5.58,5.34,5.58,5217.71
2008-07-04,5.4,5.46,5.4,5.46,2333.8
2008-07-07,5.4,5.52,5.28,5.52,3467.36
2008-07-08,5.4,5.7,5.22,5.7,7251.45
2008-07-09,5.7,5.7,5.4,5.4,3034.2734
2008-07-10,5.28,5.34,5.28,5.28,5184.37
2008-07-11,5.16,5.34,5.16,5.34,9128.6587
2008-07-14,5.16,5.52,4.38,5.52,23313.1617
2008-07-15,5.4,5.46,5.1,5.46,4862.639
2008-07-16,5.34,5.34,4.8,5.04,6547.976
2008-07-17,4.68,4.92,4.5,4.5,17536.84
2008-07-18,4.5,4.56,4.14,4.5,21004.2
2008-07-21,4.38,4.68,4.38,4.5,9660.265
2008-07-22,4.44,4.44,4.14,4.2,5649.1296
2008-07-23,4.14,4.14,3.54,3.72,21537.64
2008-07-24,3.6,3.72,3.54,3.66,11048.0425
2008-07-25,3.72,3.84,3.42,3.66,16451.2896
2008-07-28,3.6,3.78,3.3,3.66,8680.7358
2008-07-29,3.72,3.9,3.36,3.6,22378.6415
2008-07-30,3.3,3.48,3.06,3.48,13836.1
2008-07-31,3.6,3.9,3.42,3.9,4634.26
2008-08-01,3.84,3.9,3.6,3.6,3636.0604
2008-08-05,3.66,3.66,3.66,3.66,5351.07
2008-08-06,3.72,3.72,3.42,3.48,1233.58
2008-08-07,3.6,3.6,3.6,3.6,166.7
2008-08-08,3.24,3.54,3.24,3.24,2900.58
2008-08-11,3.24,3.42,2.94,3.3,13504.367
2008-08-12,2.94,3.72,2.94,3.66,19820.7967
2008-08-13,3.42,3.42,3.0,3.3,13477.3616
2008-08-14,3.24,3.3,3.12,3.12,1583.65
2008-08-15,3.06,3.06,3.0,3.06,4167.5
2008-08-18,3.06,3.24,3.0,3.12,8868.44
2008-08-19,3.0,3.12,2.94,3.0,4392.545
2008-08-20,2.94,2.94,2.82,2.82,1166.9
2008-08-21,3.0,3.06,2.94,3.06,5717.81
2008-08-22,3.06,3.24,3.06,3.24,2167.1
2008-08-25,3.18,3.18,2.94,3.12,4367.54
2008-08-26,3.0,3.12,3.0,3.0,4209.175
2008-08-27,3.12,3.24,3.12,3.24,6417.95
2008-08-28,3.0,3.48,3.0,3.24,4548.0761
2008-08-29,3.48,3.6,3.48,3.6,1817.03
2008-09-02,3.42,3.54,3.42,3.48,2917.25
2008-09-03,3.36,3.42,3.24,3.24,7884.7433
2008-09-04,3.12,3.12,3.12,3.12,1208.575
2008-09-05,3.18,3.18,3.12,3.12,1083.55
2008-09-08,3.12,3.12,2.88,2.88,13009.268
2008-09-09,2.88,3.0,2.76,2.76,8575.2147
2008-09-10,2.52,2.94,2.46,2.94,6434.62
2008-09-11,2.16,2.58,2.16,2.34,12735.88
2008-09-12,2.52,2.58,2.34,2.46,5451.09
2008-09-15,2.4,2.52,2.22,2.22,10946.3555
2008-09-16,2.1,2.34,2.1,2.34,1333.6
2008-09-17,2.34,2.88,2.34,2.88,8768.5867
2008-09-18,2.88,3.24,2.88,3.12,11324.7645
2008-09-19,3.12,3.12,2.88,3.06,12214.9425
2008-09-22,3.24,3.24,3.06,3.06,3050.61
2008-09-23,3.24,3.24,3.0,3.24,4334.2
2008-09-24,2.76,3.42,2.76,3.3,8733.9131
2008-09-25,3.3,3.3,2.88,3.0,1086.884
2008-09-26,2.82,2.82,2.64,2.64,9501.9
2008-09-29,2.58,2.64,2.22,2.22,4350.87
2008-09-30,2.4,2.58,2.4,2.4,3334.0
2008-10-01,2.22,2.58,2.22,2.46,3495.5323
2008-10-02,2.46,2.46,2.16,2.4,6718.01
2008-10-06,2.34,2.34,1.74,1.8,20104.02
2008-10-07,2.04,2.7,2.04,2.4,21056.8772
2008-10-08,2.1,2.4,1.98,2.28,15845.6685
2008-10-09,1.92,1.98,1.92,1.92,966.86
2008-10-10,1.92,1.92,1.32,1.32,10337.5671
2008-10-14,2.1,2.1,1.56,1.56,15757.1508
2008-10-15,1.56,1.56,1.56,1.56,700.14
2008-10-16,1.56,1.56,1.38,1.38,4984.33
2008-10-17,1.38,1.5,1.32,1.5,9410.8818
2008-10-20,1.44,1.5,1.32,1.5,2917.25
2008-10-21,1.5,1.5,1.32,1.32,1338.1009
2008-10-22,1.5,1.5,1.32,1.32,4834.3
2008-10-23,1.38,1.5,1.38,1.5,666.8
2008-10-24,1.5,1.5,1.2,1.38,3676.7352
2008-10-27,1.2,1.2,1.2,1.2,250.05
2008-10-28,1.2,1.26,0.78,1.02,16946.722
2008-10-29,1.02,1.02,0.96,1.02,16644.995
2008-10-30,1.02,1.02,1.02,1.02,65798.6571
2008-10-31,1.08,1.14,1.02,1.02,32385.1424
2008-11-03,1.02,1.08,0.96,0.96,19420.7167
2008-11-04,1.08,1.32,1.02,1.14,58661.73
2008-11-05,1.2,1.32,0.96,1.26,34590.5834
2008-11-06,1.32,1.32,1.02,1.08,26882.3754
2008-11-07,1.08,1.08,1.02,1.02,3277.322
2008-11-10,1.02,1.08,0.9,1.08,24221.51
2008-11-11,1.08,1.08,0.84,0.84,7318.13
2008-11-12,1.14,1.14,0.78,0.78,16449.1225
2008-11-13,0.9,0.9,0.78,0.84,33466.5253
2008-11-14,0.96,0.96,0.84,0.84,9268.52
2008-11-17,0.84,0.96,0.78,0.78,2833.9
2008-11-18,0.9,0.9,0.78,0.78,4792.625
2008-11-19,0.84,0.84,0.78,0.78,12585.85
2008-11-20,0.78,0.78,0.78,0.78,666.8
2008-11-21,0.78,0.78,0.66,0.72,16670.0
2008-11-24,0.78,0.9,0.72,0.78,15186.37
2008-11-25,0.78,0.84,0.72,0.72,8335.0
2008-11-26,0.72,0.78,0.66,0.66,41716.675
2008-11-27,0.6,0.66,0.6,0.66,12402.48
2008-11-28,0.66,0.72,0.66,0.66,12950.4229
2008-12-01,0.84,0.84,0.66,0.66,10502.1
2008-12-02,0.72,0.9,0.66,0.9,41949.5549
2008-12-03,0.84,0.96,0.84,0.96,22071.08
2008-12-04,0.9,0.9,0.84,0.9,22755.3835
2008-12-05,0.84,0.96,0.84,0.9,17170.1
2008-12-08,0.84,0.9,0.84,0.9,10249.2161
2008-12-09,1.02,1.08,0.9,0.9,19503.9
2008-12-10,0.9,1.02,0.9,1.02,12487.6637
2008-12-11,1.02,1.02,0.9,1.02,46192.7367
2008-12-12,1.02,1.02,0.9,0.9,12302.46
2008-12-15,0.84,0.9,0.84,0.84,8485.03
2008-12-16,0.9,0.9,0.78,0.78,21971.06
2008-12-18,1.02,1.02,0.84,0.84,8718.41
2008-12-19,0.96,0.96,0.84,0.96,6868.8735
2008-12-22,1.02,1.02,0.84,0.9,685.4704
2008-12-23,0.9,0.96,0.9,0.9,15803.16
2008-12-24,0.96,0.96,0.96,0.96,550.11
2008-12-29,1.02,1.14,0.96,1.08,42233.2783
2008-12-30,1.14,1.26,1.14,1.14,16186.57
2008-12-31,1.2,1.26,1.2,1.26,5142.695
2009-01-02,1.2,1.32,1.2,1.32,3500.7
2009-01-05,1.32,1.38,1.32,1.32,21004.2
2009-01-06,1.5,1.5,1.5,1.5,2518.837
2009-01-07,1.5,1.8,1.5,1.62,16605.9872
2009-01-08,1.8,1.92,1.68,1.86,32173.1
2009-01-09,2.04,2.04,1.92,1.92,34140.9935
2009-01-12,1.86,1.92,1.56,1.56,13231.4791
2009-01-13,1.62,1.86,1.56,1.86,17670.2
2009-01-14,1.8,1.8,1.62,1.62,6171.234
2009-01-15,1.56,1.56,1.32,1.32,15469.76
2009-01-16,1.44,1.68,1.44,1.68,7544.842
2009-01-19,1.68,1.74,1.62,1.74,3624.8915
2009-01-20,1.62,1.62,1.38,1.38,22254.45
2009-01-21,1.38,1.38,1.2,1.2,33094.2842
2009-01-22,1.32,1.32,1.14,1.2,11752.35
2009-01-23,1.14,1.32,1.14,1.32,12888.4105
2009-01-26,1.32,1.38,1.32,1.38,8939.7876
2009-01-27,1.32,1.32,1.2,1.2,8885.11
2009-01-28,1.32,1.38,1.32,1.38,8001.6
2009-01-29,1.38,1.56,1.38,1.38,20020.67
2009-01-30,1.62,2.04,1.56,1.92,45414.2477
2009-02-02,1.86,2.04,1.74,2.04,12752.55
2009-02-03,2.04,2.04,1.86,1.86,3283.99
2009-02-04,1.86,1.86,1.74,1.74,5259.0516
2009-02-05,1.74,1.86,1.62,1.86,13252.65
2009-02-06,1.8,1.86,1.8,1.86,33306.4933
2009-02-09,1.86,1.86,1.68,1.68,8845.9355
2009-02-10,1.5,1.5,1.26,1.5,37517.1686
2009-02-11,1.38,1.5,1.32,1.32,15683.136
2009-02-12,1.44,1.5,1.38,1.5,7668.2
2009-02-13,1.38,1.38,1.32,1.32,5417.75
2009-02-17,1.32,1.38,1.2,1.32,56347.6006
2009-02-18,1.2,1.32,1.2,1.32,14861.305
2009-02-19,1.32,1.32,1.2,1.2,5917.85
2009-02-20,1.32,1.32,1.02,1.02,27338.8
2009-02-23,1.02,1.2,1.02,1.08,4647.596
2009-02-24,1.08,1.08,0.96,0.96,19922.1503
2009-02-25,1.02,1.08,1.02,1.08,6684.67
2009-02-26,1.02,1.02,0.96,1.02,3328.999
2009-02-27,1.02,1.14,1.02,1.14,9751.95
2009-03-02,1.14,1.14,1.02,1.02,15781.489
2009-03-03,1.02,1.08,0.96,1.08,16753.5167
2009-03-04,1.08,1.14,1.02,1.02,4384.21
2009-03-05,1.08,1.14,1.02,1.02,11702.6734
2009-03-06,1.02,1.02,0.9,0.96,7392.3115
2009-03-09,0.96,0.96,0.9,0.9,9535.24
2009-03-10,0.84,0.96,0.84,0.84,4675.7683
2009-03-11,0.84,0.84,0.84,0.84,17670.3667
2009-03-12,0.84,0.96,0.84,0.96,21614.8221
2009-03-13,0.84,0.96,0.84,0.96,13005.934
2009-03-16,1.02,1.08,1.02,1.08,4334.2
2009-03-18,1.08,1.08,0.84,0.9,11213.2422
2009-03-19,0.96,1.08,0.9,1.08,29255.85
2009-03-20,1.02,1.02,0.9,1.02,11919.05
2009-03-23,0.96,0.96,0.84,0.9,16044.875
2009-03-24,0.84,0.9,0.84,0.9,9599.4195
2009-03-25,0.84,0.84,0.84,0.84,8201.64
2009-03-26,0.78,0.78,0.72,0.78,6167.9
2009-03-27,0.84,0.84,0.78,0.84,6084.55
2009-03-30,0.84,0.84,0.78,0.78,16003.2
2009-03-31,0.84,0.84,0.78,0.78,2967.26
2009-04-01,0.9,0.9,0.66,0.84,8715.9095
2009-04-02,0.78,0.84,0.72,0.78,15584.783
2009-04-03,0.72,0.78,0.72,0.78,5584.45
2009-04-06,0.84,0.84,0.84,0.84,2875.575
2009-04-07,0.78,0.78,0.78,0.78,833.5
2009-04-08,0.78,0.84,0.78,0.78,2375.475
2009-04-09,0.84,0.84,0.78,0.78,26180.235
2009-04-13,0.78,0.84,0.78,0.84,1750.35
2009-04-14,0.78,0.78,0.78,0.78,4867.64
2009-04-15,0.78,0.78,0.72,0.78,11418.95
2009-04-16,0.78,0.84,0.78,0.84,15442.5879
2009-04-17,0.84,0.84,0.78,0.78,3584.05
2009-04-20,0.84,0.84,0.84,0.84,10352.07
2009-04-21,0.84,0.84,0.78,0.78,21104.22
2009-04-22,0.84,0.9,0.84,0.84,39991.33
2009-04-23,1.38,1.5,1.14,1.32,124977.3238
2009-04-24,1.26,1.32,1.14,1.14,87967.4233
2009-04-27,1.08,1.08,0.96,0.96,19337.2
2009-04-28,1.02,1.02,0.96,0.96,22171.1
2009-04-29,1.14,1.14,0.96,0.96,45425.75
2009-04-30,0.84,0.96,0.84,0.96,56711.34
2009-05-01,0.84,0.96,0.84,0.96,2229.6125
2009-05-04,1.02,1.02,0.9,0.9,47109.42
2009-05-05,1.02,1.02,0.96,0.96,45225.71
2009-05-06,1.02,1.2,0.96,1.2,405497.2499
2009-05-07,1.2,1.2,1.02,1.08,25163.365
2009-05-08,1.02,1.14,1.02,1.02,7338.134
2009-05-11,1.02,1.02,0.84,0.9,241431.9434
2009-05-12,0.96,0.96,0.84,0.84,391735.8315
2009-05-13,0.9,0.9,0.84,0.84,62679.2
2009-05-14,0.84,0.84,0.84,0.84,15704.4736
2009-05-15,0.84,0.84,0.84,0.84,13002.6
2009-05-19,0.84,0.84,0.84,0.84,14836.3
2009-05-20,0.9,0.9,0.84,0.84,33334.6656
2009-05-21,0.84,0.84,0.84,0.84,9218.51
2009-05-22,0.84,0.84,0.84,0.84,36874.04
2009-05-25,0.84,0.84,0.78,0.78,24405.5468
2009-05-26,0.78,0.84,0.78,0.78,52876.2398
2009-05-27,0.78,0.84,0.78,0.78,20587.45
2009-05-28,0.78,0.84,0.78,0.84,42341.8
2009-05-29,0.84,0.84,0.84,0.84,3000.6
2009-06-01,0.84,0.84,0.78,0.84,11329.5988
2009-06-02,0.78,0.78,0.78,0.78,350.07
2009-06-03,0.78,0.84,0.78,0.84,11752.35
2009-06-04,0.78,0.78,0.78,0.78,40726.477
2009-06-05,0.78,0.78,0.72,0.72,13005.934
2009-06-08,0.66,0.78,0.66,0.78,13252.65
2009-06-09,0.72,0.78,0.72,0.78,15854.6703
2009-06-10,0.78,0.84,0.78,0.84,18387.01
2009-06-11,0.84,0.84,0.78,0.84,6167.9
2009-06-12,0.84,0.84,0.78,0.78,22344.6347
2009-06-15,0.78,0.78,0.72,0.78,16836.7
2009-06-16,0.78,0.78,0.72,0.78,18337.0
2009-06-17,0.72,0.78,0.72,0.78,17336.8
2009-06-18,0.72,0.72,0.72,0.72,1333.6
2009-06-19,0.72,0.72,0.72,0.72,14898.8125
2009-06-22,0.78,0.84,0.78,0.78,18337.0
2009-06-23,0.78,0.78,0.78,0.78,1667.0
2009-06-24,0.72,0.78,0.72,0.78,4009.135
2009-06-25,0.72,0.72,0.72,0.72,683.47
2009-06-26,0.72,0.72,0.72,0.72,5344.7354
2009-06-29,0.72,0.78,0.72,0.72,5318.5635
2009-06-30,0.72,0.78,0.72,0.78,2501.3335
2009-07-02,0.78,0.78,0.72,0.72,11952.39
2009-07-03,0.72,0.72,0.72,0.72,14002.8
2009-07-06,0.66,0.66,0.6,0.6,31528.3044
2009-07-07,0.6,0.6,0.6,0.6,66721.675
2009-07-08,0.6,0.6,0.6,0.6,9618.59
2009-07-09,0.6,0.72,0.6,0.66,6751.35
2009-07-10,0.66,0.66,0.6,0.6,2625.525
2009-07-13,0.54,0.6,0.54,0.6,4167.5
2009-07-15,0.6,0.6,0.54,0.54,14861.8051
2009-07-16,0.6,0.6,0.54,0.54,2583.85
2009-07-17,0.54,0.54,0.54,0.54,15253.05
2009-07-20,0.54,0.54,0.54,0.54,11669.0
2009-07-21,0.54,0.54,0.54,0.54,12998.0991
2009-07-22,0.54,0.54,0.54,0.54,10652.13
2009-07-23,0.54,0.54,0.54,0.54,10098.8527
2009-07-24,0.54,0.6,0.54,0.54,13260.985
2009-07-27,0.54,0.6,0.54,0.6,16836.7
2009-07-28,0.6,0.6,0.6,0.6,20362.405
2009-07-29,0.6,0.72,0.6,0.66,18253.65
2009-07-30,0.72,0.72,0.6,0.6,11550.643
2009-07-31,0.72,0.72,0.66,0.66,23858.9375
2009-08-04,0.72,0.72,0.66,0.66,1917.05
2009-08-05,0.72,0.72,0.6,0.6,3902.447
2009-08-06,0.66,0.72,0.66,0.72,8918.45
2009-08-07,0.78,0.78,0.72,0.72,3750.75
2009-08-10,0.66,0.72,0.66,0.72,4034.14
2009-08-11,0.72,0.84,0.72,0.78,45280.5543
2009-08-12,0.78,0.96,0.78,0.84,24066.479
2009-08-13,0.96,1.02,0.9,0.96,53769.085
2009-08-14,0.96,0.96,0.84,0.84,19087.15
2009-08-17,0.78,0.78,0.78,0.78,3600.72
2009-08-18,0.78,0.78,0.78,0.78,475.095
2009-08-19,0.78,0.84,0.78,0.84,4234.18
2009-08-20,0.78,0.9,0.78,0.9,2667.2
2009-08-24,0.84,0.84,0.78,0.78,10293.725
2009-08-25,0.84,0.84,0.78,0.78,2889.9112
2009-08-26,0.72,0.72,0.72,0.72,4167.5
2009-08-27,0.66,0.66,0.66,0.66,291.725
2009-08-28,0.66,0.78,0.66,0.78,9718.7767
2009-08-31,0.72,0.72,0.72,0.72,150.03
2009-09-01,0.72,0.72,0.72,0.72,145.8625
2009-09-02,0.72,0.78,0.72,0.78,7584.85
2009-09-03,0.78,0.84,0.78,0.78,645.7958
2009-09-04,0.84,0.84,0.78,0.84,9518.57
2009-09-08,0.84,0.9,0.84,0.84,13394.5117
2009-09-09,0.84,0.96,0.84,0.84,4900.98
2009-09-10,0.96,0.96,0.84,0.96,1667.0
2009-09-11,0.84,0.96,0.84,0.96,4687.7707
2009-09-14,0.84,0.84,0.78,0.84,2317.13
2009-09-15,0.78,0.84,0.72,0.84,5217.71
2009-09-16,0.84,0.84,0.78,0.78,21458.9576
2009-09-17,0.78,0.84,0.78,0.78,10168.7
2009-09-18,0.78,0.84,0.78,0.78,6890.0444
2009-09-21,0.84,0.84,0.72,0.84,18854.6035
2009-09-22,0.84,0.84,0.84,0.84,8335.0
2009-09-23,0.84,0.84,0.84,0.84,5017.67
2009-09-24,0.78,0.78,0.78,0.78,3000.6
2009-09-25,0.78,0.78,0.78,0.78,7001.4
2009-09-28,0.84,0.84,0.78,0.78,3908.2815
2009-09-29,0.84,0.84,0.72,0.72,9751.95
2009-09-30,0.72,0.78,0.72,0.78,86.0172
2009-10-01,0.72,0.78,0.66,0.78,10085.35
2009-10-02,0.78,0.78,0.72,0.78,2650.53
2009-10-05,0.78,0.78,0.72,0.72,1083.55
2009-10-06,0.78,0.84,0.72,0.72,8488.6974
2009-10-07,0.78,0.84,0.66,0.78,36465.625
2009-10-08,0.78,0.84,0.78,0.84,28130.9584
2009-10-09,0.84,0.84,0.78,0.84,1400.28
2009-10-13,0.84,0.84,0.78,0.78,20800.826
2009-10-14,0.84,0.84,0.78,0.78,1844.7022
2009-10-15,0.78,0.78,0.72,0.72,19562.245
2009-10-16,0.78,0.78,0.78,0.78,1833.7
2009-10-19,0.78,0.78,0.78,0.78,7086.417
2009-10-20,0.84,0.84,0.78,0.78,696.1392
2009-10-21,0.78,0.78,0.78,0.78,15644.795
2009-10-22,0.78,0.84,0.78,0.78,530.6061
2009-10-23,0.78,0.84,0.78,0.84,1383.61
2009-10-26,0.78,0.78,0.78,0.78,166.7
2009-10-27,0.78,0.78,0.72,0.72,3834.1
2009-10-28,0.78,0.78,0.66,0.78,10935.52
2009-10-29,0.66,0.72,0.66,0.72,3500.7
2009-10-30,0.66,0.66,0.66,0.66,7834.9
2009-11-02,0.72,0.72,0.6,0.72,3650.73
2009-11-03,0.6,0.72,0.6,0.72,15269.72
2009-11-04,0.72,0.72,0.6,0.66,26021.87
2009-11-05,0.72,0.72,0.72,0.72,83.35
2009-11-06,0.66,0.72,0.66,0.72,600.12
2009-11-09,0.72,0.72,0.6,0.6,12108.7546
2009-11-10,0.6,0.66,0.6,0.66,23079.615
2009-11-11,0.72,0.72,0.6,0.6,19405.2136
2009-11-12,0.66,0.66,0.54,0.6,3283.99
2009-11-16,0.6,0.72,0.6,0.6,26160.7311
2009-11-17,0.72,0.72,0.66,0.72,9301.86
2009-11-18,0.66,0.66,0.66,0.66,33.34
2009-11-19,0.6,0.72,0.6,0.72,4350.87
2009-11-20,0.72,0.72,0.6,0.72,15036.34
2009-11-23,0.72,0.72,0.66,0.72,17378.475
2009-11-24,0.72,0.72,0.66,0.72,16619.99
2009-11-25,0.72,0.72,0.66,0.72,28082.6154
2009-11-26,0.66,0.78,0.66,0.66,4517.57
2009-11-27,0.6,0.72,0.6,0.66,19930.9854
2009-11-30,0.66,0.72,0.66,0.72,7118.09
2009-12-01,0.72,0.72,0.66,0.72,5063.5125
2009-12-02,0.72,0.72,0.72,0.72,1736.3472
2009-12-03,0.72,0.78,0.6,0.6,8714.2425
2009-12-04,0.72,0.72,0.6,0.6,25380.075
2009-12-07,0.6,0.66,0.54,0.54,18453.69
2009-12-08,0.6,0.6,0.54,0.54,8351.67
2009-12-09,0.6,0.6,0.6,0.6,1683.67
2009-12-10,0.54,0.6,0.54,0.6,983.53
2009-12-11,0.6,0.6,0.54,0.6,22821.23
2009-12-14,0.54,0.54,0.54,0.54,7568.18
2009-12-15,0.54,0.6,0.54,0.54,9851.97
2009-12-16,0.6,0.6,0.54,0.54,25375.9075
2009-12-17,0.54,0.54,0.54,0.54,12669.2
2009-12-18,0.54,0.6,0.54,0.6,15428.9185
2009-12-21,0.54,0.6,0.54,0.54,8118.29
2009-12-22,0.6,0.6,0.54,0.54,9097.6525
2009-12-23,0.54,0.54,0.54,0.54,19791.4575
2009-12-24,0.54,0.54,0.54,0.54,500.1
2009-12-29,0.54,0.54,0.54,0.54,1733.68
2009-12-30,0.54,0.54,0.54,0.54,3685.737
2009-12-31,0.54,0.54,0.54,0.54,11719.01
2010-01-04,0.54,0.54,0.54,0.54,22587.85
2010-01-05,0.54,0.54,0.54,0.54,18653.73
2010-01-06,0.54,0.54,0.54,0.54,9818.63
2010-01-07,0.54,0.54,0.54,0.54,16891.711
2010-01-08,0.54,0.54,0.54,0.54,9059.3115
2010-01-11,0.54,0.54,0.54,0.54,3334.0
2010-01-12,0.54,0.6,0.54,0.6,31281.7551
2010-01-13,0.6,0.6,0.54,0.54,18733.746
2010-01-14,0.6,0.6,0.6,0.6,16.67
2010-01-15,0.6,0.6,0.6,0.6,1667.0
2010-01-18,0.6,0.6,0.6,0.6,16636.1599
2010-01-19,0.6,0.6,0.6,0.6,13819.43
2010-01-20,0.6,0.6,0.6,0.6,4244.8488
2010-01-21,0.6,0.6,0.6,0.6,5834.5
2010-01-22,0.6,0.66,0.6,0.6,5076.015
2010-01-25,0.6,0.6,0.6,0.6,11852.37
2010-01-26,0.6,0.6,0.6,0.6,3334.0
2010-01-27,0.6,0.6,0.54,0.6,200.04
2010-01-28,0.6,0.6,0.6,0.6,16.67
2010-01-29,0.6,0.6,0.54,0.6,2033.74
2010-02-01,0.6,0.6,0.54,0.6,2450.49
2010-02-02,0.6,0.6,0.6,0.6,3834.1
2010-02-03,0.6,0.6,0.6,0.6,2700.54
2010-02-04,0.6,0.6,0.54,0.54,4653.9306
2010-02-05,0.54,0.54,0.54,0.54,666.8
2010-02-08,0.54,0.6,0.54,0.6,1939.0544
2010-02-09,0.6,0.6,0.54,0.54,66.68
2010-02-10,0.54,0.54,0.54,0.54,25426.2509
2010-02-11,0.54,0.54,0.48,0.48,57094.75
2010-02-12,0.54,0.54,0.48,0.48,63554.375
2010-02-16,0.48,0.48,0.48,0.48,35440.0866
2010-02-17,0.48,0.54,0.48,0.48,38921.116
2010-02-18,0.48,0.54,0.48,0.54,8517.5365
2010-02-19,0.54,0.54,0.48,0.54,9352.7035
2010-02-22,0.54,0.54,0.48,0.48,8801.76
2010-02-23,0.48,0.48,0.48,0.48,13786.09
2010-02-24,0.54,0.54,0.48,0.54,4917.65
2010-02-25,0.48,0.54,0.48,0.48,7584.85
2010-02-26,0.48,0.48,0.48,0.48,520.9375
2010-03-01,0.54,0.54,0.48,0.48,3567.38
2010-03-02,0.54,0.54,0.48,0.48,1075.215
2010-03-03,0.54,0.54,0.54,0.54,4659.265
2010-03-04,0.54,0.54,0.54,0.54,416.75
2010-03-08,0.48,0.54,0.48,0.54,2417.15
2010-03-09,0.54,0.54,0.54,0.54,13752.75
2010-03-10,0.54,0.54,0.54,0.54,11002.2
2010-03-11,0.54,0.54,0.54,0.54,1333.6
2010-03-15,0.54,0.54,0.54,0.54,5834.5
2010-03-16,0.54,0.54,0.54,0.54,1166.9
2010-03-17,0.54,0.54,0.54,0.54,5347.736
2010-03-18,0.54,0.54,0.54,0.54,1833.7
2010-03-19,0.54,0.54,0.54,0.54,1781.5229
2010-03-22,0.54,0.54,0.54,0.54,3667.4
2010-03-23,0.54,0.6,0.54,0.54,9001.8
2010-03-24,0.6,0.6,0.54,0.54,10268.72
2010-03-25,0.54,0.6,0.54,0.6,27255.45
2010-03-26,0.54,0.54,0.54,0.54,500.1
2010-03-29,0.54,0.54,0.54,0.54,500.1
2010-03-30,0.54,0.54,0.54,0.54,2500.5
2010-03-31,0.54,0.54,0.54,0.54,1250.25
2010-04-05,0.54,0.54,0.54,0.54,3334.0
2010-04-06,0.6,0.6,0.6,0.6,480.096
2010-04-07,0.6,0.6,0.54,0.54,3167.3
2010-04-08,0.6,0.78,0.6,0.72,21886.2097
2010-04-09,0.78,0.84,0.72,0.84,34102.9859
2010-04-12,0.84,0.84,0.78,0.84,18453.0232
2010-04-13,0.84,0.84,0.78,0.78,846.3359
2010-04-14,0.78,0.78,0.66,0.66,4250.85
2010-04-15,0.72,0.78,0.72,0.78,8718.41
2010-04-16,0.72,0.78,0.66,0.66,8241.8147
2010-04-19,0.6,0.72,0.6,0.72,7268.12
2010-04-20,0.6,0.72,0.6,0.6,4250.85
2010-04-21,0.6,0.6,0.6,0.6,6501.3
2010-04-22,0.66,0.66,0.66,0.66,1833.7
2010-04-23,0.66,0.66,0.66,0.66,1667.0
2010-04-26,0.66,0.66,0.6,0.66,7268.12
2010-04-27,0.6,0.6,0.54,0.6,19703.94
2010-04-28,0.66,0.66,0.66,0.66,116.69
2010-04-29,0.54,0.54,0.54,0.54,850.17
2010-04-30,0.6,0.6,0.6,0.6,650.13
2010-05-03,0.54,0.6,0.54,0.6,2417.15
2010-05-04,0.54,0.54,0.54,0.54,6668.0
2010-05-05,0.54,0.54,0.54,0.54,10333.2329
2010-05-06,0.54,0.54,0.54,0.54,1166.9
2010-05-07,0.54,0.54,0.48,0.48,5834.5
2010-05-10,0.54,0.54,0.48,0.48,3018.2702
2010-05-11,0.48,0.48,0.48,0.48,26121.89
2010-05-12,0.48,0.54,0.48,0.54,35834.9989
2010-05-13,0.54,0.54,0.54,0.54,4167.5
2010-05-14,0.54,0.54,0.54,0.54,52643.86
2010-05-17,0.54,0.54,0.54,0.54,354.2375
2010-05-18,0.54,0.54,0.54,0.54,8000.0997
2010-05-19,0.54,0.54,0.48,0.48,4211.5088
2010-05-20,0.48,0.48,0.48,0.48,2633.86
2010-05-21,0.48,0.54,0.48,0.48,1633.66
2010-05-25,0.54,0.54,0.48,0.54,65822.3285
2010-05-26,0.48,0.48,0.48,0.48,833.5
2010-05-28,0.54,0.54,0.48,0.48,3334.0
2010-05-31,0.48,0.48,0.48,0.48,3334.0
2010-06-01,0.54,0.54,0.48,0.48,1943.722
2010-06-02,0.36,0.42,0.36,0.36,44925.65
2010-06-03,0.42,0.42,0.36,0.36,113494.1943
2010-06-04,0.36,0.36,0.36,0.36,68901.2775
2010-06-07,0.36,0.36,0.36,0.36,27555.51
2010-06-08,0.36,0.36,0.36,0.36,12169.1
2010-06-09,0.36,0.36,0.36,0.36,3000.6
2010-06-10,0.36,0.36,0.36,0.36,5834.5
2010-06-14,0.3,0.36,0.3,0.36,26822.03
2010-06-15,0.36,0.36,0.36,0.36,833.5
2010-06-16,0.36,0.36,0.36,0.36,5001.0
2010-06-17,0.36,0.36,0.3,0.3,4209.175
2010-06-18,0.3,0.36,0.3,0.36,31222.91
2010-06-21,0.3,0.36,0.3,0.36,14185.3365
2010-06-22,0.3,0.3,0.3,0.3,1809.5285
2010-06-23,0.36,0.36,0.3,0.36,26205.24
2010-06-24,0.36,0.36,0.3,0.3,20337.4
2010-06-25,0.3,0.36,0.3,0.36,17170.1
2010-06-28,0.36,0.36,0.3,0.36,25271.72
2010-06-29,0.3,0.3,0.3,0.3,125.025
2010-06-30,0.3,0.3,0.3,0.3,2250.45
2010-07-02,0.3,0.36,0.3,0.36,12285.79
2010-07-05,0.3,0.36,0.3,0.36,14502.9
2010-07-06,0.36,0.36,0.36,0.36,666.8
2010-07-07,0.3,0.3,0.3,0.3,10585.45
2010-07-08,0.3,0.36,0.3,0.36,1500.3
2010-07-09,0.36,0.36,0.3,0.3,1900.38
2010-07-13,0.3,0.36,0.3,0.3,2006.4012
2010-07-14,0.36,0.36,0.3,0.3,55444.42
2010-07-15,0.36,0.36,0.3,0.3,9168.5
2010-07-16,0.36,0.36,0.3,0.36,17336.8
2010-07-20,0.3,0.36,0.3,0.3,9562.4121
2010-07-21,0.36,0.36,0.3,0.3,1750.35
2010-07-22,0.36,0.36,0.3,0.3,2250.45
2010-07-23,0.3,0.3,0.3,0.3,2517.17
2010-07-26,0.3,0.3,0.3,0.3,1333.6
2010-07-27,0.3,0.36,0.3,0.3,22637.86
2010-07-28,0.3,0.3,0.3,0.3,641.795
2010-07-29,0.36,0.36,0.36,0.36,10835.5
2010-07-30,0.3,0.36,0.3,0.36,4017.47
2010-08-03,0.3,0.3,0.3,0.3,2750.55
2010-08-04,0.3,0.3,0.3,0.3,226.2119
2010-08-05,0.3,0.3,0.3,0.3,13502.7
2010-08-06,0.3,0.3,0.3,0.3,275.055
2010-08-09,0.3,0.3,0.3,0.3,2227.2787
2010-08-10,0.3,0.3,0.3,0.3,1667.0
2010-08-11,0.3,0.3,0.3,0.3,10335.4
2010-08-12,0.3,0.3,0.3,0.3,5834.5
2010-08-13,0.3,0.36,0.3,0.36,5334.4
2010-08-16,0.3,0.3,0.3,0.3,732.1464
2010-08-17,0.3,0.3,0.3,0.3,1500.3
2010-08-19,0.3,0.3,0.3,0.3,706.808
2010-08-20,0.3,0.3,0.3,0.3,17694.3715
2010-08-23,0.3,0.36,0.3,0.3,12836.7335
2010-08-24,0.3,0.36,0.3,0.36,71514.3
2010-08-26,0.36,0.36,0.3,0.36,304635.0815
2010-08-27,0.36,0.36,0.3,0.36,18424.8509
2010-08-30,0.36,0.36,0.3,0.3,10818.83
2010-08-31,0.33,0.33,0.33,0.33,100.0
2010-09-01,0.33,0.33,0.33,0.33,1833.0
2010-09-02,0.33,0.33,0.33,0.33,46.0
2010-09-07,0.33,0.35,0.3,0.35,11407.0
2010-09-08,0.3,0.35,0.3,0.35,2526.0
2010-09-09,0.35,0.35,0.35,0.35,50.0
2010-09-10,0.33,0.33,0.3,0.305,43107.0
2010-09-13,0.28,0.3,0.28,0.3,4686.0
2010-09-14,0.28,0.31,0.28,0.305,20228.0
2010-09-15,0.31,0.31,0.28,0.28,16636.0
2010-09-16,0.28,0.35,0.27,0.35,11167.0
2010-09-17,0.29,0.35,0.29,0.32,6999.0
2010-09-20,0.32,0.36,0.28,0.35,38646.0
2010-09-21,0.31,0.36,0.31,0.36,8500.0
2010-09-22,0.35,0.35,0.31,0.34,14726.0
2010-09-24,0.4,0.4,0.33,0.35,24771.0
2010-09-27,0.34,0.35,0.34,0.35,29752.0
2010-09-28,0.35,0.38,0.35,0.38,11167.0
2010-09-29,0.36,0.45,0.31,0.38,85475.0
2010-09-30,0.46,0.47,0.36,0.36,12233.0
2010-10-01,0.38,0.42,0.38,0.4,14886.0
2010-10-04,0.47,0.47,0.42,0.42,48327.0
2010-10-05,0.46,0.53,0.45,0.49,29930.0
2010-10-06,0.54,0.7,0.54,0.6,65232.0
2010-10-07,0.61,0.61,0.5,0.53,73274.0
2010-10-08,0.59,0.59,0.53,0.53,9266.0
2010-10-12,0.53,0.53,0.53,0.53,4500.0
2010-10-13,0.53,0.6,0.53,0.6,6423.0
2010-10-14,0.62,0.62,0.55,0.55,31109.0
2010-10-15,0.54,0.57,0.54,0.57,59094.0
2010-10-18,0.53,0.53,0.53,0.53,2832.0
2010-10-19,0.55,0.56,0.53,0.53,18300.0
2010-10-20,0.53,0.55,0.53,0.53,3800.0
2010-10-21,0.53,0.55,0.53,0.55,14132.0
2010-10-22,0.51,0.55,0.51,0.53,6499.0
2010-10-25,0.53,0.55,0.53,0.53,14497.0
2010-10-26,0.51,0.51,0.48,0.5,20453.0
2010-10-27,0.49,0.51,0.45,0.46,84651.0
2010-10-28,0.43,0.46,0.43,0.43,3190.0
2010-10-29,0.45,0.48,0.45,0.46,56003.0
2010-11-01,0.46,0.46,0.46,0.46,5541.0
2010-11-02,0.46,0.46,0.46,0.46,8492.0
2010-11-03,0.45,0.45,0.45,0.45,3500.0
2010-11-04,0.42,0.45,0.4,0.44,37002.0
2010-11-05,0.43,0.49,0.43,0.49,59447.0
2010-11-08,0.47,0.49,0.45,0.45,183463.0
2010-11-09,0.5,0.57,0.4,0.45,13715.0
2010-11-10,0.45,0.51,0.39,0.46,35665.0
2010-11-11,0.48,0.54,0.48,0.53,23817.0
2010-11-12,0.45,0.54,0.43,0.51,6757.0
2010-11-16,0.48,0.55,0.48,0.48,61798.0
2010-11-17,0.43,0.48,0.43,0.48,4662.0
2010-11-18,0.48,0.55,0.48,0.55,6876.0
2010-11-19,0.48,0.5,0.48,0.5,23912.0
2010-11-22,0.48,0.51,0.48,0.51,68000.0
2010-11-23,0.47,0.55,0.45,0.455,10050.0
2010-11-24,0.46,0.55,0.46,0.53,130289.0
2010-11-25,0.5,0.55,0.5,0.55,59480.0
2010-11-26,0.55,0.55,0.5,0.52,37661.0
2010-11-29,0.52,0.52,0.5,0.5,8617.0
2010-11-30,0.5,0.5,0.47,0.5,10166.0
2010-12-01,0.5,0.5,0.48,0.5,5753.0
2010-12-02,0.47,0.55,0.47,0.54,113451.0
2010-12-03,0.55,0.57,0.55,0.56,57172.0
2010-12-06,0.56,0.56,0.55,0.56,60258.0
2010-12-07,0.57,0.57,0.5,0.5,45965.0
2010-12-08,0.51,0.56,0.51,0.54,20017.0
2010-12-09,0.56,0.56,0.51,0.55,14200.0
2010-12-10,0.52,0.52,0.5,0.5,6999.0
2010-12-13,0.5,0.51,0.5,0.51,11208.0
2010-12-14,0.52,0.52,0.51,0.51,22434.0
2010-12-15,0.51,0.54,0.5,0.5,51433.0
2010-12-16,0.54,0.54,0.54,0.54,10000.0
2010-12-17,0.52,0.55,0.52,0.55,21529.0
2010-12-20,0.51,0.55,0.51,0.51,65153.0
2010-12-21,0.51,0.57,0.51,0.57,37689.0
2010-12-22,0.56,0.57,0.52,0.57,19435.0
2010-12-23,0.52,0.57,0.52,0.53,26853.0
2010-12-24,0.52,0.52,0.52,0.52,839.0
2010-12-29,0.53,0.53,0.53,0.53,973.0
2010-12-30,0.53,0.55,0.53,0.55,6500.0
2010-12-31,0.53,0.55,0.52,0.52,17232.0
2011-01-04,0.55,0.56,0.53,0.55,97122.0
2011-01-05,0.56,0.68,0.55,0.64,184954.0
2011-01-06,0.66,0.68,0.6,0.6,92696.0
2011-01-07,0.62,0.65,0.61,0.61,48125.0
2011-01-10,0.62,0.63,0.61,0.62,38875.0
2011-01-11,0.63,0.63,0.54,0.6,88132.0
2011-01-12,0.58,0.63,0.58,0.6,81675.0
2011-01-13,0.6,0.62,0.6,0.62,75101.0
2011-01-14,0.64,0.64,0.59,0.6,87540.0
2011-01-17,0.6,0.6,0.6,0.6,1083.0
2011-01-18,0.67,0.67,0.6,0.63,78750.0
2011-01-19,0.63,0.63,0.61,0.62,34666.0
2011-01-20,0.6,0.61,0.58,0.6,83123.0
2011-01-21,0.57,0.62,0.57,0.58,47834.0
2011-01-24,0.62,0.63,0.6,0.6,30078.0
2011-01-25,0.57,0.6,0.57,0.58,36572.0
2011-01-26,0.6,0.6,0.55,0.59,12091.0
2011-01-27,0.55,0.63,0.55,0.63,59997.0
2011-01-28,0.62,0.62,0.55,0.55,22936.0
2011-01-31,0.59,0.6,0.56,0.56,33641.0
2011-02-01,0.59,0.59,0.59,0.59,1584.0
2011-02-02,0.59,0.59,0.59,0.59,1000.0
2011-02-03,0.59,0.6,0.56,0.56,69500.0
2011-02-04,0.6,0.6,0.6,0.6,1034.0
2011-02-07,0.56,0.56,0.56,0.56,167.0
2011-02-08,0.57,0.58,0.57,0.57,21199.0
2011-02-09,0.59,0.6,0.56,0.6,39383.0
2011-02-10,0.56,0.6,0.56,0.6,3500.0
2011-02-11,0.59,0.59,0.57,0.57,4000.0
2011-02-14,0.63,0.63,0.56,0.63,6290.0
2011-02-15,0.62,0.62,0.52,0.54,94117.0
2011-02-16,0.56,0.56,0.56,0.56,11666.0
2011-02-17,0.56,0.57,0.55,0.56,26833.0
2011-02-18,0.55,0.63,0.55,0.61,32026.0
2011-02-22,0.61,0.61,0.59,0.59,8150.0
2011-02-23,0.58,0.62,0.58,0.6,18668.0
2011-02-24,0.62,0.62,0.59,0.59,86999.0
2011-02-25,0.59,0.61,0.55,0.55,601394.0
2011-02-28,0.57,0.6,0.57,0.6,31666.0
2011-03-01,0.6,0.6,0.58,0.6,11416.0
2011-03-02,0.6,0.61,0.59,0.6,30183.0
2011-03-03,0.6,0.66,0.6,0.66,19900.0
2011-03-04,0.62,0.78,0.61,0.72,216485.0
2011-03-07,0.73,0.79,0.73,0.79,189520.0
2011-03-08,0.84,0.84,0.75,0.75,69763.0
2011-03-09,0.82,0.82,0.82,0.82,0.0
2011-03-10,0.82,0.82,0.71,0.71,101585.0
2011-03-11,0.77,0.77,0.7,0.71,15938.0
2011-03-14,0.7,0.71,0.67,0.67,15826.0
2011-03-15,0.65,0.67,0.64,0.67,133437.0
2011-03-16,0.69,0.74,0.69,0.74,25000.0
2011-03-17,0.7,0.73,0.65,0.73,16741.0
2011-03-18,0.73,0.74,0.66,0.74,26032.0
2011-03-21,0.75,0.75,0.72,0.75,52265.0
2011-03-22,0.77,0.77,0.73,0.73,12733.0
2011-03-23,0.77,0.77,0.73,0.73,41833.0
2011-03-24,0.78,0.79,0.73,0.73,36075.0
2011-03-25,0.77,0.77,0.72,0.72,5166.0
2011-03-28,0.72,0.75,0.69,0.69,12141.0
2011-03-29,0.72,0.72,0.69,0.69,15328.0
2011-03-30,0.69,0.75,0.69,0.73,91340.0
2011-03-31,0.76,0.76,0.71,0.72,30705.0
2011-04-01,0.76,0.81,0.72,0.81,90059.0
2011-04-04,0.82,1.0,0.82,0.96,239415.0
2011-04-05,0.96,1.35,0.96,1.16,348264.0
2011-04-06,1.2,1.35,1.04,1.04,404650.0
2011-04-07,1.1,1.15,1.07,1.08,135039.0
2011-04-08,1.15,1.16,1.04,1.09,226534.0
2011-04-11,1.16,1.16,1.06,1.06,129910.0
2011-04-12,1.06,1.13,1.05,1.13,98144.0
2011-04-13,1.15,1.16,1.12,1.13,108491.0
2011-04-14,1.18,1.26,1.15,1.25,141341.0
2011-04-15,1.33,1.33,1.15,1.18,273097.0
2011-04-18,1.2,1.21,1.0,1.06,283120.0
2011-04-19,1.06,1.06,0.93,0.95,132545.0
2011-04-20,0.95,1.06,0.94,0.96,153733.0
2011-04-21,0.96,1.0,0.92,1.0,106205.0
2011-04-25,1.05,1.05,0.88,0.88,128930.0
2011-04-26,0.87,0.92,0.78,0.89,332049.0
2011-04-27,0.85,0.95,0.84,0.95,38982.0
2011-04-28,0.89,0.94,0.86,0.9,43754.0
2011-04-29,0.94,0.97,0.91,0.92,41000.0
2011-05-02,0.92,0.94,0.92,0.94,3127.0
2011-05-03,0.92,0.92,0.88,0.9,26039.0
2011-05-04,0.9,0.93,0.81,0.84,59669.0
2011-05-05,0.83,0.85,0.83,0.83,61329.0
2011-05-06,0.85,0.85,0.85,0.85,24668.0
2011-05-09,0.86,0.87,0.84,0.87,17365.0
2011-05-10,0.89,0.9,0.87,0.87,70332.0
2011-05-11,0.82,0.84,0.8,0.8,51649.0
2011-05-12,0.78,0.8,0.76,0.76,64588.0
2011-05-13,0.76,0.81,0.75,0.81,21200.0
2011-05-16,0.81,0.82,0.76,0.76,32250.0
2011-05-17,0.75,0.75,0.67,0.69,169976.0
2011-05-18,0.71,0.73,0.7,0.7,7960.0
2011-05-19,0.71,0.8,0.71,0.8,31739.0
2011-05-20,0.73,0.82,0.7,0.82,50599.0
2011-05-24,0.76,0.79,0.76,0.79,1200.0
2011-05-25,0.82,0.82,0.8,0.8,1862.0
2011-05-26,0.8,0.8,0.8,0.8,9500.0
2011-05-27,0.82,0.82,0.75,0.76,65035.0
2011-05-30,0.75,0.75,0.74,0.74,7400.0
2011-05-31,0.75,0.76,0.71,0.71,30366.0
2011-06-01,0.7,0.75,0.7,0.75,16790.0
2011-06-02,0.75,0.75,0.72,0.72,6600.0
2011-06-03,0.72,0.75,0.7,0.75,75837.0
2011-06-06,0.7,0.72,0.64,0.64,71286.0
2011-06-07,0.65,0.72,0.65,0.7,16500.0
2011-06-08,0.75,0.75,0.75,0.75,2500.0
2011-06-09,0.7,0.73,0.65,0.65,74655.0
2011-06-10,0.65,0.68,0.64,0.68,24941.0
2011-06-13,0.64,0.7,0.62,0.63,40600.0
2011-06-14,0.63,0.63,0.62,0.63,64124.0
2011-06-15,0.62,0.63,0.62,0.63,7100.0
2011-06-16,0.63,0.66,0.63,0.66,2500.0
2011-06-17,0.61,0.61,0.61,0.61,6000.0
2011-06-20,0.54,0.6,0.54,0.56,47966.0
2011-06-21,0.56,0.57,0.53,0.55,9608.0
2011-06-22,0.53,0.57,0.51,0.57,80700.0
2011-06-23,0.5,0.55,0.5,0.53,26078.0
2011-06-24,0.59,0.59,0.5,0.58,42418.0
2011-06-27,0.55,0.64,0.55,0.59,37451.0
2011-06-28,0.6,0.6,0.57,0.57,14300.0
2011-06-29,0.59,0.6,0.58,0.59,26000.0
2011-06-30,0.58,0.6,0.55,0.6,25750.0
2011-07-04,0.63,0.63,0.63,0.63,7167.0
2011-07-05,0.63,0.64,0.6,0.6,74500.0
2011-07-06,0.63,0.66,0.63,0.66,37033.0
2011-07-07,0.66,0.7,0.66,0.7,18416.0
2011-07-08,0.7,0.71,0.68,0.69,23233.0
2011-07-11,0.71,0.71,0.69,0.71,58626.0
2011-07-12,0.71,0.71,0.69,0.71,38076.0
2011-07-13,0.7,0.7,0.68,0.68,15500.0
2011-07-14,0.66,0.71,0.63,0.65,49223.0
2011-07-15,0.7,0.7,0.68,0.7,26228.0
2011-07-18,0.62,0.64,0.59,0.6,82675.0
2011-07-19,0.62,0.63,0.6,0.62,85333.0
2011-07-20,0.6,0.6,0.58,0.58,33100.0
2011-07-21,0.6,0.6,0.57,0.57,24000.0
2011-07-22,0.57,0.66,0.57,0.66,275247.0
2011-07-25,0.7,0.7,0.66,0.67,22803.0
2011-07-26,0.66,0.67,0.62,0.63,198808.0
2011-07-27,0.63,0.64,0.6,0.61,42500.0
2011-07-28,0.65,0.66,0.61,0.65,99433.0
2011-07-29,0.64,0.64,0.62,0.62,18083.0
2011-08-02,0.63,0.65,0.62,0.62,62783.0
2011-08-03,0.62,0.63,0.62,0.62,78370.0
2011-08-04,0.62,0.62,0.61,0.61,31834.0
2011-08-05,0.62,0.62,0.59,0.6,48200.0
2011-08-08,0.55,0.56,0.55,0.56,25500.0
2011-08-09,0.58,0.58,0.55,0.56,33629.0
2011-08-10,0.59,0.59,0.54,0.54,39041.0
2011-08-11,0.58,0.58,0.55,0.55,33400.0
2011-08-12,0.59,0.6,0.54,0.6,86433.0
2011-08-15,0.64,0.65,0.62,0.64,250466.0
2011-08-16,0.65,0.66,0.65,0.66,70278.0
2011-08-17,0.68,0.7,0.67,0.67,40400.0
2011-08-18,0.65,0.65,0.65,0.65,2083.0
2011-08-19,0.65,0.66,0.64,0.66,11500.0
2011-08-22,0.66,0.66,0.64,0.66,6032.0
2011-08-23,0.64,0.64,0.64,0.64,7000.0
2011-08-24,0.64,0.66,0.64,0.66,26000.0
2011-08-25,0.64,0.66,0.64,0.66,85885.0
2011-08-26,0.65,0.89,0.65,0.72,155576.0
2011-08-29,0.8,0.8,0.75,0.8,294108.0
2011-08-30,0.8,0.8,0.73,0.78,157933.0
2011-08-31,0.78,0.78,0.7,0.7,38027.0
2011-09-01,0.72,0.75,0.68,0.7,28676.0
2011-09-02,0.66,0.72,0.66,0.7,52966.0
2011-09-06,0.7,0.74,0.7,0.74,22800.0
2011-09-07,0.72,0.73,0.7,0.7,96500.0
2011-09-08,0.73,0.76,0.7,0.76,385529.0
2011-09-09,0.75,0.82,0.75,0.8,149092.0
2011-09-12,0.8,0.83,0.78,0.8,84800.0
2011-09-13,0.8,0.82,0.8,0.82,141300.0
2011-09-14,0.84,0.88,0.81,0.88,136435.0
2011-09-15,0.88,0.88,0.84,0.87,45304.0
2011-09-16,0.85,0.85,0.8,0.84,68174.0
2011-09-19,0.85,0.85,0.81,0.85,35056.0
2011-09-21,0.83,0.83,0.75,0.81,25041.0
2011-09-22,0.76,0.76,0.66,0.71,101760.0
2011-09-23,0.69,0.75,0.6,0.62,117941.0
2011-09-26,0.69,0.71,0.62,0.63,64272.0
2011-09-27,0.68,0.7,0.66,0.66,15633.0
2011-09-28,0.67,0.7,0.66,0.7,70270.0
2011-09-29,0.71,0.72,0.7,0.7,39364.0
2011-09-30,0.71,0.71,0.7,0.7,52616.0
2011-10-03,0.69,0.69,0.63,0.63,49850.0
2011-10-04,0.62,0.69,0.6,0.64,106000.0
2011-10-05,0.71,0.71,0.62,0.7,105866.0
2011-10-06,0.68,0.7,0.67,0.67,130272.0
2011-10-07,0.7,0.7,0.67,0.67,14620.0
2011-10-11,0.7,0.7,0.67,0.67,10436.0
2011-10-12,0.7,0.7,0.65,0.65,51361.0
2011-10-13,0.71,0.71,0.65,0.69,4124.0
2011-10-14,0.7,0.7,0.67,0.7,8000.0
2011-10-17,0.66,0.7,0.65,0.7,9167.0
2011-10-18,0.65,0.67,0.64,0.67,13121.0
2011-10-19,0.62,0.67,0.62,0.65,16200.0
2011-10-20,0.65,0.7,0.63,0.65,134366.0
2011-10-21,0.69,0.69,0.66,0.68,17578.0
2011-10-24,0.69,0.7,0.69,0.7,58120.0
2011-10-25,0.7,0.7,0.63,0.63,160366.0
2011-10-26,0.64,0.68,0.64,0.67,13835.0
2011-10-27,0.67,0.67,0.67,0.67,2000.0
2011-10-28,0.67,0.7,0.62,0.7,239791.0
2011-10-31,0.68,0.7,0.66,0.69,56578.0
2011-11-01,0.65,0.66,0.65,0.65,41000.0
2011-11-02,0.69,0.69,0.65,0.65,4500.0
2011-11-03,0.67,0.67,0.63,0.63,71749.0
2011-11-04,0.63,0.65,0.6,0.62,125350.0
2011-11-07,0.6,0.63,0.59,0.63,154249.0
2011-11-08,0.63,0.63,0.6,0.6,3600.0
2011-11-09,0.6,0.62,0.6,0.62,12985.0
2011-11-10,0.63,0.65,0.63,0.65,55534.0
2011-11-14,0.63,0.64,0.63,0.64,5211.0
2011-11-15,0.65,0.65,0.63,0.63,35562.0
2011-11-16,0.64,0.65,0.64,0.64,3500.0
2011-11-17,0.64,0.65,0.63,0.65,52000.0
2011-11-18,0.66,0.68,0.63,0.63,51000.0
2011-11-21,0.64,0.64,0.63,0.63,26950.0
2011-11-22,0.63,0.68,0.63,0.64,10559.0
2011-11-23,0.63,0.7,0.61,0.7,219207.0
2011-11-24,0.7,0.7,0.67,0.7,46166.0
2011-11-25,0.67,0.94,0.67,0.83,725443.0
2011-11-28,0.74,1.05,0.74,0.94,440262.0
2011-11-29,0.94,1.05,0.9,0.94,352613.0
2011-11-30,1.0,1.0,0.85,0.88,395673.0
2011-12-01,0.9,0.94,0.88,0.9,243030.0
2011-12-02,0.9,0.94,0.84,0.84,296046.0
2011-12-05,0.85,0.85,0.82,0.82,85312.0
2011-12-06,0.8,0.8,0.73,0.75,170950.0
2011-12-07,0.75,0.78,0.68,0.75,465956.0
2011-12-08,0.74,0.74,0.72,0.74,125201.0
2011-12-09,0.72,0.76,0.72,0.76,85100.0
2011-12-12,0.77,0.82,0.77,0.81,200932.0
2011-12-13,0.84,0.84,0.79,0.83,192948.0
2011-12-14,0.83,0.83,0.74,0.75,33366.0
2011-12-15,0.74,0.75,0.73,0.73,136383.0
2011-12-16,0.72,0.75,0.7,0.72,9952.0
2011-12-19,0.73,0.73,0.65,0.65,279191.0
2011-12-20,0.7,0.7,0.67,0.68,88688.0
2011-12-21,0.69,0.7,0.68,0.7,47385.0
2011-12-22,0.7,0.7,0.67,0.67,28888.0
2011-12-23,0.69,0.7,0.66,0.7,41500.0
2011-12-28,0.68,0.7,0.66,0.66,20659.0
2011-12-29,0.69,0.7,0.69,0.7,12930.0
2011-12-30,0.69,0.7,0.67,0.68,30934.0
2012-01-03,0.67,0.75,0.65,0.7,167970.0
2012-01-04,0.69,0.69,0.68,0.68,14100.0
2012-01-05,0.67,0.69,0.65,0.69,53000.0
2012-01-06,0.69,0.69,0.68,0.68,4384.0
2012-01-09,0.69,0.69,0.68,0.69,13041.0
2012-01-10,0.7,0.7,0.68,0.68,47167.0
2012-01-11,0.68,0.69,0.67,0.69,35733.0
2012-01-12,0.68,0.68,0.66,0.68,15470.0
2012-01-13,0.68,0.68,0.63,0.64,119504.0
2012-01-16,0.65,0.65,0.63,0.65,57100.0
2012-01-17,0.65,0.66,0.63,0.65,244500.0
2012-01-18,0.67,0.67,0.62,0.62,43400.0
2012-01-19,0.66,0.72,0.64,0.72,52100.0
2012-01-20,0.74,0.75,0.7,0.75,98000.0
2012-01-23,0.76,0.85,0.76,0.83,106681.0
2012-01-24,0.8,0.85,0.77,0.85,172482.0
2012-01-25,0.82,0.83,0.77,0.81,30951.0
2012-01-26,0.77,0.8,0.77,0.77,57633.0
2012-01-27,0.78,0.78,0.75,0.76,48100.0
2012-01-30,0.76,0.76,0.72,0.72,47730.0
2012-01-31,0.75,0.79,0.71,0.73,152175.0
2012-02-01,0.74,0.74,0.74,0.74,17300.0
2012-02-02,0.77,0.77,0.73,0.76,15476.0
2012-02-03,0.76,0.76,0.74,0.74,12079.0
2012-02-06,0.74,0.78,0.72,0.78,49916.0
2012-02-07,0.73,0.75,0.72,0.75,26834.0
2012-02-08,0.78,0.78,0.75,0.75,600.0
2012-02-09,0.75,0.79,0.75,0.79,28333.0
2012-02-10,0.78,0.78,0.74,0.74,68090.0
2012-02-13,0.74,0.74,0.73,0.73,17766.0
2012-02-14,0.75,0.75,0.73,0.73,29800.0
2012-02-15,0.72,0.74,0.72,0.74,17477.0
2012-02-16,0.75,0.8,0.75,0.8,49711.0
2012-02-17,0.78,0.78,0.75,0.75,8800.0
2012-02-21,0.74,0.74,0.72,0.72,25447.0
2012-02-22,0.7,0.7,0.7,0.7,16.0
2012-02-23,0.72,0.75,0.71,0.74,85912.0
2012-02-24,0.78,0.79,0.75,0.79,26718.0
2012-02-27,0.78,0.78,0.77,0.77,41116.0
2012-02-28,0.79,0.79,0.75,0.78,1009.0
2012-02-29,0.75,0.76,0.72,0.72,176959.0
2012-03-01,0.77,0.77,0.73,0.75,37844.0
2012-03-02,0.72,0.77,0.72,0.75,13500.0
2012-03-05,0.78,0.78,0.78,0.78,500.0
2012-03-06,0.74,0.75,0.7,0.7,50582.0
2012-03-07,0.71,0.71,0.68,0.68,78068.0
2012-03-08,0.7,0.75,0.7,0.73,22500.0
2012-03-09,0.72,0.75,0.72,0.75,13760.0
2012-03-12,0.77,0.77,0.73,0.74,112916.0
2012-03-13,0.76,0.78,0.75,0.78,33833.0
2012-03-14,0.75,0.75,0.71,0.71,69635.0
2012-03-15,0.75,0.75,0.73,0.74,3682.0
2012-03-16,0.71,0.75,0.71,0.72,27200.0
2012-03-19,0.71,0.71,0.7,0.71,45000.0
2012-03-20,0.71,0.74,0.71,0.71,35150.0
2012-03-21,0.71,0.72,0.7,0.72,11841.0
2012-03-22,0.72,0.77,0.72,0.77,50335.0
2012-03-23,0.77,0.77,0.74,0.74,36168.0
2012-03-26,0.76,0.76,0.74,0.76,15250.0
2012-03-27,0.73,0.74,0.72,0.72,9576.0
2012-03-28,0.73,0.79,0.72,0.79,73150.0
2012-03-29,0.73,0.77,0.73,0.77,12452.0
2012-03-30,0.78,0.78,0.77,0.77,17714.0
2012-04-02,0.78,0.78,0.73,0.77,263901.0
2012-04-03,0.73,0.76,0.71,0.72,70164.0
2012-04-04,0.72,0.76,0.7,0.76,74277.0
2012-04-05,0.74,0.74,0.72,0.73,15400.0
2012-04-09,0.71,0.74,0.71,0.72,10803.0
2012-04-10,0.73,0.73,0.71,0.72,68450.0
2012-04-11,0.71,0.73,0.69,0.73,9166.0
2012-04-12,0.71,0.73,0.71,0.71,34317.0
2012-04-13,0.73,0.73,0.71,0.71,1500.0
2012-04-16,0.69,0.69,0.62,0.65,60300.0
2012-04-17,0.66,0.66,0.65,0.66,86900.0
2012-04-18,0.65,0.67,0.65,0.67,30186.0
2012-04-19,0.63,0.65,0.63,0.63,695.0
2012-04-20,0.64,0.65,0.6,0.6,123927.0
2012-04-23,0.65,0.65,0.62,0.62,59800.0
2012-04-24,0.62,0.62,0.6,0.62,53800.0
2012-04-25,0.62,0.62,0.57,0.59,63798.0
2012-04-26,0.59,0.59,0.57,0.59,266013.0
2012-04-27,0.57,0.59,0.54,0.59,68750.0
2012-04-30,0.59,0.6,0.58,0.6,46358.0
2012-05-02,0.64,0.64,0.6,0.6,27402.0
2012-05-03,0.6,0.6,0.6,0.6,521.0
2012-05-04,0.6,0.63,0.6,0.63,31849.0
2012-05-07,0.58,0.62,0.58,0.61,6000.0
2012-05-08,0.58,0.58,0.56,0.56,11500.0
2012-05-09,0.57,0.72,0.57,0.72,299658.0
2012-05-10,0.73,0.73,0.66,0.7,46135.0
2012-05-11,0.67,0.67,0.65,0.66,43656.0
2012-05-14,0.68,0.7,0.64,0.65,85705.0
2012-05-15,0.65,0.73,0.65,0.73,33550.0
2012-05-16,0.7,0.7,0.65,0.68,117141.0
2012-05-17,0.68,0.68,0.62,0.62,3104.0
2012-05-18,0.64,0.64,0.64,0.64,200.0
2012-05-22,0.64,0.64,0.6,0.6,15685.0
2012-05-23,0.6,0.6,0.5,0.57,106018.0
2012-05-24,0.59,0.59,0.59,0.59,3500.0
2012-05-25,0.56,0.59,0.56,0.59,1916.0
2012-05-29,0.56,0.56,0.56,0.56,2500.0
2012-05-30,0.56,0.58,0.55,0.57,34008.0
2012-05-31,0.58,0.58,0.58,0.58,18800.0
2012-06-01,0.58,0.58,0.58,0.58,10500.0
2012-06-04,0.56,0.56,0.56,0.56,333.0
2012-06-05,0.56,0.56,0.56,0.56,10783.0
2012-06-06,0.57,0.62,0.57,0.62,31500.0
2012-06-07,0.62,0.62,0.58,0.58,17900.0
2012-06-08,0.55,0.58,0.55,0.58,24500.0
2012-06-11,0.56,0.56,0.55,0.55,50000.0
2012-06-12,0.55,0.55,0.54,0.55,118027.0
2012-06-13,0.55,0.55,0.54,0.54,56924.0
2012-06-15,0.55,0.61,0.55,0.61,12150.0
2012-06-18,0.6,0.6,0.52,0.55,108432.0
2012-06-19,0.56,0.57,0.54,0.56,29500.0
2012-06-20,0.55,0.55,0.53,0.53,50500.0
2012-06-21,0.55,0.57,0.54,0.55,107825.0
2012-06-22,0.58,0.58,0.55,0.56,34199.0
2012-06-25,0.55,0.55,0.55,0.55,4500.0
2012-06-26,0.6,0.6,0.56,0.6,29166.0
2012-06-27,0.58,0.58,0.58,0.58,2000.0
2012-06-28,0.56,0.6,0.54,0.54,20940.0
2012-06-29,0.54,0.54,0.52,0.52,11408.0
2012-07-03,0.56,0.59,0.52,0.55,40486.0
2012-07-04,0.56,0.56,0.54,0.54,12500.0
2012-07-05,0.54,0.61,0.54,0.56,43500.0
2012-07-06,0.56,0.6,0.56,0.6,166737.0
2012-07-09,0.6,0.6,0.58,0.6,11500.0
2012-07-10,0.57,0.57,0.56,0.56,10002.0
2012-07-11,0.6,0.6,0.6,0.6,12000.0
2012-07-12,0.57,0.57,0.56,0.56,20000.0
2012-07-13,0.6,0.6,0.57,0.57,14000.0
2012-07-16,0.56,0.56,0.56,0.56,20000.0
2012-07-17,0.54,0.54,0.54,0.54,9240.0
2012-07-18,0.56,0.56,0.5,0.51,12066.0
2012-07-19,0.58,0.58,0.58,0.58,3000.0
2012-07-23,0.56,0.56,0.56,0.56,3000.0
2012-07-25,0.56,0.56,0.56,0.56,50.0
2012-07-26,0.52,0.56,0.52,0.56,3600.0
2012-07-30,0.52,0.52,0.52,0.52,300.0
2012-08-02,0.53,0.53,0.53,0.53,250.0
2012-08-03,0.55,0.56,0.52,0.56,45000.0
2012-08-07,0.55,0.56,0.55,0.56,14584.0
2012-08-08,0.55,0.56,0.52,0.52,41000.0
2012-08-09,0.52,0.56,0.52,0.56,12966.0
2012-08-10,0.58,0.6,0.58,0.6,41000.0
2012-08-13,0.53,0.6,0.53,0.6,20891.0
2012-08-14,0.58,0.58,0.56,0.58,24600.0
2012-08-16,0.58,0.6,0.58,0.6,48500.0
2012-08-17,0.6,0.6,0.59,0.6,47357.0
2012-08-20,0.59,0.6,0.57,0.6,12625.0
2012-08-21,0.6,0.6,0.58,0.6,14450.0
2012-08-23,0.61,0.61,0.61,0.61,5000.0
2012-08-24,0.58,0.61,0.58,0.61,9000.0
2012-08-27,0.59,0.61,0.59,0.59,4350.0
2012-08-28,0.59,0.6,0.58,0.59,59300.0
2012-08-29,0.58,0.58,0.53,0.57,142500.0
2012-09-04,0.59,0.6,0.57,0.57,4030.0
2012-09-05,0.57,0.6,0.55,0.55,22650.0
2012-09-07,0.56,0.56,0.56,0.56,2708.0
2012-09-10,0.58,0.6,0.58,0.6,23220.0
2012-09-11,0.59,0.59,0.59,0.59,4940.0
2012-09-12,0.59,0.6,0.58,0.58,17400.0
2012-09-13,0.59,0.59,0.59,0.59,1000.0
2012-09-14,0.58,0.6,0.58,0.6,50166.0
2012-09-17,0.6,0.6,0.59,0.59,60250.0
2012-09-18,0.6,0.6,0.58,0.58,23767.0
2012-09-19,0.57,0.58,0.57,0.58,28355.0
2012-09-20,0.55,0.57,0.55,0.57,30750.0
2012-09-21,0.58,0.59,0.54,0.54,66823.0
2012-09-24,0.56,0.58,0.53,0.56,32743.0
2012-09-25,0.57,0.61,0.53,0.6,18100.0
2012-09-26,0.6,0.61,0.55,0.6,20318.0
2012-09-27,0.59,0.61,0.59,0.59,56816.0
2012-10-01,0.6,0.6,0.6,0.6,10500.0
2012-10-02,0.6,0.6,0.56,0.56,34199.0
2012-10-03,0.57,0.59,0.57,0.59,2000.0
2012-10-04,0.59,0.6,0.56,0.6,8660.0
2012-10-05,0.6,0.6,0.6,0.6,950.0
2012-10-09,0.59,0.59,0.55,0.55,10500.0
2012-10-10,0.58,0.58,0.58,0.58,11000.0
2012-10-11,0.58,0.58,0.58,0.58,5000.0
2012-10-12,0.58,0.59,0.58,0.58,22200.0
2012-10-15,0.56,0.58,0.56,0.58,18562.0
2012-10-16,0.59,0.6,0.59,0.6,15958.0
2012-10-17,0.61,0.65,0.6,0.65,64856.0
2012-10-18,0.65,0.7,0.61,0.7,72371.0
2012-10-19,0.7,0.74,0.65,0.72,66050.0
2012-10-22,0.67,0.73,0.67,0.69,36275.0
2012-10-23,0.69,0.73,0.69,0.73,108601.0
2012-10-24,0.76,0.76,0.71,0.71,1478.0
2012-10-25,0.72,0.72,0.71,0.72,17000.0
2012-10-26,0.75,0.75,0.69,0.69,3450.0
2012-10-29,0.69,0.7,0.69,0.7,24202.0
2012-10-30,0.69,0.69,0.69,0.69,3000.0
2012-10-31,0.69,0.69,0.68,0.68,39801.0
2012-11-01,0.88,1.08,0.79,0.88,692581.0
2012-11-02,0.87,1.07,0.85,0.98,1218450.0
2012-11-05,1.0,1.05,0.98,0.98,756348.0
2012-11-06,0.97,0.97,0.85,0.92,207821.0
2012-11-07,0.94,0.98,0.87,0.97,151232.0
2012-11-08,0.98,1.01,0.97,0.97,208550.0
2012-11-09,0.97,1.0,0.92,0.92,88508.0
2012-11-12,0.93,0.97,0.93,0.93,3900.0
2012-11-13,0.93,0.93,0.91,0.92,47234.0
2012-11-14,0.95,0.95,0.91,0.91,33700.0
2012-11-15,0.94,0.94,0.85,0.9,100485.0
2012-11-16,0.85,0.9,0.85,0.9,20000.0
2012-11-19,0.85,0.9,0.8,0.83,169150.0
2012-11-20,0.87,0.9,0.84,0.88,134622.0
2012-11-21,0.89,0.89,0.83,0.85,84700.0
2012-11-22,0.85,0.85,0.85,0.85,28500.0
2012-11-23,0.83,0.85,0.83,0.85,29500.0
2012-11-26,0.85,0.85,0.82,0.85,35161.0
2012-11-27,0.85,0.85,0.79,0.8,96000.0
2012-11-28,0.8,0.8,0.79,0.79,66000.0
2012-11-29,0.8,0.8,0.79,0.8,25592.0
2012-11-30,0.77,0.79,0.75,0.76,41536.0
2012-12-03,0.76,0.76,0.73,0.73,44000.0
2012-12-04,0.71,0.78,0.7,0.78,16700.0
2012-12-05,0.71,0.78,0.68,0.7,90556.0
2012-12-06,0.72,0.72,0.68,0.68,22250.0
2012-12-07,0.7,0.7,0.68,0.68,115744.0
2012-12-10,0.68,0.68,0.68,0.68,30803.0
2012-12-11,0.68,0.75,0.68,0.75,56577.0
2012-12-12,0.7,0.75,0.67,0.67,91646.0
2012-12-13,0.7,0.72,0.69,0.72,200100.0
2012-12-14,0.69,0.72,0.68,0.69,371322.0
2012-12-17,0.73,0.78,0.73,0.78,65430.0
2012-12-18,0.74,0.77,0.69,0.77,112674.0
2012-12-19,0.73,0.73,0.71,0.71,17133.0
2012-12-20,0.72,0.74,0.71,0.73,76196.0
2012-12-21,0.73,0.73,0.72,0.72,8900.0
2012-12-24,0.7,0.7,0.7,0.7,1416.0
2012-12-27,0.74,0.74,0.72,0.74,58280.0
2012-12-28,0.78,0.79,0.73,0.74,6833.0
2012-12-31,0.72,0.72,0.69,0.69,98050.0
2013-01-02,0.71,0.71,0.7,0.71,116829.0
2013-01-03,0.71,0.71,0.69,0.7,8316.0
2013-01-04,0.7,0.72,0.69,0.72,207175.0
2013-01-07,0.71,0.71,0.7,0.7,42400.0
2013-01-08,0.69,0.7,0.68,0.7,37810.0
2013-01-09,0.7,0.7,0.69,0.69,20441.0
2013-01-10,0.69,0.71,0.69,0.71,31542.0
2013-01-11,0.7,0.7,0.69,0.69,17100.0
2013-01-14,0.73,0.73,0.7,0.71,66053.0
2013-01-15,0.7,0.72,0.7,0.7,29500.0
2013-01-16,0.7,0.7,0.69,0.69,28500.0
2013-01-17,0.69,0.72,0.68,0.72,54006.0
2013-01-18,0.71,0.73,0.71,0.73,42000.0
2013-01-21,0.72,0.72,0.72,0.72,3784.0
2013-01-22,0.74,0.79,0.74,0.76,50433.0
2013-01-23,0.76,0.78,0.72,0.72,65765.0
2013-01-24,0.72,0.73,0.7,0.7,33200.0
2013-01-25,0.7,0.72,0.69,0.71,21305.0
2013-01-28,0.72,0.72,0.7,0.72,23533.0
2013-01-29,0.72,0.72,0.7,0.7,53000.0
2013-01-30,0.71,0.72,0.71,0.72,39533.0
2013-01-31,0.72,0.72,0.71,0.71,11660.0
2013-02-01,0.7,0.7,0.69,0.69,28749.0
2013-02-04,0.71,0.71,0.71,0.71,2000.0
2013-02-05,0.72,0.72,0.71,0.71,20362.0
2013-02-06,0.7,0.71,0.7,0.71,3963.0
2013-02-07,0.7,0.7,0.69,0.7,72760.0
2013-02-08,0.7,0.7,0.7,0.7,2000.0
2013-02-11,0.67,0.7,0.65,0.7,54233.0
2013-02-12,0.67,0.68,0.65,0.68,110741.0
2013-02-13,0.65,0.67,0.65,0.65,55250.0
2013-02-14,0.67,0.67,0.65,0.67,13500.0
2013-02-15,0.67,0.68,0.65,0.68,47370.0
2013-02-19,0.64,0.68,0.64,0.65,14899.0
2013-02-20,0.65,0.65,0.6,0.6,28100.0
2013-02-21,0.62,0.62,0.6,0.6,24500.0
2013-02-22,0.62,0.62,0.62,0.62,5033.0
2013-02-25,0.65,0.68,0.61,0.67,42461.0
2013-02-26,0.66,0.68,0.66,0.68,17500.0
2013-02-27,0.67,0.67,0.65,0.65,5000.0
2013-02-28,0.65,0.65,0.64,0.64,13700.0
2013-03-01,0.61,0.61,0.61,0.61,2030.0
2013-03-04,0.6,0.64,0.6,0.64,60142.0
2013-03-05,0.62,0.65,0.61,0.61,38600.0
2013-03-06,0.62,0.62,0.6,0.6,39816.0
2013-03-07,0.6,0.64,0.6,0.64,11000.0
2013-03-08,0.65,0.65,0.62,0.64,2391.0
2013-03-11,0.61,0.61,0.6,0.6,42450.0
2013-03-12,0.6,0.63,0.56,0.6,35142.0
2013-03-13,0.62,0.62,0.62,0.62,6200.0
2013-03-14,0.63,0.64,0.57,0.57,13333.0
2013-03-15,0.64,0.64,0.58,0.58,154233.0
2013-03-19,0.57,0.57,0.57,0.57,166.0
2013-03-20,0.57,0.58,0.57,0.58,8982.0
2013-03-21,0.57,0.59,0.56,0.59,6418.0
2013-03-22,0.57,0.57,0.57,0.57,6333.0
2013-03-25,0.56,0.57,0.53,0.53,101257.0
2013-03-26,0.58,0.62,0.55,0.58,26300.0
2013-03-27,0.56,0.58,0.55,0.58,37000.0
2013-03-28,0.54,0.54,0.54,0.54,1500.0
2013-04-01,0.64,0.64,0.59,0.61,43192.0
2013-04-02,0.6,0.61,0.5,0.5,71400.0
2013-04-03,0.52,0.55,0.48,0.5,137180.0
2013-04-04,0.5,0.51,0.5,0.51,24900.0
2013-04-05,0.48,0.52,0.48,0.5,4533.0
2013-04-08,0.48,0.5,0.455,0.455,19041.0
2013-04-09,0.495,0.5,0.45,0.5,26790.0
2013-04-10,0.52,0.52,0.52,0.52,14500.0
2013-04-11,0.47,0.55,0.47,0.52,37715.0
2013-04-12,0.475,0.52,0.475,0.5,15120.0
2013-04-15,0.47,0.47,0.37,0.37,91158.0
2013-04-16,0.4,0.42,0.4,0.4,111000.0
2013-04-17,0.4,0.4,0.36,0.36,60860.0
2013-04-18,0.35,0.39,0.35,0.39,239950.0
2013-04-19,0.46,0.46,0.4,0.46,2154.0
2013-04-22,0.48,0.48,0.48,0.48,5350.0
2013-04-23,0.45,0.47,0.45,0.47,15500.0
2013-04-24,0.48,0.5,0.48,0.5,8050.0
2013-04-25,0.48,0.53,0.48,0.53,156100.0
2013-04-26,0.5,0.54,0.5,0.51,29380.0
2013-04-29,0.54,0.54,0.54,0.54,21250.0
2013-05-02,0.53,0.53,0.5,0.5,3604.0
2013-05-03,0.455,0.455,0.455,0.455,320.0
2013-05-06,0.5,0.5,0.44,0.5,10050.0
2013-05-07,0.435,0.435,0.43,0.43,9541.0
2013-05-08,0.43,0.43,0.4,0.4,110000.0
2013-05-09,0.38,0.41,0.38,0.38,47641.0
2013-05-10,0.39,0.39,0.35,0.37,31590.0
2013-05-13,0.41,0.41,0.37,0.375,23542.0
2013-05-14,0.38,0.405,0.35,0.35,64796.0
2013-05-15,0.355,0.37,0.32,0.33,37100.0
2013-05-16,0.35,0.38,0.35,0.38,52300.0
2013-05-17,0.35,0.35,0.35,0.35,2000.0
2013-05-21,0.345,0.375,0.345,0.375,3000.0
2013-05-22,0.355,0.355,0.335,0.34,28000.0
2013-05-23,0.35,0.35,0.35,0.35,3.0
2013-05-27,0.355,0.355,0.355,0.355,9000.0
2013-05-29,0.375,0.39,0.375,0.39,8883.0
2013-05-31,0.45,0.54,0.45,0.53,11449.0
2013-06-03,0.46,0.52,0.46,0.52,25008.0
2013-06-04,0.54,0.54,0.5,0.5,25399.0
2013-06-05,0.51,0.52,0.51,0.52,26616.0
2013-06-06,0.52,0.52,0.44,0.51,1970.0
2013-06-10,0.44,0.5,0.44,0.5,7159.0
2013-06-12,0.48,0.48,0.48,0.48,25000.0
2013-06-13,0.43,0.5,0.43,0.5,2590.0
2013-06-14,0.44,0.5,0.44,0.5,6450.0
2013-06-17,0.45,0.45,0.45,0.45,350.0
2013-06-18,0.475,0.475,0.43,0.455,5166.0
2013-06-19,0.455,0.455,0.43,0.43,10650.0
2013-06-20,0.43,0.445,0.42,0.44,47300.0
2013-06-24,0.41,0.41,0.36,0.36,92336.0
2013-06-25,0.4,0.4,0.4,0.4,5500.0
2013-06-26,0.365,0.375,0.36,0.375,11500.0
2013-06-27,0.375,0.375,0.375,0.375,9000.0
2013-06-28,0.375,0.375,0.375,0.375,870.0
2013-07-02,0.4,0.4,0.4,0.4,13115.0
2013-07-05,0.38,0.38,0.38,0.38,750.0
2013-07-08,0.385,0.385,0.38,0.38,3000.0
2013-07-10,0.37,0.37,0.37,0.37,525.0
2013-07-11,0.38,0.38,0.355,0.38,17830.0
2013-07-18,0.45,0.45,0.45,0.45,772.0
2013-07-19,0.42,0.455,0.42,0.455,4616.0
2013-07-22,0.45,0.45,0.45,0.45,7666.0
2013-07-23,0.37,0.455,0.37,0.45,5524.0
2013-07-25,0.41,0.41,0.41,0.41,20000.0
2013-07-26,0.4,0.41,0.4,0.4,12400.0
2013-07-29,0.37,0.41,0.365,0.4,8040.0
2013-07-31,0.4,0.4,0.36,0.36,19600.0
2013-08-01,0.4,0.4,0.4,0.4,5100.0
2013-08-02,0.37,0.37,0.37,0.37,12000.0
2013-08-06,0.365,0.39,0.36,0.36,76800.0
2013-08-07,0.365,0.37,0.36,0.36,10750.0
2013-08-08,0.365,0.38,0.36,0.38,9759.0
2013-08-09,0.36,0.36,0.36,0.36,833.0
2013-08-12,0.36,0.36,0.36,0.36,3500.0
2013-08-14,0.37,0.4,0.37,0.375,36833.0
2013-08-15,0.38,0.38,0.38,0.38,20016.0
2013-08-16,0.4,0.4,0.4,0.4,38000.0
2013-08-19,0.41,0.41,0.39,0.39,8260.0
2013-08-20,0.4,0.4,0.36,0.36,24303.0
2013-08-21,0.37,0.37,0.32,0.32,12013.0
2013-08-22,0.38,0.4,0.38,0.4,17834.0
2013-08-23,0.4,0.4,0.37,0.4,15000.0
2013-08-27,0.4,0.4,0.365,0.365,14103.0
2013-08-29,0.37,0.37,0.365,0.365,1000.0
2013-08-30,0.39,0.395,0.375,0.395,6300.0
2013-09-06,0.435,0.44,0.39,0.39,11320.0
2013-09-09,0.375,0.375,0.345,0.345,35750.0
2013-09-10,0.355,0.36,0.34,0.36,4660.0
2013-09-12,0.34,0.34,0.32,0.32,85100.0
2013-09-13,0.33,0.33,0.3,0.3,17348.0
2013-09-16,0.345,0.35,0.345,0.35,7800.0
2013-09-17,0.305,0.305,0.29,0.29,121034.0
2013-09-18,0.3,0.3,0.29,0.3,24983.0
2013-09-19,0.33,0.35,0.33,0.35,36250.0
2013-09-20,0.315,0.32,0.31,0.31,70083.0
2013-09-23,0.33,0.395,0.33,0.395,76651.0
2013-09-24,0.375,0.375,0.33,0.33,38955.0
2013-09-25,0.365,0.365,0.315,0.32,115366.0
2013-09-26,0.315,0.35,0.31,0.34,159700.0
2013-09-27,0.34,0.34,0.33,0.33,10000.0
2013-09-30,0.32,0.325,0.32,0.325,6041.0
2013-10-01,0.33,0.33,0.3,0.325,91075.0
2013-10-02,0.3,0.3,0.3,0.3,5000.0
2013-10-03,0.3,0.32,0.3,0.315,53950.0
2013-10-04,0.31,0.32,0.305,0.32,17783.0
2013-10-07,0.325,0.385,0.32,0.32,41858.0
2013-10-08,0.33,0.33,0.32,0.32,13500.0
2013-10-09,0.315,0.38,0.315,0.37,3036.0
2013-10-10,0.34,0.34,0.32,0.335,16512.0
2013-10-11,0.33,0.39,0.33,0.39,49111.0
2013-10-15,0.335,0.335,0.32,0.325,10833.0
2013-10-16,0.33,0.33,0.3,0.31,63000.0
2013-10-17,0.29,0.32,0.25,0.295,84620.0
2013-10-18,0.31,0.31,0.305,0.31,23500.0
2013-10-21,0.345,0.39,0.345,0.38,35100.0
2013-10-22,0.335,0.335,0.335,0.335,300.0
2013-10-23,0.355,0.38,0.355,0.38,13675.0
2013-10-28,0.38,0.38,0.38,0.38,1200.0
2013-10-30,0.39,0.39,0.39,0.39,5233.0
2013-11-01,0.33,0.33,0.33,0.33,5666.0
2013-11-04,0.335,0.335,0.33,0.33,19000.0
2013-11-05,0.33,0.375,0.33,0.375,31000.0
2013-11-06,0.375,0.375,0.375,0.375,0.0
2013-11-07,0.33,0.375,0.33,0.375,91.0
2013-11-08,0.325,0.325,0.325,0.325,4000.0
2013-11-11,0.31,0.31,0.31,0.31,1000.0
2013-11-12,0.345,0.345,0.26,0.3,2804.0
2013-11-13,0.3,0.3,0.3,0.3,0.0
2013-11-14,0.305,0.35,0.305,0.305,5834.0
2013-11-15,0.33,0.35,0.315,0.34,20000.0
2013-11-18,0.36,0.36,0.28,0.34,32249.0
2013-11-19,0.34,0.34,0.34,0.34,0.0
2013-11-20,0.28,0.28,0.275,0.275,7733.0
2013-11-21,0.25,0.295,0.25,0.255,71835.0
2013-11-22,0.255,0.255,0.25,0.25,51093.0
2013-11-25,0.26,0.28,0.26,0.26,48100.0
2013-11-26,0.265,0.295,0.26,0.295,38003.0
2013-11-27,0.295,0.295,0.295,0.295,0.0
2013-11-28,0.295,0.295,0.295,0.295,5000.0
2013-11-29,0.27,0.27,0.27,0.27,4000.0
2013-12-02,0.26,0.27,0.26,0.27,133.0
2013-12-03,0.26,0.265,0.25,0.265,32800.0
2013-12-04,0.29,0.29,0.29,0.29,1868.0
2013-12-05,0.25,0.29,0.25,0.27,27100.0
2013-12-06,0.24,0.26,0.23,0.25,48000.0
2013-12-09,0.255,0.255,0.24,0.24,15382.0
2013-12-10,0.24,0.24,0.23,0.23,114500.0
2013-12-11,0.225,0.23,0.21,0.21,80335.0
2013-12-12,0.2,0.25,0.2,0.25,32727.0
2013-12-13,0.23,0.23,0.23,0.23,39500.0
2013-12-16,0.25,0.25,0.215,0.23,46833.0
2013-12-17,0.23,0.25,0.23,0.23,15500.0
2013-12-18,0.23,0.23,0.22,0.22,83166.0
2013-12-19,0.22,0.225,0.22,0.225,33564.0
2013-12-20,0.22,0.24,0.2,0.2,97300.0
2013-12-23,0.21,0.21,0.2,0.205,3000.0
2013-12-24,0.205,0.205,0.205,0.205,0.0
2013-12-27,0.21,0.23,0.2,0.2,17666.0
2013-12-30,0.2,0.2,0.2,0.2,0.0
2013-12-31,0.22,0.25,0.22,0.25,25024.0
2014-01-02,0.25,0.25,0.25,0.25,0.0
2014-01-03,0.25,0.25,0.25,0.25,0.0
2014-01-06,0.25,0.25,0.23,0.245,24500.0
2014-01-07,0.25,0.25,0.25,0.25,17884.0
2014-01-08,0.25,0.25,0.25,0.25,0.0
2014-01-09,0.245,0.245,0.19,0.195,615650.0
2014-01-10,0.2,0.21,0.2,0.21,14616.0
2014-01-13,0.2,0.225,0.2,0.225,24750.0
2014-01-14,0.22,0.22,0.22,0.22,11000.0
2014-01-15,0.2,0.25,0.2,0.245,769650.0
2014-01-16,0.225,0.245,0.205,0.245,40300.0
2014-01-17,0.245,0.245,0.215,0.245,11254.0
2014-01-20,0.245,0.245,0.245,0.245,0.0
2014-01-21,0.23,0.235,0.23,0.23,51000.0
2014-01-22,0.245,0.25,0.245,0.25,25491.0
2014-01-23,0.25,0.25,0.25,0.25,1250.0
2014-01-24,0.25,0.25,0.225,0.25,134000.0
2014-01-27,0.245,0.275,0.235,0.275,332833.0
2014-01-28,0.25,0.25,0.24,0.24,9757.0
2014-01-29,0.24,0.24,0.235,0.24,13916.0
2014-01-30,0.225,0.26,0.225,0.23,23550.0
2014-01-31,0.26,0.265,0.26,0.26,17540.0
2014-02-03,0.26,0.265,0.25,0.265,4808.0
2014-02-04,0.265,0.27,0.24,0.25,16000.0
2014-02-05,0.25,0.25,0.22,0.22,85233.0
2014-02-06,0.215,0.23,0.2,0.215,128000.0
2014-02-07,0.215,0.22,0.205,0.205,7726.0
2014-02-10,0.225,0.23,0.225,0.23,9000.0
2014-02-11,0.225,0.23,0.225,0.23,131050.0
2014-02-12,0.23,0.255,0.23,0.24,250408.0
2014-02-13,0.245,0.245,0.225,0.23,143815.0
2014-02-14,0.22,0.225,0.215,0.215,14333.0
2014-02-18,0.255,0.26,0.25,0.26,201609.0
2014-02-19,0.25,0.26,0.24,0.24,46708.0
2014-02-20,0.235,0.24,0.22,0.24,13065.0
2014-02-21,0.22,0.24,0.22,0.24,55374.0
2014-02-24,0.24,0.25,0.235,0.235,97449.0
2014-02-25,0.235,0.24,0.235,0.24,48858.0
2014-02-26,0.24,0.24,0.23,0.23,8848.0
2014-02-27,0.24,0.24,0.22,0.225,98063.0
2014-02-28,0.24,0.24,0.24,0.24,17300.0
2014-03-03,0.24,0.245,0.23,0.23,71500.0
2014-03-04,0.235,0.235,0.23,0.235,60932.0
2014-03-05,0.23,0.23,0.225,0.225,13100.0
2014-03-06,0.23,0.23,0.23,0.23,28500.0
2014-03-07,0.225,0.23,0.225,0.23,10000.0
2014-03-10,0.22,0.225,0.22,0.225,6675.0
2014-03-11,0.22,0.225,0.215,0.225,85900.0
2014-03-12,0.225,0.225,0.225,0.225,0.0
2014-03-13,0.225,0.225,0.215,0.215,7433.0
2014-03-14,0.225,0.26,0.225,0.23,493011.0
2014-03-17,0.235,0.24,0.215,0.215,34750.0
2014-03-18,0.235,0.235,0.235,0.235,15074.0
2014-03-19,0.235,0.26,0.235,0.255,23902.0
2014-03-20,0.26,0.26,0.23,0.23,153512.0
2014-03-21,0.235,0.24,0.23,0.24,40434.0
2014-03-24,0.23,0.23,0.22,0.22,56500.0
2014-03-25,0.225,0.225,0.215,0.215,16104.0
2014-03-26,0.225,0.225,0.205,0.21,200800.0
2014-03-27,0.205,0.22,0.17,0.2,332537.0
2014-03-28,0.205,0.21,0.205,0.21,26700.0
2014-03-31,0.23,0.23,0.21,0.21,33400.0
2014-04-01,0.235,0.235,0.2,0.2,77064.0
2014-04-02,0.2,0.2,0.2,0.2,297.0
2014-04-03,0.21,0.21,0.21,0.21,127000.0
2014-04-04,0.21,0.21,0.2,0.2,8300.0
2014-04-07,0.2,0.215,0.2,0.215,35887.0
2014-04-08,0.205,0.225,0.205,0.225,12167.0
2014-04-09,0.225,0.225,0.225,0.225,0.0
2014-04-10,0.21,0.25,0.205,0.25,110000.0
2014-04-11,0.225,0.225,0.225,0.225,9700.0
2014-04-14,0.225,0.225,0.225,0.225,183.0
2014-04-15,0.23,0.24,0.22,0.22,19600.0
2014-04-16,0.21,0.21,0.21,0.21,583.0
2014-04-17,0.21,0.21,0.21,0.21,0.0
2014-04-21,0.22,0.24,0.205,0.24,107100.0
2014-04-22,0.245,0.25,0.245,0.25,28500.0
2014-04-23,0.25,0.25,0.25,0.25,10000.0
2014-04-24,0.225,0.225,0.21,0.21,90966.0
2014-04-25,0.21,0.21,0.205,0.205,53771.0
2014-04-28,0.205,0.21,0.205,0.21,31421.0
2014-04-29,0.21,0.21,0.21,0.21,12000.0
2014-04-30,0.205,0.21,0.205,0.21,30428.0
2014-05-01,0.205,0.205,0.205,0.205,716.0
2014-05-02,0.21,0.21,0.21,0.21,20000.0
2014-05-05,0.205,0.21,0.205,0.21,7534.0
2014-05-06,0.205,0.225,0.2,0.225,36183.0
2014-05-07,0.205,0.21,0.205,0.21,6510.0
2014-05-08,0.21,0.21,0.21,0.21,800.0
2014-05-09,0.21,0.21,0.21,0.21,33.0
2014-05-12,0.21,0.21,0.21,0.21,10420.0
2014-05-13,0.205,0.205,0.205,0.205,2500.0
2014-05-14,0.205,0.205,0.205,0.205,2500.0
2014-05-15,0.205,0.205,0.205,0.205,6.0
2014-05-16,0.205,0.205,0.205,0.205,0.0
2014-05-20,0.2,0.2,0.2,0.2,10000.0
2014-05-21,0.205,0.205,0.205,0.205,10000.0
2014-05-22,0.205,0.205,0.205,0.205,0.0
2014-05-23,0.205,0.205,0.205,0.205,0.0
2014-05-26,0.205,0.205,0.205,0.205,0.0
2014-05-27,0.195,0.195,0.195,0.195,1702.0
2014-05-28,0.2,0.2,0.195,0.2,15607.0
2014-05-29,0.195,0.195,0.18,0.18,8613.0
2014-05-30,0.18,0.185,0.17,0.185,68549.0
2014-06-02,0.17,0.185,0.17,0.18,166474.0
2014-06-03,0.195,0.205,0.195,0.2,61613.0
2014-06-04,0.2,0.2,0.2,0.2,0.0
2014-06-05,0.2,0.2,0.2,0.2,0.0
2014-06-06,0.2,0.2,0.2,0.2,11500.0
2014-06-09,0.185,0.2,0.185,0.2,125.0
2014-06-10,0.2,0.2,0.2,0.2,0.0
2014-06-11,0.185,0.185,0.185,0.185,883.0
2014-06-12,0.2,0.2,0.2,0.2,11880.0
2014-06-13,0.2,0.2,0.2,0.2,0.0
2014-06-16,0.19,0.2,0.19,0.2,414.0
2014-06-17,0.2,0.2,0.2,0.2,80000.0
2014-06-18,0.2,0.2,0.185,0.2,5256.0
2014-06-19,0.2,0.2,0.185,0.19,14811.0
2014-06-20,0.2,0.2,0.185,0.2,153600.0
2014-06-23,0.185,0.19,0.185,0.19,1116.0
2014-06-24,0.19,0.19,0.185,0.185,2666.0
2014-06-25,0.185,0.185,0.185,0.185,916.0
2014-06-26,0.195,0.195,0.185,0.195,1166.0
2014-06-27,0.19,0.21,0.19,0.2,492875.0
2014-06-30,0.19,0.19,0.19,0.19,12841.0
2014-07-02,0.21,0.215,0.21,0.215,19451.0
2014-07-03,0.205,0.22,0.205,0.22,26333.0
2014-07-04,0.225,0.225,0.225,0.225,1850.0
2014-07-07,0.205,0.205,0.205,0.205,3133.0
2014-07-08,0.225,0.23,0.205,0.205,16000.0
2014-07-09,0.225,0.225,0.215,0.215,14500.0
2014-07-10,0.215,0.215,0.215,0.215,0.0
2014-07-11,0.2,0.215,0.2,0.215,50.0
2014-07-14,0.195,0.195,0.19,0.19,11443.0
2014-07-15,0.19,0.19,0.19,0.19,0.0
2014-07-16,0.22,0.22,0.19,0.22,20637.0
2014-07-17,0.215,0.215,0.215,0.215,500.0
2014-07-18,0.22,0.22,0.21,0.215,150.0
2014-07-21,0.19,0.2,0.19,0.19,5161.0
2014-07-22,0.22,0.22,0.2,0.2,27100.0
2014-07-23,0.2,0.2,0.2,0.2,3000.0
2014-07-24,0.185,0.21,0.18,0.21,88369.0
2014-07-25,0.21,0.21,0.19,0.21,66320.0
2014-07-28,0.21,0.21,0.21,0.21,0.0
2014-07-29,0.21,0.21,0.21,0.21,0.0
2014-07-30,0.19,0.19,0.185,0.185,20041.0
2014-07-31,0.21,0.21,0.185,0.185,23700.0
2014-08-01,0.185,0.185,0.185,0.185,0.0
2014-08-05,0.205,0.205,0.19,0.2,4804.0
2014-08-06,0.19,0.2,0.19,0.2,20.0
2014-08-07,0.2,0.2,0.19,0.2,2780.0
2014-08-08,0.19,0.205,0.19,0.195,13766.0
2014-08-11,0.19,0.195,0.19,0.195,350.0
2014-08-12,0.195,0.195,0.195,0.195,0.0
2014-08-13,0.19,0.2,0.19,0.2,30500.0
2014-08-14,0.19,0.19,0.18,0.18,30041.0
2014-08-15,0.18,0.18,0.18,0.18,0.0
2014-08-18,0.195,0.195,0.195,0.195,42225.0
2014-08-19,0.185,0.2,0.185,0.2,71504.0
2014-08-20,0.22,0.225,0.2,0.2,30200.0
2014-08-21,0.19,0.2,0.19,0.19,6171.0
2014-08-22,0.19,0.19,0.19,0.19,17216.0
2014-08-25,0.185,0.185,0.175,0.175,85152.0
2014-08-26,0.18,0.18,0.175,0.175,20050.0
2014-08-27,0.175,0.175,0.175,0.175,0.0
2014-08-28,0.175,0.175,0.175,0.175,20000.0
2014-08-29,0.185,0.19,0.18,0.19,26833.0
2014-09-02,0.185,0.195,0.185,0.195,103883.0
2014-09-03,0.19,0.195,0.19,0.195,100347.0
2014-09-04,0.2,0.2,0.2,0.2,1000.0
2014-09-05,0.185,0.185,0.185,0.185,1000.0
2014-09-08,0.185,0.185,0.185,0.185,2000.0
2014-09-09,0.18,0.18,0.18,0.18,1667.0
2014-09-10,0.18,0.18,0.18,0.18,0.0
2014-09-11,0.18,0.18,0.18,0.18,0.0
2014-09-12,0.18,0.2,0.18,0.2,44074.0
2014-09-15,0.175,0.2,0.175,0.2,92500.0
2014-09-16,0.2,0.2,0.185,0.185,50167.0
2014-09-17,0.185,0.2,0.185,0.2,10006.0
2014-09-18,0.195,0.195,0.19,0.19,5300.0
2014-09-19,0.19,0.19,0.19,0.19,11090.0
2014-09-22,0.19,0.19,0.19,0.19,0.0
2014-09-23,0.19,0.19,0.19,0.19,31500.0
2014-09-24,0.19,0.19,0.19,0.19,1000.0
2014-09-25,0.19,0.19,0.19,0.19,12667.0
2014-09-26,0.19,0.19,0.19,0.19,0.0
2014-09-29,0.19,0.2,0.19,0.2,5116.0
2014-09-30,0.19,0.19,0.19,0.19,5167.0
2014-10-01,0.19,0.19,0.19,0.19,0.0
2014-10-02,0.19,0.19,0.19,0.19,15000.0
2014-10-03,0.185,0.2,0.185,0.2,16400.0
2014-10-06,0.19,0.2,0.19,0.2,187.0
2014-10-07,0.2,0.2,0.2,0.2,0.0
2014-10-08,0.19,0.19,0.185,0.185,18000.0
2014-10-09,0.185,0.185,0.185,0.185,166.0
2014-10-10,0.185,0.2,0.185,0.185,23599.0
2014-10-14,0.185,0.185,0.185,0.185,7000.0
2014-10-15,0.18,0.185,0.17,0.17,40730.0
2014-10-16,0.17,0.17,0.165,0.165,22500.0
2014-10-17,0.16,0.2,0.16,0.17,112615.0
2014-10-20,0.17,0.17,0.16,0.17,49516.0
2014-10-21,0.17,0.17,0.17,0.17,68000.0
2014-10-22,0.16,0.17,0.16,0.17,416.0
2014-10-23,0.195,0.195,0.17,0.17,100.0
2014-10-24,0.17,0.17,0.17,0.17,0.0
2014-10-27,0.16,0.16,0.15,0.15,25069.0
2014-10-28,0.14,0.14,0.14,0.14,15333.0
2014-10-29,0.14,0.165,0.14,0.165,23532.0
2014-10-30,0.15,0.15,0.14,0.14,118000.0
2014-10-31,0.14,0.15,0.13,0.15,13416.0
2014-11-03,0.15,0.15,0.15,0.15,28700.0
2014-11-04,0.135,0.15,0.135,0.15,366.0
2014-11-05,0.15,0.15,0.15,0.15,0.0
2014-11-06,0.135,0.15,0.125,0.15,216574.0
2014-11-07,0.15,0.15,0.13,0.15,10099.0
2014-11-10,0.14,0.15,0.135,0.15,35360.0
2014-11-11,0.15,0.15,0.14,0.14,18867.0
2014-11-12,0.15,0.15,0.14,0.14,31500.0
2014-11-13,0.14,0.14,0.135,0.135,105740.0
2014-11-14,0.135,0.15,0.135,0.135,17031.0
2014-11-17,0.135,0.135,0.12,0.125,334600.0
2014-11-18,0.125,0.125,0.125,0.125,16500.0
2014-11-19,0.13,0.13,0.125,0.13,2630.0
2014-11-20,0.13,0.145,0.13,0.145,52707.0
2014-11-21,0.15,0.15,0.15,0.15,2500.0
2014-11-24,0.15,0.15,0.15,0.15,3500.0
2014-11-25,0.145,0.145,0.145,0.145,9000.0
2014-11-26,0.15,0.15,0.15,0.15,1400.0
2014-11-27,0.15,0.15,0.15,0.15,2503.0
2014-11-28,0.15,0.15,0.15,0.15,64947.0
2014-12-01,0.15,0.15,0.145,0.145,20508.0
2014-12-02,0.145,0.145,0.145,0.145,40000.0
2014-12-03,0.15,0.15,0.145,0.145,11966.0
2014-12-04,0.145,0.145,0.145,0.145,99.0
2014-12-05,0.15,0.15,0.145,0.145,28000.0
2014-12-08,0.145,0.145,0.145,0.145,1000.0
2014-12-09,0.145,0.15,0.145,0.15,3486.0
2014-12-10,0.15,0.15,0.15,0.15,0.0
2014-12-11,0.145,0.145,0.145,0.145,13666.0
2014-12-12,0.16,0.16,0.145,0.145,35400.0
2014-12-15,0.145,0.145,0.145,0.145,0.0
2014-12-16,0.145,0.145,0.145,0.145,2000.0
2014-12-17,0.145,0.145,0.145,0.145,25500.0
2014-12-18,0.145,0.145,0.145,0.145,726.0
2014-12-19,0.15,0.15,0.15,0.15,3750.0
2014-12-22,0.15,0.15,0.15,0.15,333.0
2014-12-23,0.15,0.15,0.145,0.145,20078.0
2014-12-24,0.145,0.145,0.145,0.145,0.0
2014-12-29,0.145,0.15,0.145,0.15,19000.0
2014-12-30,0.145,0.145,0.145,0.145,45583.0
2014-12-31,0.15,0.15,0.14,0.14,30020.0
2015-01-02,0.14,0.14,0.14,0.14,0.0
2015-01-05,0.135,0.14,0.13,0.14,21000.0
2015-01-06,0.14,0.14,0.13,0.13,3000.0
2015-01-07,0.14,0.14,0.14,0.14,8200.0
2015-01-08,0.13,0.135,0.125,0.135,536640.0
2015-01-09,0.14,0.14,0.125,0.14,11100.0
2015-01-12,0.125,0.14,0.125,0.14,416.0
2015-01-13,0.13,0.13,0.13,0.13,1500.0
2015-01-14,0.13,0.13,0.125,0.13,11666.0
2015-01-15,0.12,0.125,0.12,0.125,48200.0
2015-01-16,0.125,0.135,0.12,0.12,42449.0
2015-01-19,0.12,0.12,0.12,0.12,0.0
2015-01-20,0.12,0.13,0.12,0.125,50141.0
2015-01-21,0.13,0.135,0.13,0.13,129500.0
2015-01-22,0.13,0.13,0.13,0.13,0.0
2015-01-23,0.125,0.13,0.125,0.13,40125.0
2015-01-26,0.12,0.125,0.12,0.12,86612.0
2015-01-27,0.135,0.135,0.12,0.135,157739.0
2015-01-28,0.13,0.13,0.125,0.125,66959.0
2015-01-29,0.125,0.13,0.12,0.13,261668.0
2015-01-30,0.13,0.13,0.13,0.13,0.0
2015-02-02,0.13,0.13,0.13,0.13,21000.0
2015-02-03,0.12,0.13,0.12,0.12,19833.0
2015-02-04,0.115,0.12,0.115,0.12,83.0
2015-02-05,0.125,0.125,0.115,0.115,12000.0
2015-02-06,0.11,0.12,0.105,0.11,57125.0
2015-02-09,0.105,0.11,0.095,0.1,231236.0
2015-02-10,0.1,0.11,0.09,0.11,250569.0
2015-02-11,0.11,0.115,0.105,0.11,27036.0
2015-02-12,0.115,0.115,0.115,0.115,5000.0
2015-02-13,0.115,0.115,0.115,0.115,48000.0
2015-02-17,0.11,0.11,0.105,0.105,59300.0
2015-02-18,0.1,0.1,0.1,0.1,57578.0
2015-02-19,0.095,0.105,0.095,0.105,99761.0
2015-02-20,0.105,0.105,0.105,0.105,0.0
2015-02-23,0.095,0.095,0.095,0.095,7000.0
2015-02-24,0.1,0.1,0.09,0.09,98500.0
2015-02-25,0.095,0.1,0.09,0.1,55000.0
2015-02-26,0.1,0.1,0.1,0.1,27725.0
2015-02-27,0.095,0.095,0.095,0.095,5000.0
2015-03-02,0.095,0.095,0.095,0.095,1500.0
2015-03-03,0.09,0.095,0.08,0.095,105494.0
2015-03-04,0.09,0.095,0.085,0.095,15595.0
2015-03-05,0.085,0.095,0.08,0.095,41000.0
2015-03-06,0.09,0.09,0.09,0.09,22000.0
2015-03-09,0.085,0.095,0.08,0.095,70000.0
2015-03-10,0.085,0.085,0.085,0.085,5083.0
2015-03-11,0.09,0.09,0.09,0.09,3000.0
2015-03-12,0.09,0.09,0.09,0.09,0.0
2015-03-13,0.09,0.09,0.085,0.085,5000.0
2015-03-16,0.085,0.085,0.085,0.085,15833.0
2015-03-17,0.085,0.085,0.085,0.085,50.0
2015-03-18,0.085,0.085,0.085,0.085,0.0
2015-03-19,0.085,0.085,0.085,0.085,0.0
2015-03-20,0.085,0.085,0.085,0.085,212.0
2015-03-23,0.085,0.085,0.085,0.085,4000.0
2015-03-24,0.09,0.095,0.09,0.09,2200.0
2015-03-25,0.085,0.085,0.085,0.085,5000.0
2015-03-26,0.095,0.095,0.095,0.095,1200.0
2015-03-27,0.095,0.095,0.095,0.095,0.0
2015-03-30,0.095,0.095,0.095,0.095,0.0
2015-03-31,0.09,0.09,0.09,0.09,1000.0
2015-04-01,0.09,0.09,0.09,0.09,10000.0
2015-04-02,0.09,0.09,0.09,0.09,40500.0
2015-04-06,0.095,0.095,0.085,0.095,266583.0
2015-04-07,0.095,0.095,0.095,0.095,0.0
2015-04-08,0.095,0.095,0.085,0.085,120000.0
2015-04-09,0.095,0.095,0.09,0.095,140025.0
2015-04-10,0.095,0.095,0.095,0.095,2800.0
2015-04-13,0.09,0.095,0.09,0.095,30014.0
2015-04-14,0.09,0.09,0.09,0.09,5707.0
2015-04-15,0.09,0.09,0.09,0.09,6766.0
2015-04-16,0.085,0.095,0.085,0.095,119166.0
2015-04-17,0.09,0.095,0.09,0.095,541.0
2015-04-20,0.085,0.09,0.085,0.085,44400.0
2015-04-21,0.095,0.095,0.095,0.095,20000.0
2015-04-22,0.09,0.09,0.09,0.09,3000.0
2015-04-23,0.095,0.095,0.095,0.095,9500.0
2015-04-24,0.095,0.095,0.095,0.095,0.0
2015-04-27,0.095,0.095,0.095,0.095,2000.0
2015-04-28,0.095,0.095,0.09,0.09,56500.0
2015-04-29,0.09,0.095,0.09,0.09,86083.0
2015-04-30,0.095,0.095,0.095,0.095,8917.0
2015-05-01,0.1,0.1,0.1,0.1,105000.0
2015-05-04,0.1,0.1,0.1,0.1,8000.0
2015-05-05,0.1,0.12,0.1,0.12,84000.0
2015-05-06,0.105,0.135,0.105,0.135,23833.0
2015-05-07,0.14,0.235,0.12,0.18,71800.0
2015-05-08,0.16,0.18,0.15,0.18,346200.0
2015-05-11,0.155,0.155,0.15,0.15,20500.0
2015-05-12,0.15,0.15,0.15,0.15,0.0
2015-05-13,0.135,0.135,0.125,0.125,12000.0
2015-05-14,0.125,0.125,0.125,0.125,0.0
2015-05-15,0.125,0.125,0.125,0.125,0.0
2015-05-19,0.125,0.125,0.125,0.125,0.0
2015-05-20,0.14,0.14,0.125,0.14,12333.0
2015-05-21,0.12,0.12,0.12,0.12,500.0
2015-05-22,0.12,0.12,0.12,0.12,11.0
2015-05-25,0.12,0.12,0.11,0.12,24700.0
2015-05-26,0.115,0.115,0.115,0.115,2000.0
2015-05-27,0.115,0.115,0.115,0.115,0.0
2015-05-28,0.12,0.14,0.12,0.14,34603.0
2015-05-29,0.14,0.14,0.13,0.13,4016.0
2015-06-01,0.135,0.14,0.13,0.13,29541.0
2015-06-02,0.13,0.13,0.13,0.13,10000.0
2015-06-03,0.14,0.14,0.14,0.14,7500.0
2015-06-04,0.13,0.13,0.12,0.12,62600.0
2015-06-05,0.12,0.12,0.12,0.12,0.0
2015-06-08,0.135,0.135,0.135,0.135,11936.0
2015-06-09,0.12,0.12,0.12,0.12,10000.0
2015-06-10,0.115,0.115,0.115,0.115,1000.0
2015-06-11,0.115,0.115,0.115,0.115,33.0
2015-06-12,0.115,0.115,0.115,0.115,54616.0
2015-06-15,0.12,0.12,0.115,0.12,4083.0
2015-06-16,0.12,0.12,0.12,0.12,4000.0
2015-06-17,0.12,0.12,0.115,0.12,45000.0
2015-06-18,0.12,0.12,0.12,0.12,0.0
2015-06-19,0.115,0.14,0.115,0.14,28765.0
2015-06-22,0.115,0.12,0.115,0.12,29500.0
2015-06-23,0.12,0.12,0.12,0.12,0.0
2015-06-24,0.12,0.12,0.12,0.12,0.0
2015-06-25,0.125,0.125,0.125,0.125,2640.0
2015-06-26,0.12,0.12,0.12,0.12,8200.0
2015-06-29,0.13,0.13,0.115,0.115,52266.0
2015-06-30,0.13,0.14,0.13,0.14,44550.0
2015-07-02,0.115,0.14,0.115,0.14,52840.0
2015-07-03,0.14,0.14,0.14,0.14,0.0
2015-07-06,0.12,0.135,0.12,0.135,35215.0
2015-07-07,0.115,0.115,0.115,0.115,26215.0
2015-07-08,0.115,0.115,0.11,0.11,62229.0
2015-07-09,0.11,0.11,0.11,0.11,0.0
2015-07-10,0.11,0.11,0.105,0.105,7000.0
2015-07-13,0.1,0.1,0.1,0.1,1000.0
2015-07-14,0.1,0.1,0.1,0.1,94000.0
2015-07-15,0.1,0.1,0.095,0.1,12935.0
2015-07-16,0.095,0.1,0.09,0.1,16991.0
2015-07-17,0.09,0.095,0.09,0.095,9800.0
2015-07-20,0.1,0.1,0.085,0.09,6378.0
2015-07-21,0.11,0.11,0.1,0.1,7500.0
2015-07-22,0.095,0.095,0.085,0.09,5500.0
2015-07-23,0.12,0.12,0.085,0.085,2000.0
2015-07-24,0.12,0.12,0.09,0.09,3055.0
2015-07-27,0.09,0.09,0.09,0.09,0.0
2015-07-28,0.085,0.095,0.08,0.08,46500.0
2015-07-29,0.08,0.08,0.08,0.08,0.0
2015-07-30,0.08,0.08,0.08,0.08,2000.0
2015-07-31,0.08,0.09,0.08,0.09,17000.0
2015-08-04,0.09,0.09,0.085,0.085,17000.0
2015-08-05,0.09,0.09,0.09,0.09,61000.0
2015-08-06,0.09,0.09,0.09,0.09,0.0
2015-08-07,0.09,0.09,0.09,0.09,40000.0
2015-08-10,0.09,0.09,0.07,0.085,26611.0
2015-08-11,0.085,0.11,0.085,0.11,61600.0
2015-08-12,0.115,0.14,0.11,0.13,129222.0
2015-08-13,0.1,0.12,0.1,0.12,63000.0
2015-08-14,0.12,0.12,0.12,0.12,0.0
2015-08-17,0.12,0.12,0.12,0.12,0.0
2015-08-18,0.12,0.12,0.12,0.12,0.0
2015-08-19,0.12,0.12,0.12,0.12,0.0
2015-08-20,0.12,0.12,0.12,0.12,2600.0
2015-08-21,0.1,0.1,0.1,0.1,12000.0
2015-08-24,0.1,0.1,0.1,0.1,0.0
2015-08-25,0.1,0.1,0.1,0.1,0.0
2015-08-26,0.1,0.1,0.1,0.1,0.0
2015-08-27,0.09,0.09,0.09,0.09,1000.0
2015-08-28,0.09,0.09,0.09,0.09,0.0
2015-08-31,0.09,0.09,0.09,0.09,0.0
2015-09-01,0.1,0.1,0.1,0.1,1000.0
2015-09-02,0.1,0.1,0.1,0.1,37500.0
2015-09-03,0.1,0.1,0.1,0.1,6000.0
2015-09-04,0.1,0.1,0.1,0.1,166.0
2015-09-08,0.1,0.1,0.1,0.1,0.0
2015-09-09,0.1,0.1,0.1,0.1,0.0
2015-09-10,0.1,0.1,0.1,0.1,0.0
2015-09-11,0.1,0.1,0.1,0.1,0.0
2015-09-14,0.1,0.1,0.1,0.1,0.0
2015-09-15,0.1,0.1,0.09,0.09,10500.0
2015-09-16,0.11,0.13,0.09,0.13,10167.0
2015-09-17,0.13,0.13,0.13,0.13,0.0
2015-09-18,0.1,0.12,0.1,0.12,2625.0
2015-09-21,0.095,0.12,0.095,0.12,83.0
2015-09-22,0.12,0.12,0.12,0.12,0.0
2015-09-23,0.12,0.12,0.12,0.12,500.0
2015-09-24,0.12,0.12,0.12,0.12,0.0
2015-09-25,0.12,0.12,0.12,0.12,0.0
2015-09-28,0.12,0.12,0.12,0.12,0.0
2015-09-29,0.095,0.1,0.09,0.09,18689.0
2015-09-30,0.1,0.105,0.095,0.105,32707.0
2015-10-01,0.09,0.09,0.09,0.09,500.0
2015-10-02,0.09,0.09,0.09,0.09,0.0
2015-10-05,0.09,0.09,0.09,0.09,133.0
2015-10-06,0.09,0.09,0.09,0.09,379.0
2015-10-07,0.09,0.09,0.09,0.09,0.0
2015-10-08,0.1,0.1,0.1,0.1,2000.0
2015-10-09,0.115,0.115,0.115,0.115,21500.0
2015-10-13,0.12,0.12,0.1,0.1,4791.0
2015-10-14,0.115,0.115,0.115,0.115,2600.0
2015-10-15,0.1,0.1,0.1,0.1,1500.0
2015-10-16,0.1,0.1,0.1,0.1,83.0
2015-10-19,0.095,0.1,0.095,0.1,416.0
2015-10-20,0.095,0.095,0.095,0.095,29000.0
2015-10-21,0.095,0.115,0.095,0.11,13562.0
2015-10-22,0.12,0.12,0.1,0.12,2501.0
2015-10-23,0.1,0.1,0.1,0.1,32384.0
2015-10-26,0.095,0.095,0.095,0.095,1860.0
2015-10-27,0.095,0.095,0.095,0.095,216100.0
2015-10-28,0.095,0.095,0.095,0.095,0.0
2015-10-29,0.085,0.085,0.085,0.085,2500.0
2015-10-30,0.095,0.11,0.095,0.11,3000.0
2015-11-02,0.11,0.11,0.11,0.11,0.0
2015-11-03,0.115,0.115,0.095,0.095,6500.0
2015-11-04,0.095,0.095,0.095,0.095,3000.0
2015-11-05,0.095,0.095,0.095,0.095,3000.0
2015-11-06,0.105,0.105,0.1,0.1,11000.0
2015-11-09,0.1,0.1,0.1,0.1,15000.0
2015-11-10,0.095,0.095,0.095,0.095,20000.0
2015-11-11,0.095,0.095,0.095,0.095,0.0
2015-11-12,0.095,0.12,0.095,0.12,17958.0
2015-11-13,0.12,0.12,0.12,0.12,0.0
2015-11-16,0.115,0.115,0.095,0.095,7000.0
2015-11-17,0.095,0.095,0.095,0.095,374.0
2015-11-18,0.095,0.095,0.095,0.095,128000.0
2015-11-19,0.085,0.1,0.085,0.085,17000.0
2015-11-20,0.085,0.085,0.085,0.085,0.0
2015-11-23,0.1,0.1,0.1,0.1,2583.0
2015-11-24,0.1,0.1,0.1,0.1,0.0
2015-11-25,0.1,0.1,0.1,0.1,0.0
2015-11-26,0.1,0.1,0.1,0.1,0.0
2015-11-27,0.085,0.1,0.085,0.085,23250.0
2015-11-30,0.085,0.095,0.085,0.095,25325.0
2015-12-01,0.095,0.095,0.095,0.095,0.0
2015-12-02,0.095,0.095,0.095,0.095,0.0
2015-12-03,0.09,0.1,0.09,0.1,11333.0
2015-12-04,0.08,0.085,0.08,0.08,127700.0
2015-12-07,0.08,0.08,0.08,0.08,0.0
2015-12-08,0.08,0.08,0.08,0.08,0.0
2015-12-09,0.095,0.095,0.075,0.08,24241.0
2015-12-10,0.065,0.075,0.06,0.065,717718.0
2015-12-11,0.075,0.08,0.075,0.08,187000.0
2015-12-14,0.075,0.08,0.075,0.08,13000.0
2015-12-15,0.08,0.08,0.08,0.08,0.0
2015-12-16,0.07,0.07,0.07,0.07,2800.0
2015-12-17,0.07,0.07,0.07,0.07,0.0
2015-12-18,0.07,0.07,0.07,0.07,7528.0
2015-12-21,0.07,0.07,0.07,0.07,0.0
2015-12-22,0.07,0.07,0.05,0.055,2117400.0
2015-12-23,0.055,0.06,0.055,0.055,16001.0
2015-12-24,0.06,0.06,0.06,0.06,37000.0
2015-12-29,0.065,0.065,0.065,0.065,40000.0
2015-12-30,0.065,0.065,0.06,0.06,26000.0
2015-12-31,0.065,0.065,0.06,0.065,17083.0
2016-01-04,0.065,0.07,0.055,0.06,267088.0
2016-01-05,0.06,0.06,0.06,0.06,51000.0
2016-01-06,0.065,0.065,0.065,0.065,1000.0
2016-01-07,0.065,0.065,0.065,0.065,19000.0
2016-01-08,0.06,0.065,0.06,0.065,41000.0
2016-01-11,0.06,0.06,0.06,0.06,3000.0
2016-01-12,0.06,0.06,0.06,0.06,0.0
2016-01-13,0.06,0.06,0.06,0.06,13000.0
2016-01-14,0.055,0.065,0.055,0.065,26000.0
2016-01-15,0.065,0.07,0.065,0.065,19551.0
2016-01-18,0.055,0.055,0.055,0.055,1000.0
2016-01-19,0.055,0.055,0.055,0.055,50000.0
2016-01-20,0.06,0.07,0.06,0.065,208000.0
2016-01-21,0.065,0.065,0.065,0.065,0.0
2016-01-22,0.065,0.065,0.065,0.065,38391.0
2016-01-25,0.08,0.08,0.075,0.075,125000.0
2016-01-26,0.08,0.1,0.08,0.09,279701.0
2016-01-27,0.1,0.1,0.085,0.095,17625.0
2016-01-28,0.085,0.085,0.08,0.08,16400.0
2016-01-29,0.09,0.09,0.09,0.09,2000.0
2016-02-01,0.09,0.09,0.085,0.085,20000.0
2016-02-02,0.09,0.09,0.09,0.09,10000.0
2016-02-03,0.08,0.09,0.08,0.085,57800.0
2016-02-04,0.09,0.095,0.085,0.085,28017.0
2016-02-05,0.095,0.095,0.085,0.085,24800.0
2016-02-08,0.085,0.11,0.085,0.11,170508.0
2016-02-09,0.11,0.12,0.105,0.12,162800.0
2016-02-10,0.11,0.11,0.11,0.11,103482.0
2016-02-11,0.115,0.17,0.115,0.14,200238.0
2016-02-12,0.15,0.16,0.14,0.14,8814.0
2016-02-16,0.16,0.16,0.115,0.13,190883.0
2016-02-17,0.13,0.13,0.13,0.13,0.0
2016-02-18,0.115,0.125,0.115,0.125,11800.0
2016-02-19,0.115,0.125,0.115,0.125,111000.0
2016-02-22,0.125,0.125,0.12,0.12,49500.0
2016-02-23,0.13,0.15,0.12,0.12,191500.0
2016-02-24,0.13,0.13,0.12,0.13,68905.0
2016-02-25,0.13,0.13,0.115,0.125,392500.0
2016-02-26,0.125,0.125,0.115,0.115,126166.0
2016-02-29,0.115,0.13,0.115,0.13,147641.0
2016-03-01,0.13,0.13,0.12,0.13,314236.0
2016-03-02,0.12,0.12,0.12,0.12,9000.0
2016-03-03,0.13,0.13,0.12,0.12,94000.0
2016-03-04,0.12,0.13,0.12,0.12,16000.0
2016-03-07,0.13,0.135,0.13,0.135,250000.0
2016-03-08,0.14,0.14,0.13,0.14,103094.0
2016-03-09,0.14,0.14,0.125,0.125,40361.0
2016-03-10,0.14,0.14,0.14,0.14,1000.0
2016-03-11,0.14,0.14,0.14,0.14,15800.0
2016-03-14,0.13,0.13,0.12,0.13,24830.0
2016-03-15,0.13,0.13,0.13,0.13,800.0
2016-03-16,0.125,0.125,0.125,0.125,500.0
2016-03-17,0.13,0.135,0.125,0.13,50300.0
2016-03-18,0.125,0.125,0.12,0.12,51245.0
2016-03-21,0.125,0.125,0.115,0.115,124133.0
2016-03-22,0.12,0.12,0.115,0.115,4500.0
2016-03-23,0.115,0.115,0.115,0.115,39000.0
2016-03-24,0.11,0.11,0.11,0.11,74500.0
2016-03-28,0.115,0.115,0.115,0.115,12000.0
2016-03-29,0.11,0.11,0.11,0.11,181600.0
2016-03-30,0.105,0.105,0.105,0.105,500.0
2016-03-31,0.105,0.12,0.105,0.12,28084.0
2016-04-01,0.12,0.125,0.12,0.125,52500.0
2016-04-04,0.125,0.125,0.125,0.125,0.0
2016-04-05,0.125,0.125,0.125,0.125,3000.0
2016-04-06,0.11,0.12,0.11,0.12,84823.0
2016-04-07,0.12,0.12,0.11,0.12,30561.0
2016-04-08,0.12,0.14,0.12,0.14,125367.0
2016-04-11,0.14,0.14,0.13,0.135,146242.0
2016-04-12,0.14,0.14,0.125,0.14,236000.0
2016-04-13,0.14,0.15,0.14,0.15,246600.0
2016-04-14,0.15,0.155,0.145,0.15,381920.0
2016-04-15,0.15,0.15,0.15,0.15,16000.0
2016-04-18,0.135,0.15,0.135,0.15,18134.0
2016-04-19,0.135,0.135,0.135,0.135,70460.0
2016-04-20,0.135,0.15,0.125,0.14,56377.0
2016-04-21,0.13,0.145,0.13,0.145,129600.0
2016-04-22,0.13,0.15,0.13,0.15,156133.0
2016-04-25,0.15,0.17,0.15,0.16,279059.0
2016-04-26,0.16,0.16,0.16,0.16,40000.0
2016-04-27,0.165,0.18,0.165,0.18,145559.0
2016-04-28,0.18,0.195,0.18,0.195,190533.0
2016-04-29,0.195,0.215,0.195,0.21,219500.0
2016-05-02,0.22,0.27,0.22,0.26,369689.0
2016-05-03,0.26,0.26,0.215,0.23,423645.0
2016-05-04,0.23,0.25,0.2,0.2,62000.0
2016-05-05,0.21,0.21,0.205,0.21,35500.0
2016-05-06,0.235,0.27,0.21,0.22,445350.0
2016-05-09,0.205,0.205,0.19,0.2,424275.0
2016-05-10,0.215,0.215,0.215,0.215,2750.0
2016-05-11,0.215,0.215,0.17,0.175,87374.0
2016-05-12,0.175,0.21,0.175,0.21,36330.0
2016-05-13,0.185,0.2,0.17,0.2,2766128.0
2016-05-16,0.195,0.195,0.185,0.195,153330.0
2016-05-17,0.19,0.19,0.18,0.18,90500.0
2016-05-18,0.18,0.18,0.18,0.18,141562.0
2016-05-19,0.18,0.18,0.17,0.175,87067.0
2016-05-20,0.19,0.19,0.19,0.19,33636.0
2016-05-24,0.185,0.19,0.17,0.19,18825.0
2016-05-25,0.19,0.19,0.175,0.18,68922.0
2016-05-26,0.175,0.18,0.175,0.175,93500.0
2016-05-27,0.175,0.185,0.17,0.175,86840.0
2016-05-30,0.17,0.17,0.165,0.17,119500.0
2016-05-31,0.165,0.17,0.165,0.17,62000.0
2016-06-01,0.17,0.17,0.17,0.17,0.0
2016-06-02,0.18,0.18,0.18,0.18,75350.0
2016-06-03,0.185,0.185,0.185,0.185,5000.0
2016-06-06,0.19,0.19,0.185,0.185,60000.0
2016-06-07,0.19,0.19,0.175,0.18,10525.0
2016-06-08,0.185,0.185,0.175,0.18,28500.0
2016-06-09,0.18,0.185,0.175,0.175,170800.0
2016-06-10,0.19,0.19,0.175,0.175,88392.0
2016-06-13,0.175,0.18,0.17,0.175,35333.0
2016-06-14,0.17,0.195,0.17,0.195,78750.0
2016-06-15,0.195,0.195,0.19,0.19,20000.0
2016-06-16,0.19,0.19,0.165,0.18,64500.0
2016-06-17,0.18,0.18,0.18,0.18,9920.0
2016-06-20,0.18,0.18,0.18,0.18,0.0
2016-06-21,0.19,0.19,0.185,0.185,12000.0
2016-06-22,0.185,0.185,0.185,0.185,100000.0
2016-06-23,0.18,0.185,0.17,0.185,2702.0
2016-06-24,0.2,0.21,0.185,0.185,116500.0
2016-06-27,0.2,0.2,0.185,0.195,180116.0
2016-06-28,0.195,0.195,0.185,0.19,70159.0
2016-06-29,0.185,0.195,0.185,0.195,84428.0
2016-06-30,0.195,0.21,0.195,0.2,94000.0
2016-07-04,0.2,0.21,0.2,0.21,44162.0
2016-07-05,0.215,0.23,0.21,0.225,63745.0
2016-07-06,0.225,0.23,0.22,0.22,49000.0
2016-07-07,0.22,0.22,0.205,0.21,70307.0
2016-07-08,0.205,0.21,0.2,0.21,85425.0
2016-07-11,0.23,0.23,0.205,0.21,25040.0
2016-07-12,0.205,0.205,0.205,0.205,2104.0
2016-07-13,0.205,0.205,0.205,0.205,101330.0
2016-07-14,0.2,0.205,0.2,0.205,88833.0
2016-07-15,0.2,0.205,0.2,0.205,64800.0
2016-07-18,0.19,0.2,0.19,0.2,87547.0
2016-07-19,0.2,0.2,0.185,0.2,6000.0
2016-07-20,0.2,0.2,0.2,0.2,3000.0
2016-07-21,0.185,0.195,0.185,0.195,4500.0
2016-07-22,0.195,0.2,0.18,0.18,28958.0
2016-07-25,0.19,0.19,0.165,0.175,61900.0
2016-07-26,0.175,0.175,0.175,0.175,0.0
2016-07-27,0.175,0.175,0.175,0.175,0.0
2016-07-28,0.185,0.2,0.185,0.195,97600.0
2016-07-29,0.195,0.205,0.19,0.205,215300.0
2016-08-02,0.225,0.225,0.225,0.225,23000.0
2016-08-03,0.225,0.225,0.195,0.225,158300.0
2016-08-04,0.23,0.245,0.21,0.24,422025.0
2016-08-05,0.25,0.25,0.24,0.245,115800.0
2016-08-08,0.24,0.255,0.22,0.255,173190.0
2016-08-09,0.27,0.28,0.25,0.25,139825.0
2016-08-10,0.255,0.255,0.24,0.255,20315.0
2016-08-11,0.265,0.265,0.25,0.26,41500.0
2016-08-12,0.255,0.26,0.225,0.26,42350.0
2016-08-15,0.25,0.27,0.25,0.26,98579.0
2016-08-16,0.27,0.27,0.225,0.24,45500.0
2016-08-17,0.225,0.24,0.22,0.22,21600.0
2016-08-18,0.235,0.24,0.225,0.225,22000.0
2016-08-19,0.22,0.225,0.22,0.225,20500.0
2016-08-22,0.205,0.215,0.205,0.21,25950.0
2016-08-23,0.205,0.21,0.2,0.21,20815.0
2016-08-24,0.21,0.21,0.2,0.2,17500.0
2016-08-25,0.215,0.215,0.215,0.215,5000.0
2016-08-26,0.205,0.215,0.2,0.215,43000.0
2016-08-29,0.215,0.215,0.215,0.215,106500.0
2016-08-30,0.215,0.215,0.215,0.215,12492.0
2016-08-31,0.21,0.215,0.21,0.215,18000.0
2016-09-01,0.215,0.215,0.215,0.215,0.0
2016-09-02,0.215,0.22,0.205,0.205,74400.0
2016-09-06,0.25,0.25,0.21,0.22,29726.0
2016-09-07,0.22,0.23,0.21,0.23,54400.0
2016-09-08,0.205,0.22,0.205,0.22,20453.0
2016-09-09,0.215,0.215,0.205,0.205,57900.0
2016-09-12,0.21,0.21,0.2,0.2,19875.0
2016-09-13,0.195,0.2,0.195,0.2,100.0
2016-09-14,0.22,0.22,0.2,0.2,15150.0
2016-09-15,0.2,0.2,0.2,0.2,2000.0
2016-09-16,0.2,0.2,0.2,0.2,0.0
2016-09-19,0.22,0.22,0.2,0.2,28900.0
2016-09-20,0.2,0.2,0.19,0.19,433551.0
2016-09-21,0.19,0.19,0.185,0.19,19000.0
2016-09-22,0.205,0.205,0.195,0.205,54000.0
2016-09-23,0.19,0.205,0.19,0.205,4000.0
2016-09-26,0.21,0.21,0.19,0.19,46100.0
2016-09-27,0.205,0.205,0.205,0.205,5500.0
2016-09-28,0.19,0.2,0.18,0.2,25134.0
2016-09-29,0.18,0.18,0.175,0.18,32503.0
2016-09-30,0.18,0.2,0.17,0.17,67000.0
2016-10-03,0.2,0.2,0.195,0.195,18350.0
2016-10-04,0.185,0.185,0.17,0.175,78249.0
2016-10-05,0.175,0.175,0.175,0.175,2000.0
2016-10-06,0.17,0.175,0.16,0.175,93569.0
2016-10-07,0.175,0.175,0.175,0.175,0.0
2016-10-11,0.175,0.175,0.16,0.16,12071.0
2016-10-12,0.17,0.17,0.17,0.17,3500.0
2016-10-13,0.175,0.175,0.175,0.175,32666.0
2016-10-14,0.175,0.175,0.16,0.175,107000.0
2016-10-17,0.175,0.19,0.175,0.19,65000.0
2016-10-18,0.185,0.185,0.17,0.17,14346.0
2016-10-19,0.175,0.175,0.17,0.17,24000.0
2016-10-20,0.175,0.175,0.175,0.175,25200.0
2016-10-21,0.165,0.175,0.165,0.175,18215.0
2016-10-24,0.18,0.18,0.17,0.17,101000.0
2016-10-25,0.17,0.17,0.16,0.16,55000.0
2016-10-26,0.16,0.16,0.16,0.16,0.0
2016-10-27,0.16,0.16,0.15,0.15,25527.0
2016-10-28,0.15,0.155,0.15,0.155,50500.0
2016-10-31,0.15,0.15,0.14,0.14,60140.0
2016-11-01,0.14,0.15,0.14,0.15,64177.0
2016-11-02,0.15,0.16,0.15,0.16,10500.0
2016-11-03,0.14,0.15,0.14,0.15,6162.0
2016-11-04,0.15,0.15,0.15,0.15,0.0
2016-11-07,0.145,0.145,0.14,0.145,10250.0
2016-11-08,0.14,0.14,0.14,0.14,5000.0
2016-11-09,0.145,0.145,0.13,0.13,37303.0
2016-11-10,0.135,0.135,0.105,0.105,291545.0
2016-11-11,0.11,0.115,0.105,0.115,63409.0
2016-11-14,0.11,0.11,0.11,0.11,57113.0
2016-11-15,0.11,0.11,0.11,0.11,0.0
2016-11-16,0.1,0.105,0.1,0.105,52000.0
2016-11-17,0.1,0.11,0.095,0.095,41487.0
2016-11-18,0.105,0.105,0.095,0.105,9641.0
2016-11-21,0.105,0.105,0.105,0.105,0.0
2016-11-22,0.1,0.105,0.095,0.105,15001.0
2016-11-23,0.1,0.1,0.1,0.1,42000.0
2016-11-24,0.105,0.105,0.1,0.105,146000.0
2016-11-25,0.1,0.105,0.1,0.1,40000.0
2016-11-28,0.105,0.105,0.105,0.105,34784.0
2016-11-29,0.11,0.11,0.11,0.11,70000.0
2016-11-30,0.11,0.11,0.09,0.09,146274.0
2016-12-01,0.1,0.1,0.09,0.09,24050.0
2016-12-02,0.1,0.11,0.095,0.1,270500.0
2016-12-05,0.1,0.1,0.1,0.1,20000.0
2016-12-06,0.1,0.1,0.08,0.09,184425.0
2016-12-07,0.095,0.095,0.09,0.09,51000.0
2016-12-08,0.09,0.105,0.085,0.105,134016.0
2016-12-09,0.1,0.1,0.08,0.08,171500.0
2016-12-12,0.08,0.09,0.08,0.08,379448.0
2016-12-13,0.085,0.095,0.085,0.09,106300.0
2016-12-14,0.085,0.1,0.085,0.1,49568.0
2016-12-15,0.1,0.1,0.08,0.08,127800.0
2016-12-16,0.085,0.09,0.085,0.09,26200.0
2016-12-19,0.095,0.1,0.085,0.09,124236.0
2016-12-20,0.095,0.095,0.085,0.085,109433.0
2016-12-21,0.09,0.09,0.09,0.09,5083.0
2016-12-22,0.095,0.095,0.08,0.085,168000.0
2016-12-23,0.085,0.085,0.085,0.085,88737.0
2016-12-28,0.09,0.09,0.085,0.09,156237.0
2016-12-29,0.095,0.12,0.095,0.12,271600.0
2016-12-30,0.1,0.115,0.1,0.115,104300.0
2017-01-03,0.105,0.13,0.105,0.125,104994.0
2017-01-04,0.13,0.13,0.13,0.13,15000.0
2017-01-05,0.14,0.145,0.14,0.14,134134.0
2017-01-06,0.14,0.14,0.14,0.14,12600.0
2017-01-09,0.135,0.14,0.135,0.135,25288.0
2017-01-10,0.13,0.135,0.13,0.13,75680.0
2017-01-11,0.13,0.135,0.125,0.13,62000.0
2017-01-12,0.125,0.13,0.105,0.105,179775.0
2017-01-13,0.105,0.125,0.105,0.12,117500.0
2017-01-16,0.11,0.12,0.11,0.12,44385.0
2017-01-17,0.12,0.12,0.115,0.12,152054.0
2017-01-18,0.115,0.12,0.115,0.115,306854.0
2017-01-19,0.115,0.115,0.11,0.11,65000.0
2017-01-20,0.11,0.115,0.11,0.11,55195.0
2017-01-23,0.11,0.11,0.11,0.11,2500.0
2017-01-24,0.115,0.12,0.115,0.12,30034.0
2017-01-25,0.11,0.125,0.11,0.125,47667.0
2017-01-26,0.11,0.13,0.11,0.125,35500.0
2017-01-27,0.115,0.125,0.115,0.125,161507.0
2017-01-30,0.125,0.125,0.125,0.125,0.0
2017-01-31,0.125,0.125,0.125,0.125,10000.0
2017-02-01,0.115,0.115,0.115,0.115,603.0
2017-02-02,0.125,0.125,0.125,0.125,7000.0
2017-02-03,0.125,0.13,0.125,0.13,81900.0
2017-02-06,0.13,0.135,0.115,0.135,113291.0
2017-02-07,0.125,0.14,0.125,0.135,118621.0
2017-02-08,0.135,0.135,0.125,0.13,101500.0
2017-02-09,0.125,0.125,0.12,0.12,38300.0
2017-02-10,0.12,0.12,0.12,0.12,28000.0
2017-02-13,0.125,0.13,0.125,0.13,159750.0
2017-02-14,0.125,0.125,0.115,0.115,163020.0
2017-02-15,0.12,0.13,0.12,0.12,91600.0
2017-02-16,0.13,0.13,0.13,0.13,57555.0
2017-02-17,0.13,0.13,0.12,0.12,72000.0
2017-02-21,0.12,0.12,0.115,0.12,20066.0
2017-02-22,0.115,0.125,0.115,0.125,36007.0
2017-02-23,0.115,0.125,0.115,0.115,43900.0
2017-02-24,0.125,0.185,0.125,0.15,208266.0
2017-02-27,0.17,0.17,0.15,0.15,167300.0
2017-02-28,0.145,0.145,0.125,0.135,257604.0
2017-03-01,0.135,0.135,0.125,0.125,23000.0
2017-03-02,0.125,0.125,0.125,0.125,15500.0
2017-03-03,0.125,0.125,0.12,0.125,219000.0
2017-03-06,0.12,0.14,0.12,0.14,22001.0
2017-03-07,0.13,0.14,0.125,0.135,54000.0
2017-03-08,0.13,0.14,0.13,0.14,31084.0
2017-03-09,0.13,0.13,0.13,0.13,2300.0
2017-03-10,0.13,0.14,0.12,0.14,65800.0
2017-03-13,0.14,0.14,0.13,0.13,25000.0
2017-03-14,0.14,0.14,0.13,0.13,75900.0
2017-03-15,0.14,0.145,0.14,0.145,43800.0
2017-03-16,0.145,0.155,0.145,0.155,112855.0
2017-03-17,0.155,0.155,0.155,0.155,58500.0
2017-03-20,0.13,0.14,0.13,0.14,39838.0
2017-03-21,0.15,0.15,0.14,0.14,40000.0
2017-03-22,0.135,0.15,0.135,0.15,16400.0
2017-03-23,0.145,0.145,0.14,0.14,11000.0
2017-03-24,0.145,0.155,0.145,0.145,14575.0
2017-03-27,0.155,0.155,0.145,0.145,5257.0
2017-03-28,0.145,0.155,0.145,0.145,42800.0
2017-03-29,0.155,0.155,0.145,0.145,15000.0
2017-03-30,0.145,0.15,0.145,0.145,123692.0
2017-03-31,0.145,0.155,0.145,0.15,47582.0
2017-04-03,0.16,0.16,0.145,0.16,35500.0
2017-04-04,0.16,0.16,0.15,0.15,17623.0
2017-04-05,0.15,0.15,0.15,0.15,500.0
2017-04-06,0.155,0.155,0.155,0.155,2494.0
2017-04-07,0.155,0.155,0.15,0.15,59452.0
2017-04-10,0.145,0.16,0.145,0.145,24201.0
2017-04-11,0.155,0.16,0.155,0.16,112985.0
2017-04-12,0.175,0.175,0.165,0.17,22880.0
2017-04-13,0.185,0.185,0.17,0.17,53110.0
2017-04-17,0.17,0.17,0.165,0.165,15000.0
2017-04-18,0.175,0.175,0.16,0.175,14325.0
2017-04-19,0.175,0.175,0.175,0.175,0.0
2017-04-20,0.18,0.18,0.165,0.18,136270.0
2017-04-21,0.18,0.19,0.175,0.19,20000.0
2017-04-24,0.17,0.17,0.17,0.17,3000.0
2017-04-25,0.17,0.17,0.15,0.155,170350.0
2017-04-26,0.16,0.165,0.16,0.165,5000.0
2017-04-27,0.15,0.15,0.145,0.145,47500.0
2017-04-28,0.15,0.155,0.135,0.145,53100.0
2017-05-01,0.15,0.15,0.135,0.15,69977.0
2017-05-02,0.15,0.15,0.15,0.15,0.0
2017-05-03,0.15,0.15,0.15,0.15,21947.0
2017-05-04,0.15,0.15,0.14,0.14,14175.0
2017-05-05,0.155,0.155,0.125,0.125,88500.0
2017-05-08,0.14,0.14,0.125,0.14,34783.0
2017-05-09,0.13,0.13,0.125,0.125,5540.0
2017-05-10,0.125,0.14,0.125,0.14,30001.0
2017-05-11,0.14,0.15,0.14,0.145,28500.0
2017-05-12,0.155,0.155,0.135,0.135,10200.0
2017-05-15,0.15,0.155,0.145,0.145,22988.0
2017-05-16,0.145,0.155,0.14,0.145,10625.0
2017-05-17,0.14,0.14,0.14,0.14,1500.0
2017-05-18,0.14,0.14,0.14,0.14,28000.0
2017-05-19,0.14,0.16,0.13,0.14,38083.0
2017-05-23,0.155,0.155,0.14,0.14,100.0
2017-05-24,0.14,0.14,0.14,0.14,0.0
2017-05-25,0.13,0.165,0.13,0.165,15100.0
2017-05-26,0.155,0.155,0.155,0.155,2000.0
2017-05-29,0.14,0.14,0.14,0.14,17722.0
2017-05-30,0.14,0.15,0.14,0.14,14000.0
2017-05-31,0.14,0.14,0.135,0.14,11100.0
2017-06-01,0.135,0.15,0.135,0.135,12833.0
2017-06-02,0.135,0.135,0.135,0.135,0.0
2017-06-05,0.135,0.135,0.135,0.135,300.0
2017-06-06,0.15,0.15,0.15,0.15,10000.0
2017-06-07,0.15,0.16,0.14,0.145,34099.0
2017-06-08,0.135,0.15,0.135,0.15,17000.0
2017-06-09,0.145,0.145,0.135,0.135,10085.0
2017-06-12,0.135,0.135,0.135,0.135,0.0
2017-06-13,0.135,0.135,0.135,0.135,10555.0
2017-06-14,0.135,0.135,0.135,0.135,6100.0
2017-06-15,0.135,0.14,0.135,0.14,13000.0
2017-06-16,0.13,0.14,0.13,0.14,37900.0
2017-06-19,0.145,0.145,0.14,0.14,3000.0
2017-06-20,0.145,0.165,0.145,0.155,107300.0
2017-06-21,0.155,0.165,0.155,0.165,8550.0
2017-06-22,0.155,0.165,0.155,0.165,73500.0
2017-06-23,0.165,0.165,0.165,0.165,93000.0
2017-06-26,0.145,0.145,0.145,0.145,5000.0
2017-06-27,0.155,0.16,0.155,0.16,32500.0
2017-06-28,0.165,0.165,0.155,0.155,29600.0
2017-06-29,0.155,0.155,0.155,0.155,0.0
2017-06-30,0.155,0.155,0.14,0.14,7646.0
2017-07-04,0.14,0.14,0.14,0.14,0.0
2017-07-05,0.145,0.145,0.135,0.135,76500.0
2017-07-06,0.15,0.15,0.15,0.15,123000.0
2017-07-07,0.15,0.15,0.135,0.135,129500.0
2017-07-10,0.135,0.15,0.135,0.15,16500.0
2017-07-11,0.15,0.15,0.15,0.15,0.0
2017-07-12,0.135,0.135,0.13,0.13,39500.0
2017-07-13,0.135,0.135,0.13,0.13,4040.0
2017-07-14,0.13,0.13,0.12,0.13,131000.0
2017-07-17,0.14,0.145,0.125,0.145,6750.0
2017-07-18,0.145,0.15,0.145,0.15,28500.0
2017-07-19,0.15,0.15,0.135,0.15,108166.0
2017-07-20,0.15,0.15,0.15,0.15,0.0
2017-07-21,0.15,0.15,0.15,0.15,4500.0
2017-07-24,0.135,0.145,0.12,0.13,158400.0
2017-07-25,0.13,0.13,0.13,0.13,0.0
2017-07-26,0.125,0.14,0.125,0.13,30333.0
2017-07-27,0.14,0.14,0.14,0.14,39500.0
2017-07-28,0.13,0.13,0.13,0.13,5000.0
2017-07-31,0.13,0.135,0.13,0.135,7500.0
2017-08-01,0.13,0.13,0.12,0.12,77390.0
2017-08-02,0.13,0.13,0.125,0.13,41500.0
2017-08-03,0.125,0.125,0.125,0.125,1000.0
2017-08-04,0.14,0.14,0.125,0.125,47167.0
2017-08-08,0.125,0.125,0.125,0.125,0.0
2017-08-09,0.14,0.14,0.14,0.14,11500.0
2017-08-10,0.14,0.14,0.14,0.14,7049.0
2017-08-11,0.135,0.135,0.135,0.135,500.0
2017-08-14,0.14,0.14,0.12,0.12,41940.0
2017-08-15,0.135,0.135,0.135,0.135,45400.0
2017-08-16,0.14,0.14,0.12,0.12,30000.0
2017-08-17,0.135,0.135,0.115,0.12,100333.0
2017-08-18,0.12,0.125,0.11,0.115,108825.0
2017-08-21,0.12,0.125,0.11,0.12,100741.0
2017-08-22,0.12,0.12,0.105,0.11,22500.0
2017-08-23,0.11,0.11,0.11,0.11,10416.0
2017-08-24,0.105,0.11,0.105,0.11,73200.0
2017-08-25,0.105,0.115,0.1,0.115,115000.0
2017-08-28,0.12,0.125,0.12,0.125,44500.0
2017-08-29,0.125,0.125,0.115,0.12,15900.0
2017-08-30,0.12,0.12,0.11,0.11,73000.0
2017-08-31,0.11,0.115,0.11,0.11,27000.0
2017-09-01,0.115,0.115,0.115,0.115,8000.0
2017-09-05,0.11,0.12,0.11,0.12,158000.0
2017-09-06,0.125,0.135,0.115,0.13,152700.0
2017-09-07,0.135,0.135,0.125,0.135,111500.0
2017-09-08,0.135,0.135,0.135,0.135,4000.0
2017-09-11,0.135,0.135,0.135,0.135,40000.0
2017-09-12,0.135,0.135,0.12,0.12,34560.0
2017-09-13,0.125,0.125,0.125,0.125,40000.0
2017-09-14,0.125,0.13,0.125,0.13,17750.0
2017-09-15,0.13,0.135,0.13,0.135,228500.0
2017-09-18,0.14,0.14,0.14,0.14,9500.0
2017-09-19,0.14,0.14,0.14,0.14,650.0
2017-09-20,0.14,0.14,0.14,0.14,0.0
2017-09-21,0.13,0.135,0.13,0.135,22846.0
2017-09-22,0.13,0.135,0.125,0.13,62250.0
2017-09-25,0.135,0.135,0.125,0.125,36820.0
2017-09-26,0.125,0.125,0.125,0.125,416.0
2017-09-27,0.13,0.14,0.12,0.14,80900.0
2017-09-28,0.125,0.14,0.125,0.135,1995.0
2017-09-29,0.125,0.135,0.125,0.135,30000.0
2017-10-02,0.125,0.13,0.12,0.13,37000.0
2017-10-03,0.13,0.13,0.13,0.13,0.0
2017-10-04,0.12,0.135,0.12,0.135,35750.0
2017-10-05,0.125,0.125,0.12,0.12,61300.0
2017-10-06,0.12,0.12,0.12,0.12,25650.0
2017-10-10,0.12,0.12,0.12,0.12,16000.0
2017-10-11,0.115,0.115,0.115,0.115,37000.0
2017-10-12,0.11,0.11,0.11,0.11,500.0
2017-10-13,0.11,0.11,0.11,0.11,500.0
2017-10-16,0.11,0.11,0.11,0.11,31500.0
2017-10-17,0.11,0.11,0.11,0.11,0.0
2017-10-18,0.115,0.12,0.115,0.12,11000.0
2017-10-19,0.12,0.12,0.12,0.12,32500.0
2017-10-20,0.12,0.12,0.11,0.115,145000.0
2017-10-23,0.11,0.11,0.1,0.11,192000.0
2017-10-24,0.1,0.11,0.1,0.11,15500.0
2017-10-25,0.1,0.11,0.1,0.1,62250.0
2017-10-26,0.11,0.11,0.085,0.085,250166.0
2017-10-27,0.09,0.09,0.085,0.085,419500.0
2017-10-30,0.09,0.09,0.09,0.09,149000.0
2017-10-31,0.09,0.09,0.09,0.09,117000.0
2017-11-01,0.09,0.095,0.09,0.095,45500.0
2017-11-02,0.09,0.1,0.09,0.095,66500.0
2017-11-03,0.09,0.095,0.09,0.095,37000.0
2017-11-06,0.1,0.105,0.1,0.105,68500.0
2017-11-07,0.1,0.11,0.1,0.11,60600.0
2017-11-08,0.11,0.11,0.11,0.11,0.0
2017-11-09,0.11,0.11,0.11,0.11,500.0
2017-11-10,0.095,0.11,0.09,0.11,77000.0
2017-11-13,0.115,0.115,0.11,0.11,45758.0
2017-11-14,0.1,0.1,0.095,0.1,29200.0
2017-11-15,0.1,0.1,0.1,0.1,10000.0
2017-11-16,0.09,0.1,0.09,0.095,156000.0
2017-11-17,0.095,0.1,0.095,0.1,210750.0
2017-11-20,0.1,0.1,0.1,0.1,0.0
2017-11-21,0.095,0.095,0.09,0.095,116500.0
2017-11-22,0.095,0.095,0.095,0.095,0.0
2017-11-23,0.095,0.095,0.085,0.09,30750.0
2017-11-24,0.095,0.095,0.09,0.09,13333.0
2017-11-27,0.09,0.09,0.09,0.09,1000.0
2017-11-28,0.095,0.095,0.09,0.09,11106.0
2017-11-29,0.09,0.09,0.09,0.09,0.0
2017-11-30,0.095,0.095,0.095,0.095,7000.0
2017-12-01,0.095,0.095,0.09,0.09,5500.0
2017-12-04,0.095,0.095,0.085,0.09,94000.0
2017-12-05,0.085,0.085,0.085,0.085,24000.0
2017-12-06,0.09,0.09,0.09,0.09,26030.0
2017-12-07,0.09,0.09,0.085,0.085,7000.0
2017-12-08,0.085,0.095,0.085,0.095,31816.0
2017-12-11,0.085,0.09,0.08,0.09,125000.0
2017-12-12,0.09,0.09,0.09,0.09,5000.0
2017-12-13,0.09,0.09,0.09,0.09,0.0
2017-12-14,0.09,0.09,0.09,0.09,0.0
2017-12-15,0.09,0.09,0.085,0.085,19000.0
2017-12-18,0.085,0.09,0.085,0.09,18000.0
2017-12-19,0.1,0.1,0.09,0.1,288606.0
2017-12-20,0.105,0.105,0.105,0.105,5000.0
2017-12-21,0.095,0.095,0.09,0.09,77208.0
2017-12-22,0.1,0.1,0.1,0.1,5600.0
2017-12-27,0.095,0.095,0.095,0.095,6666.0
2017-12-28,0.095,0.095,0.09,0.09,31000.0
2017-12-29,0.1,0.115,0.1,0.1,75800.0
2018-01-02,0.105,0.105,0.1,0.1,17500.0
2018-01-03,0.11,0.11,0.1,0.1,19266.0
2018-01-04,0.1,0.1,0.1,0.1,31000.0
2018-01-05,0.1,0.1,0.1,0.1,1000.0
2018-01-08,0.1,0.1,0.1,0.1,1000.0
2018-01-09,0.1,0.11,0.1,0.11,39500.0
2018-01-10,0.095,0.095,0.095,0.095,38002.0
2018-01-11,0.1,0.105,0.1,0.105,55615.0
2018-01-12,0.1,0.115,0.095,0.115,134882.0
2018-01-15,0.115,0.115,0.105,0.11,104600.0
2018-01-16,0.11,0.11,0.105,0.105,53000.0
2018-01-17,0.11,0.11,0.1,0.1,38000.0
2018-01-18,0.105,0.105,0.1,0.105,196555.0
2018-01-19,0.105,0.105,0.105,0.105,25000.0
2018-01-22,0.1,0.11,0.1,0.11,272192.0
2018-01-23,0.11,0.11,0.105,0.105,3000.0
2018-01-24,0.1,0.105,0.095,0.095,103000.0
2018-01-25,0.09,0.095,0.09,0.095,118625.0
2018-01-26,0.09,0.09,0.09,0.09,52934.0
2018-01-29,0.095,0.095,0.085,0.09,95400.0
2018-01-30,0.09,0.09,0.09,0.09,114000.0
2018-01-31,0.09,0.095,0.09,0.09,39400.0
2018-02-01,0.09,0.09,0.085,0.09,142000.0
2018-02-02,0.09,0.095,0.085,0.085,53500.0
2018-02-05,0.085,0.095,0.085,0.095,20968.0
2018-02-06,0.095,0.095,0.095,0.095,0.0
2018-02-07,0.095,0.095,0.095,0.095,0.0
2018-02-08,0.095,0.095,0.095,0.095,0.0
2018-02-09,0.085,0.085,0.085,0.085,8000.0
2018-02-12,0.085,0.09,0.085,0.085,82500.0
2018-02-13,0.085,0.085,0.085,0.085,8000.0
2018-02-14,0.085,0.09,0.085,0.09,220000.0
2018-02-15,0.09,0.09,0.09,0.09,0.0
2018-02-16,0.085,0.085,0.08,0.085,48000.0
2018-02-20,0.09,0.095,0.09,0.095,295000.0
2018-02-21,0.095,0.1,0.095,0.095,112556.0
2018-02-22,0.1,0.1,0.1,0.1,36795.0
2018-02-23,0.1,0.1,0.1,0.1,10000.0
2018-02-26,0.09,0.1,0.09,0.1,700.0
2018-02-27,0.1,0.1,0.1,0.1,0.0
2018-02-28,0.1,0.1,0.095,0.095,5500.0
2018-03-01,0.09,0.09,0.09,0.09,13000.0
2018-03-02,0.09,0.09,0.09,0.09,11208.0
2018-03-05,0.085,0.085,0.085,0.085,24500.0
2018-03-06,0.085,0.085,0.085,0.085,2500.0
2018-03-07,0.085,0.085,0.085,0.085,0.0
2018-03-08,0.095,0.095,0.09,0.09,2500.0
2018-03-09,0.085,0.085,0.085,0.085,30000.0
2018-03-12,0.085,0.085,0.085,0.085,0.0
2018-03-13,0.085,0.085,0.085,0.085,0.0
2018-03-14,0.085,0.085,0.085,0.085,0.0
2018-03-15,0.09,0.09,0.085,0.09,168800.0
2018-03-16,0.09,0.09,0.085,0.085,165000.0
2018-03-19,0.09,0.09,0.085,0.09,161333.0
2018-03-20,0.09,0.09,0.09,0.09,0.0
2018-03-21,0.085,0.085,0.085,0.085,34000.0
2018-03-22,0.085,0.085,0.085,0.085,0.0
2018-03-23,0.09,0.09,0.09,0.09,42000.0
2018-03-26,0.09,0.09,0.09,0.09,110630.0
2018-03-27,0.09,0.09,0.09,0.09,0.0
2018-03-28,0.085,0.085,0.085,0.085,8000.0
2018-03-29,0.09,0.09,0.09,0.09,16000.0
2018-04-02,0.09,0.09,0.085,0.085,18200.0
2018-04-03,0.085,0.09,0.085,0.09,48000.0
2018-04-04,0.085,0.09,0.085,0.09,166.0
2018-04-05,0.09,0.09,0.085,0.085,11000.0
2018-04-06,0.085,0.085,0.085,0.085,0.0
2018-04-09,0.085,0.09,0.085,0.09,11441.0
2018-04-10,0.09,0.09,0.09,0.09,10000.0
2018-04-11,0.085,0.09,0.085,0.09,2000.0
2018-04-12,0.09,0.09,0.09,0.09,0.0
2018-04-13,0.09,0.09,0.09,0.09,0.0
2018-04-16,0.09,0.09,0.09,0.09,23000.0
2018-04-17,0.085,0.09,0.085,0.09,500.0
2018-04-18,0.09,0.09,0.09,0.09,27000.0
2018-04-19,0.085,0.085,0.085,0.085,15541.0
2018-04-20,0.085,0.085,0.085,0.085,0.0
2018-04-23,0.085,0.085,0.085,0.085,3000.0
2018-04-24,0.085,0.085,0.085,0.085,5666.0
2018-04-25,0.085,0.085,0.085,0.085,33.0
2018-04-26,0.09,0.09,0.09,0.09,25000.0
2018-04-27,0.09,0.09,0.09,0.09,43000.0
2018-04-30,0.085,0.09,0.085,0.09,20000.0
2018-05-01,0.09,0.095,0.09,0.09,65500.0
2018-05-02,0.085,0.085,0.085,0.085,54000.0
2018-05-03,0.085,0.085,0.085,0.085,9000.0
2018-05-04,0.08,0.085,0.08,0.085,20000.0
2018-05-07,0.08,0.085,0.08,0.085,5875.0
2018-05-08,0.085,0.085,0.08,0.085,100000.0
2018-05-09,0.08,0.085,0.08,0.085,106000.0
2018-05-10,0.085,0.085,0.085,0.085,0.0
2018-05-11,0.085,0.085,0.085,0.085,0.0
2018-05-14,0.08,0.085,0.08,0.085,7.0
2018-05-15,0.085,0.085,0.085,0.085,0.0
2018-05-16,0.085,0.085,0.085,0.085,0.0
2018-05-17,0.075,0.08,0.075,0.08,57000.0
2018-05-18,0.075,0.08,0.075,0.08,2750.0
2018-05-22,0.075,0.08,0.075,0.08,14400.0
2018-05-23,0.08,0.085,0.08,0.085,491750.0
2018-05-24,0.08,0.08,0.08,0.08,25000.0
2018-05-25,0.08,0.08,0.08,0.08,0.0
2018-05-28,0.08,0.08,0.08,0.08,0.0
2018-05-29,0.085,0.085,0.085,0.085,14000.0
2018-05-30,0.075,0.075,0.075,0.075,2000.0
2018-05-31,0.075,0.075,0.075,0.075,0.0
2018-06-01,0.075,0.075,0.075,0.075,0.0
2018-06-04,0.085,0.085,0.075,0.075,2000.0
2018-06-05,0.08,0.08,0.08,0.08,4000.0
2018-06-06,0.085,0.085,0.07,0.07,66400.0
2018-06-07,0.075,0.075,0.075,0.075,8000.0
2018-06-08,0.075,0.075,0.075,0.075,25000.0
2018-06-11,0.08,0.08,0.075,0.075,500.0
2018-06-12,0.08,0.08,0.075,0.075,32000.0
2018-06-13,0.075,0.075,0.075,0.075,0.0
2018-06-14,0.075,0.075,0.075,0.075,0.0
2018-06-15,0.075,0.075,0.075,0.075,1000.0
2018-06-18,0.07,0.07,0.07,0.07,54167.0
2018-06-19,0.075,0.075,0.06,0.07,97976.0
2018-06-20,0.07,0.07,0.065,0.07,50500.0
2018-06-21,0.07,0.075,0.07,0.075,64000.0
2018-06-22,0.075,0.075,0.075,0.075,0.0
2018-06-25,0.075,0.075,0.075,0.075,0.0
2018-06-26,0.07,0.075,0.07,0.075,3400.0
2018-06-27,0.075,0.075,0.075,0.075,0.0
2018-06-28,0.075,0.075,0.07,0.07,53000.0
2018-06-29,0.075,0.075,0.07,0.07,184412.0
2018-07-03,0.08,0.08,0.07,0.07,8000.0
2018-07-04,0.08,0.08,0.08,0.08,7000.0
2018-07-05,0.08,0.08,0.08,0.08,0.0
2018-07-06,0.07,0.08,0.07,0.08,10854.0
2018-07-09,0.08,0.08,0.07,0.07,23000.0
2018-07-10,0.08,0.08,0.07,0.08,22400.0
2018-07-11,0.08,0.08,0.08,0.08,0.0
2018-07-12,0.08,0.08,0.08,0.08,0.0
2018-07-13,0.08,0.08,0.08,0.08,0.0
2018-07-16,0.08,0.08,0.08,0.08,0.0
2018-07-17,0.08,0.08,0.07,0.08,13000.0
2018-07-18,0.08,0.08,0.08,0.08,0.0
2018-07-19,0.08,0.08,0.08,0.08,0.0
2018-07-20,0.08,0.08,0.08,0.08,0.0
2018-07-23,0.07,0.07,0.07,0.07,2833.0
2018-07-24,0.07,0.07,0.07,0.07,0.0
2018-07-25,0.07,0.07,0.07,0.07,1000.0
2018-07-26,0.08,0.08,0.07,0.07,43375.0
2018-07-27,0.07,0.07,0.07,0.07,29000.0
2018-07-30,0.07,0.07,0.07,0.07,0.0
2018-07-31,0.07,0.07,0.065,0.07,31000.0
2018-08-01,0.07,0.07,0.07,0.07,20000.0
2018-08-02,0.065,0.065,0.065,0.065,12000.0
2018-08-03,0.065,0.065,0.065,0.065,666.0
2018-08-07,0.065,0.065,0.065,0.065,6000.0
2018-08-08,0.07,0.075,0.07,0.075,15000.0
2018-08-09,0.065,0.075,0.065,0.075,5650.0
2018-08-10,0.075,0.075,0.075,0.075,0.0
2018-08-13,0.075,0.075,0.075,0.075,0.0
2018-08-14,0.07,0.07,0.065,0.065,23000.0
2018-08-15,0.065,0.07,0.065,0.07,48000.0
2018-08-16,0.07,0.07,0.07,0.07,4000.0
2018-08-17,0.07,0.07,0.07,0.07,48000.0
2018-08-20,0.065,0.065,0.065,0.065,9666.0
2018-08-21,0.07,0.075,0.07,0.07,52000.0
2018-08-22,0.07,0.07,0.065,0.065,52000.0
2018-08-23,0.065,0.065,0.065,0.065,0.0
2018-08-24,0.065,0.065,0.06,0.06,1320200.0
2018-08-27,0.06,0.065,0.06,0.06,1065240.0
2018-08-28,0.06,0.06,0.06,0.06,85000.0
2018-08-29,0.06,0.06,0.06,0.06,201000.0
2018-08-30,0.06,0.06,0.055,0.06,55408.0
2018-08-31,0.06,0.06,0.055,0.06,153913.0
2018-09-04,0.065,0.065,0.065,0.065,89000.0
2018-09-05,0.065,0.065,0.065,0.065,220000.0
2018-09-06,0.07,0.07,0.065,0.065,27000.0
2018-09-07,0.065,0.065,0.065,0.065,59000.0
2018-09-10,0.065,0.065,0.065,0.065,14000.0
2018-09-11,0.06,0.065,0.06,0.065,25000.0
2018-09-12,0.065,0.065,0.065,0.065,28000.0
2018-09-13,0.065,0.065,0.065,0.065,10000.0
2018-09-14,0.06,0.065,0.06,0.065,7000.0
2018-09-17,0.065,0.065,0.065,0.065,7000.0
2018-09-18,0.065,0.065,0.065,0.065,63966.0
2018-09-19,0.065,0.065,0.065,0.065,5166.0
2018-09-20,0.07,0.07,0.065,0.065,109000.0
2018-09-21,0.07,0.1,0.07,0.08,109100.0
2018-09-24,0.08,0.08,0.08,0.08,1100.0
2018-09-25,0.075,0.075,0.07,0.07,62000.0
2018-09-26,0.08,0.1,0.08,0.1,808800.0
2018-09-27,0.1,0.1,0.09,0.095,198100.0
2018-09-28,0.1,0.105,0.1,0.105,48600.0
2018-10-01,0.1,0.1,0.09,0.09,159300.0
2018-10-02,0.09,0.09,0.09,0.09,0.0
2018-10-03,0.105,0.105,0.095,0.105,187300.0
2018-10-04,0.105,0.105,0.105,0.105,100.0
2018-10-05,0.095,0.105,0.095,0.1,64750.0
2018-10-09,0.1,0.105,0.1,0.105,21666.0
2018-10-10,0.105,0.105,0.105,0.105,11760.0
2018-10-11,0.105,0.11,0.105,0.11,80500.0
2018-10-12,0.105,0.115,0.105,0.11,408000.0
2018-10-15,0.125,0.125,0.115,0.12,52000.0
2018-10-16,0.12,0.125,0.11,0.115,314000.0
2018-10-17,0.115,0.125,0.115,0.125,29030.0
2018-10-18,0.125,0.125,0.125,0.125,34500.0
2018-10-19,0.125,0.125,0.125,0.125,0.0
2018-10-22,0.115,0.125,0.115,0.125,311.0
2018-10-23,0.12,0.125,0.11,0.11,117900.0
2018-10-24,0.11,0.11,0.11,0.11,41000.0
2018-10-25,0.11,0.11,0.11,0.11,0.0
2018-10-26,0.115,0.12,0.115,0.12,7000.0
2018-10-29,0.11,0.12,0.11,0.12,4500.0
2018-10-30,0.11,0.11,0.075,0.085,101000.0
2018-10-31,0.085,0.085,0.08,0.085,89000.0
2018-11-01,0.085,0.085,0.085,0.085,105001.0
2018-11-02,0.085,0.085,0.07,0.08,100000.0
2018-11-05,0.075,0.08,0.075,0.08,225.0
2018-11-06,0.08,0.08,0.08,0.08,15000.0
2018-11-07,0.08,0.08,0.08,0.08,0.0
2018-11-08,0.08,0.08,0.08,0.08,0.0
2018-11-09,0.075,0.075,0.075,0.075,13000.0
2018-11-12,0.08,0.08,0.08,0.08,4000.0
2018-11-13,0.075,0.075,0.075,0.075,5000.0
2018-11-14,0.075,0.075,0.07,0.07,7000.0
2018-11-15,0.07,0.07,0.07,0.07,4100.0
2018-11-16,0.07,0.08,0.07,0.07,14730.0
2018-11-19,0.07,0.07,0.07,0.07,0.0
2018-11-20,0.07,0.07,0.07,0.07,3000.0
2018-11-21,0.07,0.07,0.07,0.07,103000.0
2018-11-22,0.07,0.07,0.07,0.07,0.0
2018-11-23,0.065,0.07,0.065,0.07,1.0
2018-11-26,0.07,0.07,0.07,0.07,31000.0
2018-11-27,0.07,0.07,0.07,0.07,0.0
2018-11-28,0.07,0.07,0.065,0.065,2000.0
2018-11-29,0.065,0.065,0.065,0.065,0.0
2018-11-30,0.065,0.065,0.065,0.065,47330.0
2018-12-03,0.065,0.07,0.065,0.07,15166.0
2018-12-04,0.065,0.07,0.06,0.065,55000.0
2018-12-05,0.065,0.065,0.065,0.065,8000.0
2018-12-06,0.065,0.065,0.065,0.065,50000.0
2018-12-07,0.065,0.065,0.065,0.065,0.0
2018-12-10,0.065,0.065,0.065,0.065,15000.0
2018-12-11,0.065,0.065,0.065,0.065,0.0
2018-12-12,0.065,0.065,0.06,0.065,20383.0
2018-12-13,0.06,0.065,0.06,0.065,160000.0
2018-12-14,0.07,0.07,0.07,0.07,154785.0
2018-12-17,0.07,0.07,0.07,0.07,21000.0
2018-12-18,0.07,0.07,0.07,0.07,0.0
2018-12-19,0.07,0.07,0.07,0.07,0.0
2018-12-20,0.07,0.07,0.07,0.07,0.0
2018-12-21,0.065,0.065,0.06,0.06,33000.0
2018-12-24,0.06,0.06,0.06,0.06,83.0
2018-12-27,0.06,0.06,0.06,0.06,2535.0
2018-12-28,0.065,0.065,0.065,0.065,14460.0
2018-12-31,0.065,0.065,0.065,0.065,19000.0
2019-01-02,0.06,0.065,0.06,0.065,164100.0
2019-01-03,0.065,0.065,0.065,0.065,0.0
2019-01-04,0.065,0.065,0.065,0.065,78.0
2019-01-07,0.065,0.065,0.06,0.06,11000.0
2019-01-08,0.06,0.06,0.06,0.06,0.0
2019-01-09,0.065,0.065,0.065,0.065,10000.0
2019-01-10,0.065,0.065,0.065,0.065,0.0
2019-01-11,0.065,0.065,0.065,0.065,20000.0
2019-01-14,0.065,0.065,0.065,0.065,0.0
2019-01-15,0.065,0.065,0.065,0.065,0.0
2019-01-16,0.07,0.07,0.065,0.065,101000.0
2019-01-17,0.065,0.065,0.065,0.065,0.0
2019-01-18,0.065,0.065,0.06,0.06,156923.0
2019-01-21,0.06,0.06,0.06,0.06,0.0
2019-01-22,0.06,0.06,0.06,0.06,0.0
2019-01-23,0.065,0.065,0.065,0.065,5000.0
2019-01-24,0.065,0.065,0.06,0.06,19038.0
2019-01-25,0.065,0.065,0.06,0.06,42076.0
2019-01-28,0.065,0.065,0.06,0.065,39416.0
2019-01-29,0.065,0.065,0.065,0.065,32000.0
2019-01-30,0.07,0.07,0.06,0.06,87400.0
2019-01-31,0.07,0.07,0.07,0.07,100000.0
2019-02-01,0.06,0.07,0.06,0.065,57963.0
2019-02-04,0.065,0.065,0.065,0.065,600.0
2019-02-05,0.065,0.065,0.06,0.06,15000.0
2019-02-06,0.06,0.06,0.06,0.06,0.0
2019-02-07,0.06,0.06,0.06,0.06,0.0
2019-02-08,0.065,0.065,0.065,0.065,13460.0
2019-02-11,0.07,0.07,0.07,0.07,18000.0
2019-02-12,0.06,0.065,0.06,0.065,26055.0
2019-02-13,0.07,0.07,0.06,0.06,157600.0
2019-02-14,0.06,0.06,0.06,0.06,0.0
2019-02-15,0.06,0.06,0.055,0.055,105499.0
2019-02-19,0.065,0.065,0.06,0.06,17500.0
2019-02-20,0.065,0.065,0.06,0.06,37000.0
2019-02-21,0.065,0.065,0.06,0.06,126000.0
2019-02-22,0.06,0.06,0.06,0.06,170000.0
2019-02-25,0.06,0.06,0.055,0.06,60000.0
2019-02-26,0.06,0.06,0.055,0.06,268000.0
2019-02-27,0.06,0.06,0.06,0.06,15000.0
2019-02-28,0.06,0.06,0.06,0.06,38250.0
2019-03-01,0.06,0.06,0.055,0.055,133000.0
2019-03-04,0.06,0.06,0.055,0.055,42600.0
2019-03-05,0.06,0.07,0.06,0.065,1357001.0
2019-03-06,0.065,0.07,0.06,0.065,306000.0
2019-03-07,0.065,0.07,0.06,0.06,77700.0
2019-03-08,0.06,0.07,0.06,0.065,63084.0
2019-03-11,0.07,0.07,0.065,0.07,185020.0
2019-03-12,0.07,0.07,0.07,0.07,5000.0
2019-03-13,0.065,0.065,0.065,0.065,4000.0
2019-03-14,0.07,0.07,0.07,0.07,10000.0
2019-03-15,0.07,0.07,0.07,0.07,10000.0
2019-03-18,0.06,0.06,0.06,0.06,8000.0
2019-03-19,0.06,0.065,0.06,0.065,114250.0
2019-03-20,0.065,0.065,0.065,0.065,0.0
2019-03-21,0.065,0.07,0.06,0.065,156000.0
2019-03-22,0.06,0.065,0.06,0.065,12000.0
2019-03-25,0.065,0.065,0.065,0.065,3000.0
2019-03-26,0.065,0.065,0.065,0.065,0.0
2019-03-27,0.065,0.065,0.065,0.065,0.0
2019-03-28,0.06,0.065,0.06,0.065,5000.0
2019-03-29,0.065,0.065,0.065,0.065,0.0
2019-04-01,0.065,0.065,0.065,0.065,0.0
2019-04-02,0.06,0.065,0.06,0.065,15000.0
2019-04-03,0.065,0.065,0.06,0.065,27000.0
2019-04-04,0.06,0.065,0.06,0.065,324.0
2019-04-05,0.06,0.065,0.06,0.065,6.0
2019-04-08,0.065,0.065,0.065,0.065,2000.0
2019-04-09,0.065,0.065,0.065,0.065,20000.0
2019-04-10,0.06,0.06,0.06,0.06,5000.0
2019-04-11,0.06,0.06,0.06,0.06,0.0
2019-04-12,0.06,0.06,0.06,0.06,229.0
2019-04-15,0.06,0.065,0.06,0.065,15000.0
2019-04-16,0.065,0.065,0.06,0.06,274276.0
2019-04-17,0.055,0.055,0.05,0.05,49000.0
2019-04-18,0.055,0.055,0.055,0.055,62000.0
2019-04-22,0.055,0.055,0.055,0.055,0.0
2019-04-23,0.06,0.06,0.055,0.055,500.0
2019-04-24,0.055,0.055,0.055,0.055,2000.0
2019-04-25,0.055,0.055,0.055,0.055,0.0
2019-04-26,0.055,0.055,0.055,0.055,0.0
2019-04-29,0.06,0.06,0.055,0.055,72600.0
2019-04-30,0.055,0.055,0.055,0.055,0.0
2019-05-01,0.055,0.055,0.055,0.055,0.0
2019-05-02,0.055,0.055,0.055,0.055,0.0
2019-05-03,0.055,0.055,0.055,0.055,174000.0
2019-05-06,0.055,0.055,0.055,0.055,0.0
2019-05-07,0.055,0.055,0.055,0.055,0.0
2019-05-08,0.055,0.055,0.05,0.05,27904.0
2019-05-09,0.055,0.055,0.055,0.055,120000.0
2019-05-10,0.055,0.055,0.055,0.055,0.0
2019-05-13,0.055,0.055,0.05,0.05,7000.0
2019-05-14,0.05,0.05,0.05,0.05,10764.0
2019-05-15,0.055,0.055,0.05,0.05,23000.0
2019-05-16,0.055,0.055,0.055,0.055,12820.0
2019-05-17,0.055,0.055,0.055,0.055,39000.0
2019-05-21,0.05,0.05,0.05,0.05,15000.0
2019-05-22,0.05,0.05,0.05,0.05,0.0
2019-05-23,0.05,0.05,0.05,0.05,0.0
2019-05-24,0.05,0.05,0.05,0.05,0.0
2019-05-27,0.05,0.05,0.05,0.05,0.0
2019-05-28,0.05,0.05,0.05,0.05,75596.0
2019-05-29,0.045,0.045,0.045,0.045,7000.0
2019-05-30,0.045,0.05,0.045,0.05,7500.0
2019-05-31,0.05,0.05,0.05,0.05,0.0
2019-06-03,0.045,0.045,0.045,0.045,26066.0
2019-06-04,0.05,0.05,0.045,0.045,6000.0
2019-06-05,0.05,0.055,0.05,0.05,595200.0
2019-06-06,0.05,0.05,0.045,0.045,41500.0
2019-06-07,0.045,0.045,0.045,0.045,25000.0
2019-06-10,0.045,0.045,0.045,0.045,0.0
2019-06-11,0.05,0.05,0.05,0.05,2000.0
2019-06-12,0.05,0.05,0.05,0.05,0.0
2019-06-13,0.045,0.05,0.045,0.05,6000.0
2019-06-14,0.06,0.06,0.05,0.05,6000.0
2019-06-17,0.05,0.05,0.05,0.05,2018.0
2019-06-18,0.05,0.05,0.05,0.05,0.0
2019-06-19,0.05,0.05,0.05,0.05,0.0
2019-06-20,0.055,0.06,0.055,0.06,152000.0
2019-06-21,0.065,0.065,0.06,0.06,23500.0
2019-06-24,0.065,0.065,0.06,0.065,341200.0
2019-06-25,0.065,0.065,0.06,0.065,334000.0
2019-06-26,0.065,0.07,0.065,0.07,136000.0
2019-06-27,0.07,0.07,0.065,0.07,20000.0
2019-06-28,0.06,0.065,0.06,0.065,26000.0
2019-07-02,0.06,0.07,0.06,0.065,274000.0
2019-07-03,0.07,0.07,0.07,0.07,131000.0
2019-07-04,0.065,0.065,0.065,0.065,36000.0
2019-07-05,0.07,0.07,0.06,0.065,20000.0
2019-07-08,0.07,0.07,0.07,0.07,18000.0
2019-07-09,0.07,0.07,0.07,0.07,61000.0
2019-07-10,0.07,0.07,0.07,0.07,20000.0
2019-07-11,0.07,0.07,0.07,0.07,0.0
2019-07-12,0.065,0.07,0.065,0.07,10000.0
2019-07-15,0.065,0.065,0.065,0.065,3332.0
2019-07-16,0.07,0.07,0.065,0.065,5000.0
2019-07-17,0.07,0.07,0.065,0.065,7000.0
2019-07-18,0.065,0.065,0.06,0.06,27000.0
2019-07-19,0.065,0.065,0.065,0.065,9000.0
2019-07-22,0.06,0.06,0.06,0.06,17000.0
2019-07-23,0.06,0.06,0.06,0.06,78700.0
2019-07-24,0.06,0.065,0.06,0.06,36766.0
2019-07-25,0.06,0.06,0.06,0.06,0.0
2019-07-26,0.06,0.06,0.06,0.06,0.0
2019-07-29,0.06,0.065,0.06,0.065,3000.0
2019-07-30,0.06,0.065,0.06,0.06,129800.0
2019-07-31,0.06,0.06,0.06,0.06,0.0
2019-08-01,0.065,0.065,0.06,0.06,68000.0
2019-08-02,0.06,0.06,0.06,0.06,0.0
2019-08-06,0.06,0.06,0.06,0.06,116666.0
2019-08-07,0.065,0.07,0.06,0.06,225000.0
2019-08-08,0.055,0.06,0.055,0.055,124750.0
2019-08-09,0.06,0.06,0.055,0.055,85000.0
2019-08-12,0.06,0.06,0.05,0.055,345000.0
2019-08-13,0.055,0.085,0.055,0.075,1658116.0
2019-08-14,0.085,0.085,0.065,0.07,297334.0
2019-08-15,0.08,0.095,0.08,0.085,225000.0
2019-08-16,0.08,0.08,0.075,0.075,38829.0
2019-08-19,0.065,0.075,0.065,0.075,68167.0
2019-08-20,0.075,0.075,0.06,0.06,81700.0
2019-08-21,0.065,0.07,0.065,0.07,7695.0
2019-08-22,0.07,0.07,0.07,0.07,22000.0
2019-08-23,0.075,0.085,0.075,0.085,148000.0
2019-08-26,0.09,0.09,0.085,0.085,125050.0
2019-08-27,0.085,0.09,0.085,0.09,861000.0
2019-08-28,0.08,0.09,0.08,0.085,74000.0
2019-08-29,0.075,0.08,0.07,0.08,36764.0
2019-08-30,0.075,0.085,0.07,0.08,251280.0
2019-09-03,0.08,0.08,0.08,0.08,9333.0
2019-09-04,0.075,0.085,0.075,0.085,64041.0
2019-09-05,0.08,0.085,0.075,0.075,127000.0
2019-09-06,0.085,0.12,0.085,0.095,1910644.0
2019-09-09,0.105,0.105,0.085,0.085,205164.0
2019-09-10,0.095,0.095,0.085,0.085,11000.0
2019-09-11,0.095,0.1,0.09,0.1,468920.0
2019-09-12,0.095,0.1,0.085,0.09,95900.0
2019-09-13,0.09,0.095,0.09,0.095,119500.0
2019-09-16,0.09,0.095,0.085,0.085,36133.0
2019-09-17,0.09,0.09,0.09,0.09,35700.0
2019-09-18,0.095,0.095,0.08,0.08,150050.0
2019-09-19,0.085,0.085,0.085,0.085,4000.0
2019-09-20,0.09,0.09,0.09,0.09,30000.0
2019-09-23,0.09,0.09,0.085,0.085,216000.0
2019-09-24,0.08,0.09,0.08,0.085,75000.0
2019-09-25,0.08,0.08,0.075,0.08,174500.0
2019-09-26,0.08,0.08,0.07,0.07,203100.0
2019-09-27,0.065,0.075,0.065,0.075,91000.0
2019-09-30,0.07,0.07,0.07,0.07,20166.0
2019-10-01,0.07,0.075,0.07,0.07,45000.0
2019-10-02,0.07,0.07,0.07,0.07,0.0
2019-10-03,0.07,0.07,0.07,0.07,7000.0
2019-10-04,0.075,0.075,0.075,0.075,20000.0
2019-10-07,0.07,0.07,0.07,0.07,11000.0
2019-10-08,0.07,0.07,0.07,0.07,0.0
2019-10-09,0.08,0.08,0.065,0.065,38000.0
2019-10-10,0.065,0.07,0.065,0.065,94000.0
2019-10-11,0.065,0.065,0.05,0.065,312000.0
2019-10-15,0.065,0.065,0.065,0.065,0.0
2019-10-16,0.065,0.065,0.065,0.065,0.0
2019-10-17,0.055,0.06,0.055,0.06,59000.0
2019-10-18,0.06,0.06,0.06,0.06,8000.0
2019-10-21,0.06,0.06,0.06,0.06,66000.0
2019-10-22,0.06,0.06,0.06,0.06,9000.0
2019-10-23,0.055,0.06,0.055,0.06,12000.0
2019-10-24,0.06,0.065,0.06,0.06,54000.0
2019-10-25,0.07,0.07,0.06,0.06,14000.0
2019-10-28,0.06,0.06,0.06,0.06,21000.0
2019-10-29,0.065,0.065,0.065,0.065,7000.0
2019-10-30,0.065,0.065,0.065,0.065,6000.0
2019-10-31,0.06,0.065,0.06,0.065,218500.0
2019-11-01,0.065,0.065,0.065,0.065,52000.0
2019-11-04,0.065,0.065,0.065,0.065,3000.0
2019-11-05,0.065,0.065,0.065,0.065,12000.0
2019-11-06,0.06,0.06,0.06,0.06,100000.0
2019-11-07,0.065,0.065,0.055,0.055,239529.0
2019-11-08,0.055,0.055,0.055,0.055,100.0
2019-11-11,0.055,0.055,0.055,0.055,40000.0
2019-11-12,0.055,0.055,0.055,0.055,0.0
2019-11-13,0.055,0.055,0.055,0.055,16000.0
2019-11-14,0.055,0.055,0.05,0.055,64000.0
2019-11-15,0.05,0.055,0.05,0.055,1058.0
2019-11-18,0.055,0.055,0.055,0.055,0.0
2019-11-19,0.055,0.06,0.055,0.055,140500.0
2019-11-20,0.055,0.055,0.055,0.055,201000.0
2019-11-21,0.055,0.06,0.055,0.055,73335.0
2019-11-22,0.05,0.05,0.05,0.05,16500.0
2019-11-25,0.055,0.055,0.04,0.05,305933.0
2019-11-26,0.045,0.05,0.045,0.05,24000.0
2019-11-27,0.05,0.05,0.05,0.05,0.0
2019-11-28,0.055,0.055,0.055,0.055,4500.0
2019-11-29,0.045,0.045,0.045,0.045,8735.0
2019-12-02,0.05,0.05,0.05,0.05,106000.0
2019-12-03,0.05,0.05,0.05,0.05,87500.0
2019-12-04,0.05,0.05,0.05,0.05,5500.0
2019-12-05,0.05,0.05,0.05,0.05,152000.0
2019-12-06,0.05,0.05,0.045,0.045,110000.0
2019-12-09,0.05,0.05,0.045,0.05,26000.0
2019-12-10,0.045,0.05,0.045,0.045,162500.0
2019-12-11,0.045,0.05,0.045,0.045,947500.0
2019-12-12,0.045,0.045,0.045,0.045,0.0
2019-12-13,0.045,0.045,0.045,0.045,403000.0
2019-12-16,0.045,0.045,0.04,0.04,880000.0
2019-12-17,0.045,0.045,0.04,0.04,149050.0
2019-12-18,0.04,0.05,0.04,0.045,262000.0
2019-12-19,0.045,0.055,0.045,0.055,89100.0
2019-12-20,0.045,0.045,0.045,0.045,20000.0
2019-12-23,0.05,0.05,0.05,0.05,78000.0
2019-12-24,0.06,0.06,0.06,0.06,8000.0
2019-12-27,0.05,0.055,0.05,0.055,72000.0
2019-12-30,0.055,0.06,0.055,0.06,165000.0
2019-12-31,0.06,0.06,0.055,0.06,32000.0
2020-01-02,0.065,0.065,0.065,0.065,36000.0
2020-01-03,0.065,0.065,0.065,0.065,0.0
2020-01-06,0.055,0.055,0.055,0.055,166000.0
2020-01-07,0.055,0.055,0.05,0.055,142000.0
2020-01-08,0.055,0.055,0.05,0.055,11000.0
2020-01-09,0.055,0.055,0.055,0.055,0.0
2020-01-10,0.05,0.05,0.05,0.05,75000.0
2020-01-13,0.05,0.05,0.05,0.05,133000.0
2020-01-14,0.05,0.05,0.05,0.05,20000.0
2020-01-15,0.055,0.06,0.055,0.055,30000.0
2020-01-16,0.055,0.055,0.045,0.05,237500.0
2020-01-17,0.05,0.05,0.045,0.045,33000.0
2020-01-20,0.045,0.045,0.045,0.045,389348.0
2020-01-21,0.05,0.06,0.045,0.06,491000.0
2020-01-22,0.055,0.055,0.05,0.055,92600.0
2020-01-23,0.055,0.055,0.055,0.055,0.0
2020-01-24,0.055,0.055,0.055,0.055,0.0
2020-01-27,0.055,0.055,0.055,0.055,93917.0
2020-01-28,0.05,0.05,0.05,0.05,163000.0
2020-01-29,0.045,0.05,0.045,0.05,32000.0
2020-01-30,0.045,0.045,0.045,0.045,13000.0
2020-01-31,0.05,0.05,0.05,0.05,10000.0
2020-02-03,0.05,0.05,0.05,0.05,0.0
2020-02-04,0.045,0.05,0.045,0.05,319000.0
2020-02-05,0.05,0.05,0.045,0.05,58000.0
2020-02-06,0.045,0.05,0.045,0.05,16000.0
2020-02-07,0.05,0.05,0.05,0.05,10900.0
2020-02-10,0.05,0.05,0.05,0.05,0.0
2020-02-11,0.05,0.05,0.05,0.05,10000.0
2020-02-12,0.05,0.055,0.05,0.055,45000.0
2020-02-13,0.055,0.055,0.055,0.055,100000.0
2020-02-14,0.05,0.055,0.05,0.055,3000.0
2020-02-18,0.06,0.06,0.05,0.055,82000.0
2020-02-19,0.05,0.055,0.05,0.055,161000.0
2020-02-20,0.055,0.055,0.055,0.055,0.0
2020-02-21,0.05,0.06,0.05,0.06,101208.0
2020-02-24,0.06,0.06,0.06,0.06,108000.0
2020-02-25,0.05,0.05,0.045,0.05,1261800.0
2020-02-26,0.05,0.05,0.045,0.045,140725.0
2020-02-27,0.05,0.05,0.045,0.05,445330.0
2020-02-28,0.05,0.05,0.04,0.05,2068000.0
2020-03-02,0.05,0.055,0.05,0.055,195000.0
2020-03-03,0.055,0.055,0.05,0.05,1068000.0
2020-03-04,0.055,0.055,0.045,0.055,91833.0
2020-03-05,0.045,0.055,0.045,0.055,58000.0
2020-03-06,0.05,0.055,0.045,0.045,120000.0
2020-03-09,0.045,0.05,0.04,0.045,290450.0
2020-03-10,0.05,0.05,0.045,0.045,51000.0
2020-03-11,0.05,0.05,0.045,0.045,116000.0
2020-03-12,0.045,0.045,0.04,0.04,278500.0
2020-03-13,0.04,0.04,0.04,0.04,649501.0
2020-03-16,0.04,0.05,0.035,0.05,691588.0
2020-03-17,0.05,0.055,0.04,0.055,137350.0
2020-03-18,0.05,0.055,0.045,0.045,122650.0
2020-03-19,0.045,0.055,0.04,0.055,247966.0
2020-03-20,0.05,0.055,0.05,0.05,255754.0
2020-03-23,0.05,0.05,0.05,0.05,7054.0
2020-03-24,0.045,0.05,0.045,0.05,1004.0
2020-03-25,0.055,0.055,0.05,0.055,355000.0
2020-03-26,0.055,0.055,0.055,0.055,0.0
2020-03-27,0.045,0.05,0.04,0.04,1081400.0
2020-03-30,0.04,0.04,0.04,0.04,17000.0
2020-03-31,0.045,0.055,0.045,0.05,568000.0
2020-04-01,0.055,0.055,0.045,0.045,92500.0
2020-04-02,0.045,0.045,0.045,0.045,1100.0
2020-04-03,0.045,0.045,0.045,0.045,0.0
2020-04-06,0.045,0.065,0.045,0.065,521541.0
2020-04-07,0.06,0.06,0.06,0.06,35000.0
2020-04-08,0.055,0.065,0.055,0.065,70550.0
2020-04-09,0.06,0.08,0.06,0.075,150000.0
2020-04-13,0.075,0.075,0.07,0.075,56335.0
2020-04-14,0.075,0.08,0.075,0.075,191100.0
2020-04-15,0.08,0.09,0.08,0.09,240000.0
2020-04-16,0.09,0.095,0.085,0.095,280500.0
2020-04-17,0.085,0.095,0.08,0.08,89288.0
2020-04-20,0.09,0.095,0.08,0.085,68000.0
2020-04-21,0.085,0.085,0.085,0.085,15700.0
2020-04-22,0.08,0.08,0.075,0.075,75000.0
2020-04-23,0.075,0.08,0.075,0.08,124000.0
2020-04-24,0.075,0.075,0.075,0.075,10000.0
2020-04-27,0.09,0.09,0.09,0.09,57500.0
2020-04-28,0.085,0.09,0.085,0.09,300.0
2020-04-29,0.085,0.09,0.08,0.08,358200.0
2020-04-30,0.08,0.08,0.075,0.075,18000.0
2020-05-01,0.075,0.085,0.075,0.085,63000.0
2020-05-04,0.09,0.09,0.09,0.09,34610.0
2020-05-05,0.08,0.08,0.08,0.08,397500.0
2020-05-06,0.14,0.37,0.14,0.17,30923196.0
2020-05-07,0.195,0.245,0.185,0.23,18093375.0
2020-05-08,0.25,0.39,0.24,0.34,33258545.0
2020-05-11,0.35,0.43,0.335,0.34,26486896.0
2020-05-12,0.355,0.355,0.3,0.325,9418205.0
2020-05-13,0.355,0.38,0.34,0.35,8473304.0
2020-05-14,0.35,0.35,0.325,0.345,2986288.0
2020-05-15,0.35,0.495,0.335,0.495,14465526.0
2020-05-19,0.51,0.54,0.45,0.475,10316738.0
2020-05-20,0.445,0.5,0.425,0.485,6703406.0
2020-05-21,0.475,0.48,0.42,0.445,6469494.0
2020-05-22,0.43,0.49,0.415,0.46,7225670.0
2020-05-25,0.46,0.55,0.445,0.52,6611024.0
2020-05-26,0.53,0.54,0.48,0.54,4381509.0
2020-05-27,0.52,0.53,0.49,0.5,3906682.0
2020-05-28,0.5,0.51,0.47,0.48,2540747.0
2020-05-29,0.495,0.52,0.485,0.5,2103646.0
2020-06-01,0.51,0.61,0.49,0.59,10490243.0
2020-06-02,0.58,0.59,0.53,0.55,3697646.0
2020-06-03,0.55,0.55,0.49,0.54,4238834.0
2020-06-04,0.55,0.57,0.52,0.52,3310712.0
2020-06-05,0.485,0.51,0.47,0.485,5189830.0
2020-06-08,0.48,0.5,0.48,0.495,2852272.0
2020-06-09,0.51,0.52,0.47,0.475,2489769.0
2020-06-10,0.47,0.56,0.47,0.56,5709859.0
2020-06-11,0.55,0.56,0.49,0.495,3973269.0
2020-06-12,0.51,0.55,0.49,0.54,4576638.0
2020-06-15,0.52,0.65,0.495,0.62,8830096.0
2020-06-16,0.61,0.78,0.6,0.75,12795314.0
2020-06-17,0.74,0.91,0.72,0.75,14680806.0
2020-06-18,0.77,0.84,0.75,0.79,4928434.0
2020-06-19,0.8,0.85,0.78,0.8,5964961.0
2020-06-22,0.8,0.82,0.74,0.77,4552865.0
2020-06-23,0.78,0.84,0.75,0.83,4517542.0
2020-06-24,0.81,0.93,0.8,0.87,8903603.0
2020-06-25,0.87,1.14,0.85,1.12,9230627.0
2020-06-26,1.12,1.42,0.99,1.24,14604794.0
2020-06-29,1.36,1.46,1.24,1.3,10132196.0
2020-06-30,1.3,1.37,1.22,1.33,3750022.0
2020-07-02,1.35,1.4,1.29,1.3,2517297.0
2020-07-03,1.3,1.34,1.27,1.29,1330284.0
2020-07-06,1.3,1.38,1.29,1.32,2418016.0
2020-07-07,1.33,1.38,1.29,1.29,2189256.0
2020-07-08,1.32,1.38,1.3,1.32,1943483.0
2020-07-09,1.3,1.33,1.11,1.2,4045677.0
2020-07-10,1.37,1.54,1.31,1.36,6416663.0
2020-07-13,1.4,1.6,1.37,1.51,6045726.0
2020-07-14,1.49,1.5,1.4,1.41,2464539.0
2020-07-15,1.45,1.51,1.42,1.5,1745737.0
2020-07-16,1.5,1.59,1.43,1.48,3112232.0
2020-07-17,1.45,1.56,1.45,1.54,2490396.0
2020-07-20,1.6,1.75,1.52,1.73,3287662.0
2020-07-21,1.8,1.9,1.69,1.7,4430860.0
2020-07-22,1.74,1.78,1.61,1.75,2278443.0
2020-07-23,1.77,1.78,1.63,1.63,1566514.0
2020-07-24,1.65,1.66,1.53,1.58,2043580.0
2020-07-27,1.7,1.72,1.65,1.7,2047101.0
2020-07-28,1.71,1.76,1.63,1.66,2349712.0
2020-07-29,1.64,1.7,1.59,1.66,1445844.0
2020-07-30,1.6,1.66,1.56,1.64,1315516.0
2020-07-31,1.67,1.73,1.63,1.7,1486890.0
2020-08-04,1.71,1.85,1.67,1.83,2410662.0
2020-08-05,1.85,1.95,1.76,1.81,2082001.0
2020-08-06,1.83,1.84,1.72,1.77,1229785.0
2020-08-07,1.76,1.77,1.63,1.75,1656081.0
2020-08-10,1.75,1.81,1.68,1.72,1127184.0
2020-08-11,1.6,1.62,1.52,1.58,2739193.0
2020-08-12,1.56,1.61,1.32,1.51,4005197.0
2020-08-13,1.5,1.55,1.43,1.53,2352452.0
2020-08-14,1.49,1.54,1.48,1.52,1004611.0
2020-08-17,1.53,1.68,1.53,1.61,2380459.0
2020-08-18,1.65,1.67,1.53,1.54,1439951.0
2020-08-19,1.51,1.53,1.42,1.42,1321970.0
2020-08-20,1.4,1.48,1.36,1.43,621470.0
2020-08-21,1.41,1.48,1.35,1.45,1164888.0
2020-08-24,1.46,1.46,1.38,1.42,802414.0
2020-08-25,1.38,1.41,1.28,1.32,1355014.0
2020-08-26,1.32,1.42,1.3,1.37,887632.0
2020-08-27,1.42,1.44,1.34,1.39,1113826.0
2020-08-28,1.43,1.51,1.41,1.5,926838.0
2020-08-31,1.55,1.57,1.5,1.57,785330.0
2020-09-01,1.6,1.62,1.55,1.62,1051236.0
2020-09-02,1.59,1.59,1.49,1.52,1013665.0
2020-09-03,1.51,1.52,1.41,1.44,886335.0
2020-09-04,1.43,1.46,1.34,1.45,785783.0
2020-09-08,1.43,1.47,1.35,1.44,750662.0
2020-09-09,1.45,1.46,1.4,1.41,484018.0
2020-09-10,1.44,1.45,1.38,1.4,331497.0
2020-09-11,1.25,1.3,1.05,1.16,5820139.0
2020-09-14,1.15,1.16,0.93,1.05,4687594.0
2020-09-15,1.07,1.16,1.07,1.14,1208694.0
2020-09-16,1.16,1.18,1.07,1.08,886670.0
2020-09-17,1.0,1.06,0.96,1.01,1787806.0
2020-09-18,1.02,1.3,1.02,1.3,3516362.0
2020-09-21,1.19,1.24,1.09,1.17,2389175.0
2020-09-22,1.18,1.24,1.14,1.21,1299721.0
2020-09-23,1.18,1.19,1.05,1.05,1947412.0
2020-09-24,1.06,1.12,1.01,1.06,1714614.0
2020-09-25,1.07,1.15,1.05,1.11,980355.0
2020-09-28,1.11,1.14,1.09,1.11,516016.0
2020-09-29,1.13,1.13,1.03,1.04,849753.0
2020-09-30,1.06,1.06,0.96,0.99,1240039.0
2020-10-01,0.99,1.03,0.98,0.99,1252213.0
2020-10-02,1.0,1.04,0.95,0.99,1360936.0
2020-10-05,1.0,1.03,0.97,1.01,1418731.0
2020-10-06,1.02,1.02,0.92,0.95,1871700.0
2020-10-07,0.97,0.98,0.94,0.98,926377.0
2020-10-08,0.98,0.98,0.93,0.95,1014856.0
2020-10-09,0.98,1.09,0.96,1.05,2600852.0
2020-10-13,1.07,1.16,1.03,1.12,1852623.0
2020-10-14,1.17,1.17,1.04,1.07,1232578.0
2020-10-15,1.05,1.09,0.97,1.09,1089103.0
2020-10-16,1.07,1.07,1.01,1.03,443511.0
2020-10-19,1.02,1.05,1.0,1.01,479114.0
2020-10-20,1.0,1.02,0.98,1.0,366905.0
2020-10-21,1.01,1.02,0.97,0.98,500051.0
2020-10-22,0.99,1.0,0.93,0.94,776855.0
2020-10-23,0.95,0.98,0.91,0.92,401204.0
2020-10-26,0.92,0.93,0.85,0.86,1056462.0
2020-10-27,0.85,0.85,0.73,0.76,3086412.0
2020-10-28,0.69,0.73,0.65,0.73,2470629.0
2020-10-29,0.75,0.83,0.73,0.81,1431633.0
2020-10-30,0.81,0.87,0.76,0.8,1424146.0
2020-11-02,0.82,0.83,0.77,0.79,896497.0
2020-11-03,0.81,0.85,0.76,0.84,1294499.0
2020-11-04,0.83,0.84,0.8,0.83,333466.0
2020-11-05,0.87,0.95,0.86,0.94,1694506.0
2020-11-06,1.0,1.08,0.98,1.06,1981297.0
2020-11-09,0.98,1.025,0.88,0.99,2112899.0
2020-11-10,1.03,1.11,0.84,0.9,4033682.0
2020-11-11,0.85,0.91,0.84,0.9,825551.0
2020-11-12,0.94,0.94,0.84,0.87,1195888.0
2020-11-13,0.9,0.9,0.86,0.88,790753.0
2020-11-16,0.87,0.88,0.83,0.87,985216.0
2020-11-17,0.87,0.87,0.8,0.81,929618.0
2020-11-18,0.8,0.82,0.73,0.79,2367159.0
2020-11-19,0.77,0.82,0.74,0.79,1350477.0
2020-11-20,0.81,0.87,0.79,0.83,1049341.0
2020-11-23,0.83,0.84,0.77,0.81,675253.0
2020-11-24,0.76,0.81,0.75,0.78,956669.0
2020-11-25,0.81,0.81,0.76,0.79,764828.0
2020-11-26,0.8,0.83,0.77,0.82,412000.0
2020-11-27,0.79,0.81,0.77,0.81,1170905.0
2020-11-30,0.78,0.8,0.72,0.76,1921682.0
2020-12-01,0.79,0.81,0.75,0.8,1918022.0
2020-12-02,0.81,0.89,0.79,0.87,1723663.0
2020-12-03,0.89,0.9,0.83,0.84,1173545.0
2020-12-04,0.86,0.87,0.83,0.85,730772.0
2020-12-07,0.85,0.88,0.82,0.82,978799.0
2020-12-08,0.84,0.84,0.77,0.79,1044630.0
2020-12-09,0.79,0.79,0.76,0.76,935209.0
2020-12-10,0.79,0.8,0.77,0.77,509991.0
2020-12-11,0.78,0.85,0.77,0.85,1708210.0
2020-12-14,0.81,0.86,0.81,0.82,1851357.0
2020-12-15,0.84,0.89,0.83,0.84,1903901.0
2020-12-16,0.87,0.9,0.84,0.89,2455120.0
2020-12-17,0.92,0.96,0.88,0.91,3837388.0
2020-12-18,0.91,0.94,0.83,0.86,3325779.0
2020-12-21,0.88,0.92,0.87,0.92,936407.0
2020-12-22,0.9,0.92,0.85,0.87,754105.0
2020-12-23,0.87,0.9,0.86,0.89,731140.0
2020-12-24,0.87,0.88,0.84,0.87,376546.0
2020-12-29,0.86,0.86,0.78,0.79,1601584.0
2020-12-30,0.78,0.83,0.78,0.82,749437.0
2020-12-31,0.83,0.84,0.78,0.79,765198.0
2021-01-04,0.85,0.87,0.82,0.84,1324291.0
2021-01-05,0.86,0.86,0.81,0.83,783791.0
2021-01-06,0.82,0.84,0.81,0.83,495212.0
2021-01-07,0.83,0.84,0.81,0.81,462864.0
2021-01-08,0.81,0.81,0.76,0.78,1096714.0
2021-01-11,0.78,0.8,0.77,0.8,788208.0
2021-01-12,0.8,0.87,0.75,0.75,2105612.0
2021-01-13,0.77,0.78,0.73,0.76,769267.0
2021-01-14,0.76,0.76,0.73,0.73,565689.0
2021-01-15,0.73,0.75,0.69,0.71,1110894.0
2021-01-18,0.71,0.71,0.68,0.71,439283.0
2021-01-19,0.71,0.72,0.685,0.7,506820.0
2021-01-20,0.71,0.73,0.7,0.73,457436.0
2021-01-21,0.7,0.72,0.69,0.7,375291.0
2021-01-22,0.69,0.7,0.66,0.67,791102.0
2021-01-25,0.68,0.69,0.64,0.64,613639.0
2021-01-26,0.63,0.67,0.6,0.64,891126.0
2021-01-27,0.62,0.63,0.55,0.56,1232827.0
2021-01-28,0.58,0.59,0.56,0.59,1040841.0
2021-01-29,0.6,0.62,0.55,0.57,1078293.0
2021-02-01,0.6,0.6,0.55,0.55,940137.0
2021-02-02,0.55,0.56,0.53,0.53,495441.0
2021-02-03,0.53,0.56,0.52,0.54,725450.0
2021-02-04,0.54,0.58,0.52,0.56,870150.0
2021-02-05,0.57,0.58,0.535,0.58,783578.0
2021-02-08,0.6,0.68,0.58,0.65,1555638.0
2021-02-09,0.66,0.66,0.61,0.61,563733.0
2021-02-10,0.63,0.77,0.62,0.75,3075958.0
2021-02-11,0.76,0.76,0.69,0.74,1257015.0
2021-02-12,0.73,0.75,0.69,0.72,885851.0
2021-02-16,0.7,0.75,0.685,0.72,1136877.0
2021-02-17,0.72,0.76,0.71,0.71,1416346.0
2021-02-18,0.73,0.74,0.71,0.73,427818.0
2021-02-19,0.74,0.74,0.71,0.73,496106.0
2021-02-22,0.74,0.75,0.72,0.72,732741.0
2021-02-23,0.75,0.75,0.71,0.72,893375.0
2021-02-24,0.7,0.73,0.67,0.7,981960.0
2021-02-25,0.69,0.74,0.69,0.72,1172732.0
2021-02-26,0.71,0.72,0.65,0.7,623596.0
2021-03-01,0.71,0.72,0.64,0.64,692945.0
2021-03-02,0.67,0.7,0.65,0.7,470516.0
2021-03-03,0.69,0.7,0.655,0.67,630832.0
2021-03-04,0.69,0.69,0.6,0.61,762165.0
2021-03-05,0.61,0.63,0.57,0.61,437664.0
2021-03-08,0.6,0.62,0.59,0.6,181604.0
2021-03-09,0.63,0.69,0.63,0.65,470566.0
2021-03-10,0.68,0.68,0.63,0.66,379946.0
2021-03-11,0.68,0.68,0.65,0.67,199163.0
2021-03-12,0.67,0.71,0.66,0.7,471906.0
2021-03-15,0.71,0.75,0.71,0.74,818380.0
2021-03-16,0.76,0.76,0.72,0.73,356218.0
2021-03-17,0.75,0.77,0.73,0.76,431681.0
2021-03-18,0.74,0.77,0.73,0.75,332819.0
2021-03-19,0.74,0.77,0.72,0.77,311103.0
2021-03-22,0.75,0.77,0.735,0.745,225596.0
2021-03-23,0.76,0.76,0.72,0.74,314442.0
2021-03-24,0.73,0.75,0.71,0.72,175798.0
2021-03-25,0.7,0.72,0.69,0.71,246006.0
2021-03-26,0.73,0.74,0.7,0.73,176325.0
2021-03-29,0.72,0.72,0.68,0.68,156915.0
2021-03-30,0.66,0.72,0.66,0.72,331823.0
2021-03-31,0.72,0.74,0.72,0.73,291139.0
2021-04-01,0.76,0.76,0.73,0.735,231864.0
2021-04-05,0.72,0.75,0.71,0.73,286806.0
2021-04-06,0.73,0.76,0.72,0.76,297513.0
2021-04-07,0.75,0.76,0.69,0.76,346081.0
2021-04-08,0.76,0.79,0.75,0.78,648829.0
2021-04-09,0.78,0.84,0.77,0.83,1418090.0
2021-04-12,0.88,0.9,0.78,0.8,1895969.0
2021-04-13,0.8,0.83,0.755,0.77,527328.0
2021-04-14,0.77,0.78,0.69,0.7,1127833.0
2021-04-15,0.74,0.78,0.71,0.77,663341.0
2021-04-16,0.78,0.79,0.75,0.79,289158.0
2021-04-19,0.79,0.8,0.74,0.74,379885.0
2021-04-20,0.74,0.75,0.69,0.695,764867.0
2021-04-21,0.7,0.7,0.64,0.69,1119609.0
2021-04-22,0.69,0.7,0.67,0.68,176580.0
2021-04-23,0.69,0.71,0.66,0.71,334960.0
2021-04-26,0.72,0.73,0.68,0.69,136474.0
2021-04-27,0.68,0.7,0.68,0.69,175943.0
2021-04-28,0.7,0.71,0.65,0.71,422137.0
2021-04-29,0.71,0.71,0.69,0.69,228767.0
2021-04-30,0.71,0.71,0.69,0.7,245424.0
2021-05-03,0.72,0.77,0.71,0.77,633704.0
2021-05-04,0.76,0.78,0.72,0.73,540603.0
2021-05-05,0.73,0.74,0.7,0.7,522958.0
2021-05-06,0.72,0.78,0.71,0.75,991687.0
2021-05-07,0.75,0.79,0.75,0.76,1032991.0
2021-05-10,0.77,0.77,0.73,0.73,255594.0
2021-05-11,0.72,0.75,0.72,0.74,128793.0
2021-05-12,0.74,0.75,0.71,0.75,278183.0
2021-05-13,0.75,0.75,0.73,0.73,142505.0
2021-05-14,0.73,0.75,0.72,0.74,248209.0
2021-05-17,0.73,0.78,0.73,0.78,369188.0
2021-05-18,0.78,0.78,0.74,0.75,223063.0
2021-05-19,0.74,0.77,0.73,0.74,393019.0
2021-05-20,0.74,0.77,0.73,0.76,245474.0
2021-05-21,0.77,0.77,0.75,0.77,284864.0
2021-05-25,0.78,0.79,0.76,0.77,376482.0
2021-05-26,0.76,0.79,0.76,0.76,548053.0
2021-05-27,0.76,0.77,0.74,0.74,200948.0
2021-05-28,0.75,0.75,0.72,0.73,280326.0
2021-05-31,0.74,0.75,0.72,0.74,185454.0
2021-06-01,0.76,0.76,0.72,0.74,333749.0
2021-06-02,0.73,0.75,0.7,0.73,454992.0
2021-06-03,0.73,0.73,0.7,0.72,401259.0
2021-06-04,0.72,0.72,0.69,0.69,454959.0
2021-06-07,0.69,0.71,0.69,0.71,197680.0
2021-06-08,0.7,0.7,0.68,0.69,177781.0
2021-06-09,0.7,0.7,0.68,0.69,227964.0
2021-06-10,0.69,0.7,0.68,0.69,118561.0
2021-06-11,0.69,0.69,0.68,0.68,90259.0
2021-06-14,0.67,0.68,0.65,0.67,656303.0
2021-06-15,0.67,0.68,0.62,0.65,263309.0
2021-06-16,0.65,0.66,0.64,0.66,85811.0
2021-06-17,0.64,0.66,0.63,0.64,375176.0
2021-06-18,0.66,0.66,0.61,0.64,433995.0
2021-06-21,0.64,0.64,0.59,0.61,353336.0
2021-06-22,0.59,0.6,0.57,0.6,273667.0
2021-06-23,0.6,0.62,0.58,0.58,444979.0
2021-06-24,0.59,0.6,0.59,0.59,105937.0
2021-06-25,0.6,0.62,0.6,0.6,134832.0
2021-06-28,0.61,0.61,0.59,0.59,131459.0
2021-06-29,0.59,0.63,0.59,0.62,461055.0
2021-06-30,0.63,0.66,0.61,0.66,238752.0
2021-07-02,0.66,0.67,0.63,0.64,101332.0
2021-07-05,0.64,0.64,0.63,0.64,49545.0
2021-07-06,0.64,0.64,0.61,0.61,188183.0
2021-07-07,0.62,0.65,0.61,0.62,220962.0
2021-07-08,0.63,0.63,0.59,0.63,112291.0
2021-07-09,0.66,0.66,0.62,0.63,338302.0
2021-07-12,0.63,0.645,0.62,0.63,149338.0
2021-07-13,0.63,0.64,0.62,0.63,130620.0
2021-07-14,0.64,0.66,0.63,0.64,190191.0
2021-07-15,0.65,0.66,0.63,0.65,334739.0
2021-07-16,0.65,0.66,0.63,0.66,282828.0
2021-07-19,0.65,0.66,0.64,0.64,243268.0
2021-07-20,0.65,0.68,0.64,0.68,380460.0
2021-07-21,0.67,0.71,0.67,0.71,362295.0
2021-07-22,0.7,0.71,0.69,0.7,217593.0
2021-07-23,0.69,0.69,0.66,0.68,221983.0
2021-07-26,0.64,0.7,0.64,0.68,158362.0
2021-07-27,0.68,0.69,0.67,0.68,169551.0
2021-07-28,0.68,0.68,0.63,0.64,183770.0
2021-07-29,0.67,0.67,0.65,0.66,152501.0
2021-07-30,0.67,0.67,0.64,0.65,22684.0
2021-08-03,0.65,0.65,0.6,0.64,395697.0
2021-08-04,0.66,0.66,0.62,0.63,229995.0
2021-08-05,0.62,0.64,0.62,0.62,421363.0
2021-08-06,0.62,0.63,0.59,0.6,133436.0
2021-08-09,0.6,0.62,0.6,0.61,262055.0
2021-08-10,0.6,0.61,0.57,0.58,170290.0
2021-08-11,0.58,0.6,0.56,0.56,213823.0
2021-08-12,0.56,0.57,0.53,0.56,247656.0
2021-08-13,0.58,0.61,0.57,0.59,103657.0
2021-08-16,0.6,0.64,0.58,0.61,304604.0
2021-08-17,0.62,0.63,0.58,0.58,133644.0
2021-08-18,0.62,0.64,0.58,0.58,354217.0
2021-08-19,0.6,0.6,0.55,0.56,525409.0
2021-08-20,0.56,0.59,0.56,0.57,43103.0
2021-08-23,0.59,0.59,0.57,0.57,121561.0
2021-08-24,0.59,0.59,0.56,0.58,98156.0
2021-08-25,0.58,0.6,0.56,0.56,185605.0
2021-08-26,0.54,0.58,0.54,0.56,193287.0
2021-08-27,0.57,0.58,0.56,0.57,125805.0
2021-08-30,0.56,0.57,0.55,0.56,68728.0
2021-08-31,0.57,0.59,0.56,0.56,184486.0
2021-09-01,0.58,0.59,0.57,0.59,140076.0
2021-09-02,0.59,0.59,0.58,0.59,61354.0
2021-09-03,0.58,0.62,0.58,0.6,317420.0
2021-09-07,0.61,0.62,0.58,0.59,88228.0
2021-09-08,0.6,0.61,0.58,0.61,167398.0
2021-09-09,0.6,0.61,0.6,0.61,101771.0
2021-09-10,0.61,0.61,0.57,0.58,159404.0
2021-09-13,0.59,0.6,0.58,0.59,112278.0
2021-09-14,0.59,0.61,0.59,0.6,84573.0
2021-09-15,0.61,0.62,0.59,0.59,302472.0
2021-09-16,0.61,0.61,0.58,0.595,97566.0
2021-09-17,0.59,0.6,0.56,0.56,159858.0
2021-09-20,0.56,0.57,0.52,0.54,411421.0
2021-09-21,0.56,0.56,0.55,0.55,40811.0
2021-09-22,0.56,0.56,0.53,0.55,308908.0
2021-09-23,0.55,0.55,0.53,0.55,141764.0
2021-09-24,0.54,0.56,0.53,0.55,187294.0
2021-09-27,0.55,0.56,0.53,0.53,77379.0
2021-09-28,0.53,0.55,0.52,0.55,134469.0
2021-09-29,0.56,0.56,0.51,0.52,81705.0
2021-09-30,0.54,0.54,0.51,0.52,132507.0
2021-10-01,0.52,0.54,0.51,0.54,83897.0
2021-10-04,0.55,0.55,0.52,0.54,79601.0
2021-10-05,0.53,0.53,0.51,0.51,142078.0
2021-10-06,0.52,0.52,0.49,0.51,420573.0
2021-10-07,0.52,0.52,0.5,0.5,86768.0
2021-10-08,0.51,0.51,0.49,0.5,559803.0
2021-10-12,0.5,0.51,0.47,0.495,279206.0
2021-10-13,0.495,0.53,0.48,0.51,475671.0
2021-10-14,0.53,0.58,0.5,0.57,803447.0
2021-10-15,0.55,0.57,0.52,0.53,155807.0
2021-10-18,0.54,0.54,0.495,0.5,497695.0
2021-10-19,0.52,0.53,0.49,0.51,259473.0
2021-10-20,0.51,0.52,0.49,0.5,142665.0
2021-10-21,0.52,0.52,0.49,0.495,193233.0
2021-10-22,0.51,0.52,0.49,0.52,474753.0
2021-10-25,0.52,0.52,0.49,0.495,348417.0
2021-10-26,0.5,0.5,0.465,0.475,389066.0
2021-10-27,0.48,0.48,0.445,0.45,557227.0
2021-10-28,0.465,0.465,0.44,0.44,584442.0
2021-10-29,0.445,0.445,0.42,0.435,480752.0
2021-11-01,0.43,0.44,0.395,0.4,875127.0
2021-11-02,0.4,0.405,0.375,0.39,848073.0
2021-11-03,0.395,0.41,0.395,0.4,338822.0
2021-11-04,0.41,0.5,0.41,0.45,1355085.0
2021-11-05,0.45,0.45,0.42,0.445,617081.0
2021-11-08,0.44,0.445,0.43,0.44,227993.0
2021-11-09,0.44,0.445,0.415,0.44,274461.0
2021-11-10,0.44,0.465,0.43,0.445,299455.0
2021-11-11,0.45,0.455,0.44,0.445,248455.0
2021-11-12,0.45,0.47,0.435,0.44,499563.0
2021-11-15,0.45,0.48,0.44,0.445,233462.0
2021-11-16,0.45,0.45,0.43,0.43,97822.0
2021-11-17,0.43,0.45,0.43,0.435,300984.0
2021-11-18,0.44,0.455,0.41,0.42,303928.0
2021-11-19,0.415,0.425,0.41,0.42,70515.0
2021-11-22,0.405,0.41,0.4,0.4,206931.0
2021-11-23,0.39,0.4,0.385,0.385,487379.0
2021-11-24,0.4,0.4,0.38,0.38,423431.0
2021-11-25,0.38,0.395,0.38,0.395,142124.0
2021-11-26,0.39,0.4,0.39,0.39,81832.0
2021-11-29,0.39,0.4,0.38,0.39,136318.0
2021-11-30,0.39,0.41,0.385,0.39,177358.0
2021-12-01,0.4,0.4,0.385,0.385,294000.0
2021-12-02,0.38,0.385,0.35,0.365,474037.0
2021-12-03,0.38,0.39,0.355,0.38,213920.0
2021-12-06,0.38,0.39,0.375,0.385,50455.0
2021-12-07,0.39,0.4,0.375,0.4,251130.0
2021-12-08,0.4,0.4,0.37,0.375,121618.0
2021-12-09,0.38,0.41,0.365,0.395,786166.0
2021-12-10,0.395,0.42,0.38,0.38,480188.0
2021-12-13,0.38,0.4,0.34,0.35,1135835.0
2021-12-14,0.36,0.36,0.315,0.315,1401562.0
2021-12-15,0.32,0.335,0.32,0.335,548602.0
2021-12-16,0.325,0.33,0.32,0.325,3794133.0
2021-12-17,0.33,0.38,0.33,0.35,2319135.0
2021-12-20,0.36,0.365,0.33,0.335,1233440.0
2021-12-21,0.34,0.36,0.34,0.355,337074.0
2021-12-22,0.355,0.37,0.35,0.355,637339.0
2021-12-23,0.365,0.37,0.35,0.355,116393.0
2021-12-24,0.35,0.365,0.35,0.36,98400.0
2021-12-29,0.36,0.365,0.34,0.355,944838.0
2021-12-30,0.365,0.385,0.36,0.37,797030.0
2021-12-31,0.4,0.4,0.375,0.385,292808.0
2022-01-04,0.42,0.485,0.41,0.475,1036128.0
2022-01-05,0.49,0.56,0.49,0.5,1463025.0
2022-01-06,0.49,0.49,0.455,0.48,347849.0
2022-01-07,0.49,0.49,0.45,0.46,248767.0
2022-01-10,0.475,0.48,0.46,0.465,136118.0
2022-01-11,0.47,0.51,0.46,0.51,323505.0
2022-01-12,0.51,0.55,0.51,0.53,221653.0
2022-01-13,0.54,0.54,0.52,0.54,455323.0
2022-01-14,0.54,0.54,0.52,0.52,159890.0
2022-01-17,0.54,0.55,0.52,0.52,190016.0
2022-01-18,0.53,0.55,0.53,0.54,159802.0
2022-01-19,0.55,0.61,0.54,0.59,657669.0
2022-01-20,0.6,0.66,0.59,0.64,611447.0
2022-01-21,0.66,0.66,0.59,0.6,841204.0
2022-01-24,0.6,0.6,0.52,0.55,509419.0
2022-01-25,0.55,0.64,0.55,0.58,384432.0
2022-01-26,0.6,0.6,0.55,0.55,156936.0
2022-01-27,0.56,0.57,0.53,0.53,231957.0
2022-01-28,0.53,0.54,0.52,0.52,287910.0
2022-01-31,0.54,0.59,0.53,0.58,188906.0
2022-02-01,0.6,0.6,0.58,0.59,98336.0
2022-02-02,0.6,0.64,0.6,0.61,225819.0
2022-02-03,0.58,0.61,0.56,0.6,400840.0
2022-02-04,0.6,0.62,0.59,0.6,244337.0
2022-02-07,0.6,0.61,0.57,0.58,201288.0
2022-02-08,0.59,0.61,0.58,0.6,334352.0
2022-02-09,0.6,0.61,0.56,0.56,178991.0
2022-02-10,0.56,0.58,0.56,0.57,95234.0
2022-02-11,0.57,0.6,0.52,0.59,504686.0
2022-02-14,0.59,0.6,0.56,0.57,269612.0
2022-02-15,0.55,0.57,0.55,0.56,49224.0
2022-02-16,0.55,0.58,0.55,0.56,188837.0
2022-02-17,0.57,0.61,0.57,0.6,329783.0
2022-02-18,0.6,0.61,0.57,0.57,138008.0
2022-02-22,0.57,0.6,0.54,0.55,83921.0
2022-02-23,0.57,0.59,0.54,0.56,428973.0
2022-02-24,0.59,0.62,0.53,0.56,294939.0
2022-02-25,0.56,0.56,0.53,0.53,177117.0
2022-02-28,0.54,0.58,0.54,0.56,636253.0
2022-03-01,0.56,0.59,0.56,0.58,144839.0
2022-03-02,0.56,0.58,0.55,0.56,60417.0
2022-03-03,0.56,0.58,0.54,0.56,91900.0
2022-03-04,0.56,0.59,0.55,0.59,301861.0
2022-03-07,0.6,0.65,0.6,0.64,387114.0
2022-03-08,0.64,0.68,0.61,0.62,424835.0
2022-03-09,0.58,0.63,0.57,0.62,189789.0
2022-03-10,0.65,0.65,0.62,0.62,107108.0
2022-03-11,0.61,0.62,0.6,0.61,42649.0
2022-03-14,0.6,0.6,0.58,0.59,133230.0
2022-03-15,0.58,0.6,0.56,0.6,160533.0
2022-03-16,0.6,0.6,0.56,0.57,27502.0
2022-03-17,0.57,0.6,0.53,0.54,468107.0
2022-03-18,0.55,0.55,0.52,0.52,390584.0
2022-03-21,0.55,0.56,0.52,0.54,495793.0
2022-03-22,0.54,0.55,0.52,0.52,146546.0
2022-03-23,0.53,0.53,0.5,0.5,795236.0
2022-03-24,0.51,0.52,0.47,0.47,797553.0
2022-03-25,0.48,0.485,0.45,0.465,331885.0
2022-03-28,0.47,0.47,0.425,0.445,829717.0
2022-03-29,0.44,0.47,0.425,0.47,436484.0
2022-03-30,0.475,0.51,0.47,0.5,314571.0
2022-03-31,0.51,0.53,0.5,0.5,282787.0
2022-04-01,0.51,0.52,0.5,0.5,242126.0
2022-04-04,0.5,0.53,0.5,0.51,323746.0
2022-04-05,0.51,0.54,0.495,0.53,473420.0
2022-04-06,0.53,0.53,0.485,0.49,279375.0
2022-04-07,0.51,0.51,0.48,0.49,258468.0
2022-04-08,0.49,0.51,0.485,0.51,482377.0
2022-04-11,0.5,0.5,0.49,0.495,74714.0
2022-04-12,0.51,0.52,0.485,0.485,356787.0
2022-04-13,0.49,0.49,0.48,0.48,235294.0
2022-04-14,0.49,0.49,0.465,0.465,279500.0
2022-04-18,0.48,0.48,0.465,0.47,181906.0
2022-04-19,0.47,0.475,0.455,0.46,186225.0
2022-04-20,0.46,0.465,0.45,0.46,102140.0
2022-04-21,0.455,0.47,0.45,0.46,294504.0
2022-04-22,0.47,0.47,0.45,0.45,166442.0
2022-04-25,0.43,0.44,0.405,0.41,261235.0
2022-04-26,0.42,0.425,0.4,0.41,164756.0
2022-04-27,0.415,0.42,0.41,0.42,114734.0
2022-04-28,0.42,0.425,0.395,0.415,369311.0
2022-04-29,0.455,0.455,0.415,0.42,200050.0
2022-05-02,0.42,0.43,0.41,0.415,127539.0
2022-05-03,0.43,0.43,0.42,0.42,262803.0
2022-05-04,0.425,0.44,0.42,0.42,74006.0
2022-05-05,0.43,0.43,0.395,0.415,254250.0
2022-05-06,0.405,0.42,0.395,0.415,300391.0
2022-05-09,0.39,0.405,0.38,0.38,315793.0
2022-05-10,0.385,0.385,0.365,0.37,163171.0
2022-05-11,0.365,0.375,0.36,0.36,144794.0
2022-05-12,0.36,0.37,0.32,0.32,426040.0
2022-05-13,0.335,0.34,0.32,0.325,407899.0
2022-05-16,0.345,0.355,0.33,0.35,165750.0
2022-05-17,0.38,0.38,0.365,0.375,328863.0
2022-05-18,0.385,0.385,0.36,0.365,275208.0
2022-05-19,0.38,0.39,0.37,0.375,686182.0
2022-05-20,0.385,0.385,0.355,0.365,738227.0
2022-05-24,0.38,0.38,0.365,0.37,136472.0
2022-05-25,0.36,0.36,0.35,0.35,11126.0
2022-05-26,0.355,0.37,0.35,0.36,230151.0
2022-05-27,0.355,0.365,0.335,0.35,634077.0
2022-05-30,0.365,0.365,0.33,0.34,287144.0
2022-05-31,0.34,0.34,0.325,0.33,45500.0
2022-06-01,0.33,0.34,0.325,0.325,310734.0
2022-06-02,0.34,0.37,0.335,0.35,795864.0
2022-06-03,0.36,0.37,0.355,0.36,300052.0
2022-06-06,0.375,0.375,0.365,0.365,150050.0
2022-06-07,0.38,0.38,0.36,0.36,132443.0
2022-06-08,0.37,0.37,0.36,0.37,47800.0
2022-06-09,0.37,0.37,0.335,0.34,795753.0
2022-06-10,0.335,0.36,0.33,0.355,192125.0
2022-06-13,0.36,0.36,0.335,0.34,100534.0
2022-06-14,0.355,0.355,0.325,0.33,144734.0
2022-06-15,0.335,0.345,0.32,0.325,337502.0
2022-06-16,0.335,0.34,0.31,0.325,134474.0
2022-06-17,0.325,0.325,0.315,0.325,46121.0
2022-06-20,0.33,0.33,0.315,0.315,169250.0
2022-06-21,0.325,0.33,0.315,0.32,56338.0
2022-06-22,0.32,0.325,0.305,0.305,82741.0
2022-06-23,0.32,0.32,0.29,0.295,283190.0
2022-06-24,0.28,0.3,0.28,0.295,211597.0
2022-06-27,0.3,0.315,0.295,0.31,309184.0
2022-06-28,0.315,0.315,0.29,0.305,467348.0
2022-06-29,0.3,0.315,0.3,0.31,457702.0
2022-06-30,0.315,0.32,0.305,0.31,217386.0
2022-07-04,0.31,0.36,0.31,0.36,311959.0
2022-07-05,0.365,0.365,0.34,0.365,711038.0
2022-07-06,0.36,0.4,0.35,0.38,360140.0
2022-07-07,0.375,0.46,0.375,0.455,354270.0
2022-07-08,0.46,0.485,0.435,0.475,671596.0
2022-07-11,0.48,0.49,0.46,0.46,590409.0
2022-07-12,0.45,0.47,0.43,0.435,454539.0
2022-07-13,0.43,0.455,0.41,0.435,314200.0
2022-07-14,0.44,0.44,0.4,0.415,121300.0
2022-07-15,0.43,0.435,0.41,0.41,216162.0
2022-07-18,0.415,0.445,0.405,0.445,390213.0
2022-07-19,0.44,0.45,0.43,0.43,44683.0
2022-07-20,0.43,0.45,0.425,0.425,47500.0
2022-07-21,0.42,0.455,0.4,0.445,248615.0
2022-07-22,0.45,0.46,0.43,0.445,698060.0
2022-07-25,0.435,0.465,0.43,0.45,618792.0
2022-07-26,0.46,0.49,0.455,0.455,418373.0
2022-07-27,0.45,0.52,0.45,0.48,259499.0
2022-07-28,0.55,0.57,0.5,0.53,508182.0
2022-07-29,0.54,0.54,0.5,0.5,94351.0
2022-08-02,0.52,0.52,0.49,0.5,220050.0
2022-08-03,0.5,0.51,0.49,0.51,79700.0
2022-08-04,0.52,0.54,0.51,0.52,88700.0
2022-08-05,0.51,0.54,0.51,0.53,64133.0
2022-08-08,0.52,0.54,0.51,0.51,206000.0
2022-08-09,0.52,0.53,0.5,0.5,97195.0
2022-08-10,0.5,0.5,0.465,0.47,308066.0
2022-08-11,0.475,0.475,0.435,0.44,242690.0
2022-08-12,0.435,0.46,0.435,0.45,58700.0
2022-08-15,0.45,0.455,0.42,0.43,179894.0
2022-08-16,0.44,0.44,0.415,0.425,90717.0
2022-08-17,0.425,0.425,0.41,0.41,74710.0
2022-08-18,0.43,0.43,0.41,0.41,29871.0
2022-08-19,0.41,0.415,0.41,0.41,90367.0
2022-08-22,0.41,0.41,0.385,0.395,67173.0
2022-08-23,0.41,0.42,0.41,0.42,39000.0
2022-08-24,0.41,0.415,0.385,0.385,236841.0
2022-08-25,0.39,0.4,0.39,0.4,45886.0
2022-08-26,0.395,0.405,0.385,0.4,159485.0
2022-08-29,0.39,0.41,0.39,0.4,45390.0
2022-08-30,0.395,0.41,0.395,0.41,65250.0
2022-08-31,0.4,0.41,0.4,0.41,48020.0
2022-09-01,0.4,0.415,0.39,0.405,124816.0
2022-09-02,0.41,0.435,0.39,0.43,154699.0
2022-09-06,0.43,0.435,0.41,0.41,32651.0
2022-09-07,0.425,0.425,0.39,0.42,45509.0
2022-09-08,0.425,0.425,0.4,0.41,22496.0
2022-09-09,0.41,0.43,0.405,0.405,26005.0
2022-09-12,0.435,0.435,0.41,0.41,51520.0
2022-09-13,0.415,0.42,0.4,0.41,91243.0
2022-09-14,0.4,0.415,0.4,0.415,68500.0
2022-09-15,0.415,0.445,0.415,0.42,272700.0
2022-09-16,0.42,0.435,0.415,0.43,111588.0
2022-09-19,0.43,0.53,0.43,0.53,466745.0
2022-09-20,0.52,0.52,0.48,0.485,283586.0
2022-09-21,0.49,0.49,0.47,0.48,86551.0
2022-09-22,0.47,0.475,0.45,0.45,68246.0
2022-09-23,0.45,0.485,0.425,0.425,131276.0
2022-09-26,0.445,0.45,0.42,0.42,177635.0
2022-09-27,0.425,0.44,0.42,0.42,129077.0
2022-09-28,0.415,0.43,0.415,0.42,92590.0
2022-09-29,0.425,0.445,0.42,0.43,84400.0
2022-09-30,0.45,0.47,0.44,0.445,66586.0
2022-10-03,0.45,0.485,0.435,0.465,80441.0
2022-10-04,0.48,0.485,0.46,0.46,68186.0
2022-10-05,0.465,0.47,0.455,0.46,62413.0
2022-10-06,0.46,0.48,0.46,0.465,87520.0
2022-10-07,0.46,0.47,0.445,0.445,122425.0
2022-10-11,0.435,0.44,0.43,0.435,45000.0
2022-10-12,0.425,0.445,0.425,0.435,93545.0
2022-10-13,0.425,0.445,0.42,0.425,54798.0
2022-10-14,0.43,0.435,0.42,0.425,36500.0
2022-10-17,0.42,0.46,0.42,0.425,3015.0
2022-10-18,0.43,0.46,0.42,0.46,71575.0
2022-10-19,0.44,0.45,0.44,0.45,61675.0
2022-10-20,0.455,0.455,0.42,0.43,97000.0
2022-10-21,0.435,0.45,0.435,0.45,103253.0
2022-10-24,0.445,0.445,0.42,0.435,16820.0
2022-10-25,0.44,0.45,0.44,0.44,33400.0
2022-10-26,0.425,0.46,0.425,0.44,44500.0
2022-10-27,0.46,0.49,0.455,0.48,100090.0
2022-10-28,0.48,0.485,0.46,0.475,108881.0
2022-10-31,0.48,0.52,0.48,0.52,438796.0
2022-11-01,0.51,0.53,0.485,0.5,190100.0
2022-11-02,0.51,0.51,0.48,0.48,58756.0
2022-11-03,0.485,0.51,0.485,0.5,136297.0
2022-11-04,0.52,0.53,0.49,0.49,34761.0
2022-11-07,0.485,0.54,0.485,0.54,265583.0
2022-11-08,0.54,0.57,0.51,0.53,187341.0
2022-11-09,0.54,0.55,0.5,0.5,98069.0
2022-11-10,0.52,0.54,0.5,0.51,166125.0
2022-11-11,0.52,0.54,0.52,0.53,61400.0
2022-11-14,0.52,0.54,0.51,0.51,147894.0
2022-11-15,0.53,0.53,0.51,0.51,188580.0
2022-11-16,0.51,0.51,0.49,0.5,135695.0
2022-11-17,0.49,0.51,0.48,0.49,148484.0
2022-11-18,0.495,0.51,0.475,0.48,34125.0
2022-11-21,0.48,0.5,0.47,0.485,46586.0
2022-11-22,0.48,0.5,0.475,0.495,81800.0
2022-11-23,0.5,0.5,0.48,0.48,42590.0
2022-11-24,0.48,0.48,0.465,0.47,109212.0
2022-11-25,0.47,0.475,0.465,0.465,20945.0
2022-11-28,0.48,0.48,0.46,0.46,125786.0
2022-11-29,0.485,0.485,0.46,0.46,41180.0
2022-11-30,0.47,0.47,0.45,0.455,97254.0
2022-12-01,0.475,0.48,0.45,0.46,148229.0
2022-12-02,0.47,0.475,0.46,0.465,35000.0
2022-12-05,0.465,0.47,0.43,0.445,201946.0
2022-12-06,0.455,0.46,0.44,0.44,80510.0
2022-12-07,0.46,0.46,0.44,0.445,38500.0
2022-12-08,0.455,0.47,0.45,0.455,223200.0
2022-12-09,0.45,0.475,0.45,0.46,75827.0
2022-12-12,0.46,0.465,0.455,0.46,78006.0
2022-12-13,0.46,0.47,0.45,0.455,54635.0
2022-12-14,0.445,0.46,0.43,0.43,176439.0
2022-12-15,0.45,0.465,0.435,0.44,42500.0
2022-12-16,0.46,0.46,0.44,0.44,52500.0
2022-12-19,0.46,0.46,0.44,0.44,34380.0
2022-12-20,0.44,0.45,0.44,0.45,103450.0
2022-12-21,0.45,0.465,0.44,0.44,8610.0
2022-12-22,0.44,0.45,0.43,0.435,59740.0
2022-12-23,0.44,0.48,0.44,0.45,92270.0
2022-12-28,0.465,0.465,0.425,0.425,126025.0
2022-12-29,0.445,0.47,0.425,0.465,25757.0
2022-12-30,0.46,0.46,0.455,0.455,4000.0
2023-01-03,0.48,0.48,0.445,0.45,34878.0
2023-01-04,0.455,0.48,0.45,0.455,81950.0
2023-01-05,0.46,0.46,0.45,0.45,40443.0
2023-01-06,0.45,0.48,0.44,0.45,61677.0
2023-01-09,0.48,0.48,0.46,0.46,68500.0
2023-01-10,0.46,0.475,0.45,0.46,22922.0
2023-01-11,0.465,0.475,0.46,0.46,44275.0
2023-01-12,0.46,0.47,0.46,0.46,27500.0
2023-01-13,0.475,0.48,0.465,0.475,53574.0
2023-01-16,0.475,0.49,0.47,0.475,51068.0
2023-01-17,0.485,0.485,0.475,0.475,115612.0
2023-01-18,0.48,0.48,0.47,0.48,173312.0
2023-01-19,0.47,0.48,0.47,0.48,49927.0
2023-01-20,0.48,0.48,0.47,0.475,67150.0
2023-01-23,0.48,0.48,0.475,0.48,765024.0
2023-01-24,0.48,0.48,0.475,0.48,114195.0
2023-01-25,0.475,0.48,0.47,0.48,128081.0
2023-01-26,0.48,0.48,0.475,0.48,100125.0
2023-01-27,0.47,0.475,0.465,0.475,53100.0
2023-01-30,0.475,0.475,0.44,0.445,260332.0
2023-01-31,0.445,0.45,0.435,0.44,157570.0
2023-02-01,0.45,0.45,0.43,0.435,354100.0
2023-02-02,0.45,0.45,0.435,0.44,77509.0
2023-02-03,0.44,0.44,0.43,0.44,68739.0
2023-02-06,0.44,0.44,0.43,0.435,108631.0
2023-02-07,0.44,0.44,0.43,0.44,29800.0
2023-02-08,0.44,0.44,0.43,0.44,23800.0
2023-02-09,0.435,0.44,0.42,0.425,77370.0
2023-02-10,0.425,0.425,0.405,0.415,219000.0
2023-02-13,0.41,0.42,0.41,0.42,62391.0
2023-02-14,0.42,0.425,0.415,0.425,18273.0
2023-02-15,0.42,0.42,0.41,0.42,108410.0
2023-02-16,0.425,0.425,0.4,0.415,93697.0
2023-02-17,0.405,0.415,0.405,0.405,17685.0
2023-02-21,0.42,0.42,0.4,0.405,50405.0
2023-02-22,0.425,0.43,0.4,0.405,302285.0
2023-02-23,0.41,0.415,0.4,0.415,410200.0
2023-02-24,0.42,0.42,0.4,0.405,88601.0
2023-02-27,0.4,0.425,0.4,0.405,209667.0
2023-02-28,0.41,0.41,0.405,0.41,69845.0
2023-03-01,0.41,0.425,0.41,0.41,141090.0
2023-03-02,0.41,0.42,0.4,0.42,69048.0
2023-03-03,0.43,0.475,0.43,0.475,468100.0
2023-03-06,0.48,0.495,0.475,0.495,302846.0
2023-03-07,0.5,0.5,0.46,0.48,126800.0
2023-03-08,0.47,0.47,0.46,0.465,19755.0
2023-03-09,0.47,0.47,0.43,0.43,70838.0
2023-03-10,0.43,0.46,0.42,0.425,390946.0
2023-03-13,0.435,0.44,0.425,0.44,87482.0
2023-03-14,0.44,0.44,0.435,0.44,52800.0
2023-03-15,0.41,0.44,0.41,0.435,64534.0
2023-03-16,0.44,0.44,0.425,0.425,83300.0
2023-03-17,0.44,0.44,0.43,0.43,78125.0
2023-03-20,0.44,0.44,0.43,0.435,70711.0
2023-03-21,0.435,0.435,0.43,0.43,20397.0
2023-03-22,0.435,0.435,0.42,0.42,74200.0
2023-03-23,0.42,0.43,0.42,0.425,133564.0
2023-03-24,0.42,0.43,0.415,0.43,72064.0
2023-03-27,0.415,0.42,0.415,0.415,122760.0
2023-03-28,0.42,0.435,0.42,0.435,36500.0
2023-03-29,0.435,0.435,0.43,0.43,43800.0
2023-03-30,0.425,0.44,0.425,0.435,53309.0
2023-03-31,0.435,0.435,0.415,0.42,51792.0
2023-04-03,0.42,0.425,0.415,0.42,37003.0
2023-04-04,0.42,0.435,0.42,0.435,168844.0
2023-04-05,0.44,0.47,0.44,0.465,225542.0
2023-04-06,0.47,0.485,0.45,0.45,143362.0
2023-04-10,0.455,0.455,0.44,0.45,49886.0
2023-04-11,0.46,0.47,0.455,0.465,89000.0
2023-04-12,0.46,0.49,0.455,0.47,130378.0
2023-04-13,0.48,0.51,0.475,0.48,203600.0
2023-04-14,0.48,0.485,0.475,0.48,65940.0
2023-04-17,0.48,0.49,0.47,0.49,77215.0
2023-04-18,0.49,0.49,0.475,0.475,269266.0
2023-04-19,0.47,0.475,0.47,0.47,114198.0
2023-04-20,0.47,0.475,0.46,0.46,188446.0
2023-04-21,0.465,0.465,0.46,0.46,103575.0
2023-04-24,0.47,0.52,0.465,0.49,256593.0
2023-04-25,0.485,0.485,0.47,0.47,34000.0
2023-04-26,0.485,0.495,0.47,0.475,171330.0
2023-04-27,0.475,0.48,0.475,0.48,22166.0
2023-04-28,0.48,0.5,0.48,0.5,125900.0
2023-05-01,0.5,0.57,0.5,0.55,393432.0
2023-05-02,0.57,0.66,0.55,0.65,901882.0
2023-05-03,0.66,0.7,0.65,0.66,786012.0
2023-05-04,0.69,0.71,0.68,0.68,354770.0
2023-05-05,0.65,0.68,0.64,0.68,330049.0
2023-05-08,0.68,0.68,0.64,0.65,154410.0
2023-05-09,0.64,0.67,0.64,0.67,152699.0
2023-05-10,0.67,0.69,0.66,0.69,81020.0
2023-05-11,0.68,0.68,0.64,0.64,265548.0
2023-05-12,0.65,0.66,0.64,0.66,151047.0
2023-05-15,0.67,0.67,0.64,0.64,144400.0
2023-05-16,0.64,0.65,0.63,0.64,150751.0
2023-05-17,0.64,0.65,0.63,0.64,71077.0
2023-05-18,0.64,0.65,0.63,0.64,84250.0
2023-05-19,0.65,0.65,0.64,0.65,45484.0
2023-05-23,0.64,0.65,0.64,0.65,102000.0
2023-05-24,0.65,0.65,0.59,0.6,289536.0
2023-05-25,0.6,0.6,0.56,0.56,174189.0
2023-05-26,0.56,0.58,0.54,0.57,155427.0
2023-05-29,0.57,0.58,0.57,0.58,10153.0
2023-05-30,0.58,0.6,0.56,0.57,82115.0
2023-05-31,0.58,0.58,0.56,0.56,111750.0
2023-06-01,0.57,0.58,0.57,0.57,233750.0
2023-06-02,0.56,0.57,0.54,0.56,22626.0
2023-06-05,0.54,0.56,0.54,0.55,16000.0
2023-06-06,0.56,0.56,0.53,0.53,54500.0
2023-06-07,0.53,0.55,0.52,0.52,53068.0
2023-06-08,0.53,0.54,0.52,0.52,26000.0
2023-06-09,0.53,0.53,0.51,0.52,89050.0
2023-06-12,0.52,0.52,0.51,0.52,82290.0
2023-06-13,0.53,0.53,0.51,0.52,30240.0
2023-06-14,0.51,0.51,0.5,0.5,44020.0
2023-06-15,0.5,0.5,0.485,0.485,104100.0
2023-06-16,0.48,0.49,0.47,0.48,33102.0
2023-06-19,0.48,0.48,0.475,0.475,47050.0
2023-06-20,0.475,0.475,0.475,0.475,5500.0
2023-06-21,0.475,0.48,0.455,0.465,54255.0
2023-06-22,0.45,0.465,0.45,0.455,46770.0
2023-06-23,0.465,0.485,0.45,0.45,34077.0
2023-06-26,0.45,0.46,0.445,0.455,31838.0
2023-06-27,0.45,0.455,0.44,0.445,46500.0
2023-06-28,0.445,0.46,0.435,0.435,72890.0
2023-06-29,0.44,0.44,0.425,0.425,164189.0
2023-06-30,0.43,0.435,0.425,0.425,136168.0
2023-07-04,0.425,0.45,0.425,0.43,41887.0
2023-07-05,0.425,0.435,0.425,0.425,50421.0
2023-07-06,0.43,0.43,0.42,0.43,22700.0
2023-07-07,0.43,0.43,0.42,0.425,75594.0
2023-07-10,0.435,0.435,0.42,0.425,25235.0
2023-07-11,0.43,0.43,0.42,0.42,21000.0
2023-07-12,0.425,0.43,0.42,0.43,68000.0
2023-07-13,0.44,0.44,0.435,0.435,8700.0
2023-07-14,0.44,0.46,0.44,0.44,63593.0
2023-07-17,0.44,0.46,0.44,0.445,17427.0
2023-07-18,0.45,0.475,0.445,0.47,73113.0
2023-07-19,0.465,0.47,0.445,0.45,47020.0
2023-07-20,0.455,0.53,0.455,0.5,131500.0
2023-07-21,0.5,0.51,0.46,0.47,61929.0
2023-07-24,0.495,0.51,0.47,0.49,49502.0
2023-07-25,0.48,0.49,0.47,0.48,24830.0
2023-07-26,0.485,0.485,0.475,0.48,31900.0
2023-07-27,0.475,0.49,0.47,0.48,47550.0
2023-07-28,0.49,0.49,0.47,0.47,23500.0
2023-07-31,0.475,0.475,0.46,0.465,45450.0
2023-08-01,0.46,0.49,0.44,0.46,125550.0
2023-08-02,0.455,0.46,0.43,0.43,39320.0
2023-08-03,0.43,0.45,0.43,0.44,40000.0
2023-08-04,0.44,0.44,0.43,0.43,35639.0
2023-08-08,0.42,0.42,0.405,0.42,238876.0
2023-08-09,0.42,0.44,0.42,0.44,15011.0
2023-08-10,0.435,0.46,0.43,0.46,261704.0
2023-08-11,0.44,0.46,0.44,0.46,29400.0
2023-08-14,0.455,0.46,0.43,0.445,48800.0
2023-08-15,0.45,0.45,0.43,0.445,16160.0
2023-08-16,0.43,0.43,0.41,0.42,286200.0
2023-08-17,0.43,0.43,0.41,0.41,45400.0
2023-08-18,0.42,0.42,0.4,0.4,72713.0
2023-08-21,0.4,0.415,0.4,0.415,28200.0
2023-08-22,0.425,0.425,0.42,0.42,2536.0
2023-08-23,0.42,0.435,0.415,0.415,14793.0
2023-08-24,0.37,0.425,0.37,0.41,286951.0
2023-08-25,0.41,0.41,0.41,0.41,1000.0
2023-08-28,0.4,0.46,0.4,0.45,147000.0
2023-08-29,0.47,0.48,0.46,0.465,112785.0
2023-08-30,0.465,0.465,0.445,0.46,69630.0
2023-08-31,0.45,0.45,0.435,0.44,22873.0
2023-09-01,0.455,0.455,0.43,0.43,34979.0
2023-09-05,0.43,0.43,0.405,0.42,39184.0
2023-09-06,0.41,0.43,0.41,0.43,1250.0
2023-09-07,0.41,0.42,0.41,0.41,19665.0
2023-09-08,0.41,0.42,0.41,0.42,50811.0
2023-09-11,0.42,0.43,0.405,0.405,46300.0
2023-09-12,0.405,0.415,0.405,0.405,28000.0
2023-09-13,0.405,0.41,0.4,0.405,10090.0
2023-09-14,0.4,0.41,0.395,0.395,79575.0
2023-09-15,0.405,0.405,0.395,0.395,158240.0
2023-09-18,0.4,0.4,0.39,0.39,57380.0
2023-09-19,0.395,0.4,0.385,0.385,34750.0
2023-09-20,0.39,0.4,0.385,0.4,69000.0
2023-09-21,0.39,0.4,0.39,0.4,11350.0
2023-09-22,0.39,0.39,0.38,0.385,33746.0
2023-09-25,0.38,0.395,0.38,0.39,72314.0
2023-09-26,0.385,0.39,0.375,0.38,148057.0
2023-09-27,0.375,0.38,0.37,0.37,22000.0
2023-09-28,0.375,0.38,0.37,0.37,45000.0
2023-09-29,0.38,0.38,0.38,0.38,6694.0
2023-10-02,0.365,0.38,0.36,0.37,31609.0
2023-10-03,0.37,0.37,0.345,0.35,150287.0
2023-10-04,0.365,0.365,0.345,0.35,190836.0
2023-10-05,0.35,0.35,0.34,0.35,23000.0
2023-10-06,0.35,0.35,0.35,0.35,123710.0
2023-10-10,0.35,0.365,0.35,0.35,326010.0
2023-10-11,0.37,0.37,0.36,0.36,221050.0
2023-10-12,0.37,0.39,0.365,0.38,367000.0
2023-10-13,0.4,0.4,0.38,0.4,76890.0
2023-10-16,0.41,0.41,0.39,0.4,109813.0
2023-10-17,0.415,0.415,0.4,0.415,226763.0
2023-10-18,0.415,0.415,0.4,0.405,27060.0
2023-10-19,0.405,0.415,0.4,0.415,68275.0
2023-10-20,0.41,0.41,0.39,0.4,286260.0
2023-10-23,0.395,0.4,0.38,0.385,104906.0
2023-10-24,0.39,0.39,0.375,0.38,109756.0
2023-10-25,0.38,0.38,0.37,0.38,8200.0
2023-10-26,0.39,0.39,0.365,0.37,18000.0
2023-10-27,0.365,0.385,0.365,0.375,79250.0
2023-10-30,0.38,0.38,0.365,0.37,137300.0
2023-10-31,0.365,0.365,0.36,0.365,54000.0
2023-11-01,0.38,0.38,0.36,0.37,8537.0
2023-11-02,0.365,0.37,0.365,0.365,7063.0
2023-11-03,0.365,0.365,0.35,0.355,243484.0
2023-11-06,0.35,0.36,0.35,0.36,51195.0
2023-11-07,0.35,0.355,0.34,0.35,169550.0
2023-11-08,0.35,0.35,0.345,0.345,38844.0
2023-11-09,0.34,0.35,0.34,0.35,66000.0
2023-11-10,0.34,0.35,0.34,0.345,13000.0
2023-11-13,0.34,0.35,0.34,0.34,24725.0
2023-11-14,0.345,0.35,0.34,0.345,29950.0
2023-11-15,0.36,0.36,0.345,0.355,18877.0
2023-11-16,0.35,0.35,0.34,0.345,38327.0
2023-11-17,0.345,0.345,0.34,0.34,88039.0
2023-11-20,0.35,0.35,0.34,0.34,63545.0
2023-11-21,0.355,0.355,0.335,0.34,133914.0
2023-11-22,0.33,0.34,0.33,0.335,60000.0
2023-11-23,0.33,0.335,0.33,0.33,25488.0
2023-11-24,0.33,0.335,0.33,0.335,8567.0
2023-11-27,0.335,0.36,0.33,0.35,256272.0
2023-11-28,0.365,0.395,0.36,0.395,411394.0
2023-11-29,0.415,0.425,0.4,0.42,293016.0
2023-11-30,0.425,0.46,0.415,0.45,724706.0
2023-12-01,0.45,0.46,0.44,0.45,295936.0
2023-12-04,0.465,0.465,0.43,0.435,445239.0
2023-12-05,0.46,0.465,0.44,0.44,479042.0
2023-12-06,0.445,0.445,0.43,0.435,299050.0
2023-12-07,0.435,0.45,0.43,0.445,143471.0
2023-12-08,0.435,0.455,0.42,0.425,70693.0
2023-12-11,0.435,0.435,0.425,0.425,40784.0
2023-12-12,0.425,0.425,0.41,0.415,47651.0
2023-12-13,0.42,0.42,0.41,0.415,59459.0
2023-12-14,0.425,0.435,0.42,0.43,104538.0
2023-12-15,0.44,0.44,0.425,0.425,26400.0
2023-12-18,0.435,0.44,0.425,0.44,67000.0
2023-12-19,0.435,0.445,0.415,0.435,107000.0
2023-12-20,0.44,0.44,0.42,0.43,79691.0
2023-12-21,0.425,0.445,0.425,0.435,57202.0
2023-12-22,0.425,0.45,0.425,0.45,108046.0
2023-12-27,0.445,0.55,0.43,0.495,294603.0
2023-12-28,0.49,0.53,0.49,0.5,81200.0
2023-12-29,0.495,0.52,0.485,0.52,204116.0
2024-01-02,0.54,0.54,0.52,0.53,268403.0
2024-01-03,0.51,0.53,0.495,0.52,386081.0
2024-01-04,0.51,0.52,0.5,0.51,232265.0
2024-01-05,0.5,0.5,0.49,0.495,28500.0
2024-01-08,0.49,0.495,0.48,0.48,199170.0
2024-01-09,0.485,0.49,0.485,0.49,208000.0
2024-01-10,0.485,0.495,0.485,0.49,73219.0
2024-01-11,0.495,0.5,0.49,0.495,636630.0
2024-01-12,0.495,0.52,0.495,0.51,129158.0
2024-01-15,0.52,0.52,0.495,0.5,81046.0
2024-01-16,0.5,0.51,0.495,0.51,320800.0
2024-01-17,0.51,0.51,0.495,0.495,60000.0
2024-01-18,0.495,0.5,0.495,0.495,26432.0
2024-01-19,0.495,0.495,0.48,0.485,129805.0
2024-01-22,0.49,0.49,0.475,0.475,129747.0
2024-01-23,0.48,0.48,0.45,0.45,179501.0
2024-01-24,0.46,0.465,0.445,0.465,143697.0
2024-01-25,0.46,0.47,0.445,0.445,270460.0
2024-01-26,0.455,0.455,0.435,0.435,81333.0
2024-01-29,0.435,0.435,0.42,0.425,19095.0
2024-01-30,0.425,0.43,0.41,0.425,434998.0
2024-01-31,0.43,0.435,0.425,0.425,32500.0
2024-02-01,0.415,0.44,0.415,0.425,111292.0
2024-02-02,0.435,0.435,0.42,0.425,27730.0
2024-02-05,0.42,0.425,0.405,0.415,64654.0
2024-02-06,0.415,0.415,0.4,0.4,40350.0
2024-02-07,0.41,0.41,0.4,0.41,7187.0
2024-02-08,0.41,0.41,0.39,0.4,67973.0
2024-02-09,0.4,0.4,0.385,0.39,210900.0
2024-02-12,0.38,0.38,0.365,0.37,158949.0
2024-02-13,0.37,0.375,0.36,0.36,57502.0
2024-02-14,0.36,0.38,0.355,0.375,48600.0
2024-02-15,0.38,0.39,0.38,0.38,34800.0
2024-02-16,0.38,0.405,0.375,0.405,90913.0
2024-02-20,0.405,0.41,0.4,0.405,69127.0
2024-02-21,0.395,0.4,0.385,0.385,49730.0
2024-02-22,0.39,0.4,0.39,0.4,28469.0
2024-02-23,0.4,0.4,0.395,0.4,156974.0
2024-02-26,0.42,0.42,0.4,0.4,71300.0
2024-02-27,0.425,0.425,0.41,0.42,86406.0
2024-02-28,0.425,0.425,0.415,0.42,54801.0
2024-02-29,0.42,0.43,0.42,0.43,93700.0
2024-03-01,0.44,0.44,0.425,0.425,95954.0
2024-03-04,0.43,0.465,0.43,0.465,334870.0
2024-03-05,0.5,0.5,0.46,0.46,225030.0
2024-03-06,0.465,0.465,0.44,0.44,121500.0
2024-03-07,0.43,0.43,0.4,0.415,683677.0
2024-03-08,0.42,0.43,0.41,0.415,129500.0
2024-03-11,0.42,0.42,0.4,0.405,106939.0
2024-03-12,0.405,0.41,0.4,0.4,162620.0
2024-03-13,0.4,0.41,0.395,0.395,219973.0
2024-03-14,0.4,0.405,0.4,0.405,114400.0
2024-03-15,0.41,0.415,0.405,0.41,146005.0
2024-03-18,0.415,0.415,0.4,0.405,125100.0
2024-03-19,0.405,0.405,0.395,0.395,67750.0
2024-03-20,0.405,0.405,0.395,0.405,64167.0
2024-03-21,0.41,0.41,0.4,0.405,89583.0
2024-03-22,0.415,0.415,0.4,0.4,91591.0
2024-03-25,0.4,0.41,0.385,0.39,268487.0
2024-03-26,0.395,0.4,0.385,0.39,129500.0
2024-03-27,0.39,0.4,0.39,0.4,115635.0
2024-03-28,0.4,0.41,0.395,0.41,251264.0
2024-04-01,0.415,0.43,0.415,0.425,252981.0
2024-04-02,0.435,0.44,0.425,0.44,236406.0
2024-04-03,0.485,0.495,0.475,0.48,540101.0
2024-04-04,0.5,0.5,0.475,0.48,273548.0
2024-04-05,0.48,0.48,0.465,0.475,150768.0
2024-04-08,0.48,0.485,0.475,0.48,127728.0
2024-04-09,0.49,0.51,0.485,0.49,272668.0
2024-04-10,0.49,0.52,0.475,0.51,409725.0
2024-04-11,0.53,0.55,0.51,0.53,246480.0
2024-04-12,0.54,0.57,0.53,0.54,459168.0
2024-04-15,0.55,0.55,0.5,0.53,296096.0
2024-04-16,0.5,0.51,0.5,0.5,255750.0
2024-04-17,0.5,0.51,0.485,0.485,250311.0
2024-04-18,0.49,0.495,0.485,0.485,41452.0
2024-04-19,0.49,0.49,0.48,0.49,51002.0
2024-04-22,0.49,0.49,0.46,0.465,97489.0
2024-04-23,0.46,0.48,0.455,0.455,96755.0
2024-04-24,0.455,0.46,0.44,0.44,208104.0
2024-04-25,0.435,0.45,0.435,0.44,78673.0
2024-04-26,0.445,0.46,0.44,0.46,178362.0
2024-04-29,0.46,0.46,0.44,0.445,121523.0
2024-04-30,0.43,0.445,0.425,0.425,95290.0
2024-05-01,0.425,0.43,0.425,0.43,67666.0
2024-05-02,0.43,0.43,0.42,0.42,129420.0
2024-05-03,0.42,0.43,0.41,0.41,65435.0
2024-05-06,0.405,0.415,0.405,0.415,160350.0
2024-05-07,0.415,0.42,0.41,0.415,62296.0
2024-05-08,0.42,0.42,0.4,0.405,185927.0
2024-05-09,0.41,0.43,0.41,0.415,193050.0
2024-05-10,0.425,0.43,0.405,0.41,216505.0
2024-05-13,0.415,0.42,0.405,0.41,150750.0
2024-05-14,0.425,0.425,0.415,0.415,138500.0
2024-05-15,0.42,0.43,0.415,0.42,109825.0
2024-05-16,0.425,0.425,0.405,0.41,302555.0
2024-05-17,0.41,0.43,0.41,0.425,138600.0
2024-05-21,0.43,0.43,0.41,0.42,299822.0
2024-05-22,0.43,0.43,0.41,0.41,152070.0
2024-05-23,0.41,0.42,0.4,0.405,92531.0
2024-05-24,0.41,0.415,0.4,0.41,83755.0
2024-05-27,0.41,0.43,0.405,0.415,332040.0
2024-05-28,0.42,0.435,0.41,0.43,141463.0
2024-05-29,0.425,0.43,0.42,0.42,58418.0
2024-05-30,0.42,0.425,0.42,0.425,100500.0
2024-05-31,0.435,0.44,0.42,0.43,144690.0
2024-06-03,0.43,0.435,0.42,0.425,85900.0
2024-06-04,0.425,0.43,0.41,0.415,196289.0
2024-06-05,0.425,0.425,0.41,0.415,67833.0
2024-06-06,0.425,0.425,0.415,0.42,100876.0
2024-06-07,0.42,0.42,0.405,0.405,140469.0
2024-06-10,0.41,0.41,0.405,0.41,129099.0
2024-06-11,0.41,0.41,0.4,0.41,80695.0
2024-06-12,0.415,0.415,0.405,0.415,72000.0
2024-06-13,0.41,0.41,0.4,0.405,46500.0
2024-06-14,0.405,0.415,0.4,0.405,192651.0
2024-06-17,0.41,0.42,0.41,0.42,22500.0
2024-06-18,0.41,0.435,0.41,0.435,195200.0
2024-06-19,0.435,0.435,0.43,0.43,41500.0
2024-06-20,0.43,0.44,0.425,0.425,45975.0
2024-06-21,0.425,0.425,0.415,0.42,42199.0
2024-06-24,0.44,0.44,0.41,0.41,85245.0
2024-06-25,0.42,0.42,0.41,0.41,11000.0
2024-06-26,0.41,0.41,0.405,0.41,57909.0
2024-06-27,0.41,0.41,0.4,0.4,123176.0
2024-06-28,0.39,0.395,0.39,0.395,58916.0
2024-07-02,0.395,0.395,0.39,0.395,38100.0
2024-07-03,0.4,0.425,0.39,0.42,187700.0
2024-07-04,0.42,0.425,0.405,0.415,66585.0
2024-07-05,0.415,0.43,0.405,0.405,169475.0
2024-07-08,0.41,0.415,0.405,0.415,111179.0
2024-07-09,0.425,0.425,0.41,0.42,30200.0
2024-07-10,0.425,0.44,0.425,0.43,176368.0
2024-07-11,0.435,0.47,0.435,0.47,514407.0
2024-07-12,0.47,0.47,0.455,0.46,80967.0
2024-07-15,0.475,0.475,0.465,0.47,90505.0
2024-07-16,0.47,0.52,0.47,0.52,506109.0
2024-07-17,0.54,0.62,0.53,0.57,1168470.0
2024-07-18,0.58,0.58,0.53,0.55,399697.0
2024-07-19,0.55,0.56,0.52,0.53,244219.0
2024-07-22,0.55,0.59,0.53,0.59,456521.0
2024-07-23,0.6,0.65,0.6,0.64,1272789.0
2024-07-24,0.65,0.67,0.64,0.64,664391.0
2024-07-25,0.61,0.62,0.6,0.61,338435.0
2024-07-26,0.61,0.62,0.59,0.6,261290.0
2024-07-29,0.62,0.63,0.61,0.62,170211.0
2024-07-30,0.62,0.63,0.61,0.61,75305.0
2024-07-31,0.63,0.65,0.62,0.64,322336.0
2024-08-01,0.65,0.65,0.63,0.64,86857.0
2024-08-02,0.64,0.64,0.57,0.58,205936.0
2024-08-06,0.56,0.575,0.55,0.57,589791.0
2024-08-07,0.56,0.58,0.56,0.57,313851.0
2024-08-08,0.58,0.59,0.56,0.58,171307.0
2024-08-09,0.58,0.59,0.58,0.58,56569.0
2024-08-12,0.59,0.61,0.58,0.6,121507.0
2024-08-13,0.6,0.62,0.59,0.62,125220.0
2024-08-14,0.6,0.61,0.59,0.6,166825.0
2024-08-15,0.6,0.61,0.59,0.6,89100.0
2024-08-16,0.6,0.64,0.6,0.64,246500.0
2024-08-19,0.64,0.66,0.62,0.62,179112.0
2024-08-20,0.63,0.64,0.62,0.63,135900.0
2024-08-21,0.64,0.65,0.63,0.65,93106.0
2024-08-22,0.65,0.65,0.63,0.64,166801.0
2024-08-23,0.63,0.66,0.63,0.66,114308.0
2024-08-26,0.66,0.7,0.66,0.7,655767.0
2024-08-27,0.7,0.75,0.69,0.74,699701.0
2024-08-28,0.73,0.74,0.72,0.74,208701.0
2024-08-29,0.75,0.9,0.74,0.86,1459288.0
2024-08-30,0.84,0.88,0.79,0.82,759566.0
2024-09-03,0.83,1.08,0.82,0.98,4203724.0
2024-09-04,0.99,0.99,0.89,0.89,1566316.0
2024-09-05,0.91,0.97,0.9,0.9,1688124.0
2024-09-06,0.9,0.91,0.87,0.89,1132583.0
2024-09-09,0.89,0.9,0.84,0.85,911604.0
2024-09-10,0.92,0.92,0.84,0.85,483371.0
2024-09-11,0.84,0.9,0.84,0.89,769194.0
2024-09-12,0.89,0.96,0.89,0.96,1044498.0
2024-09-13,1.0,1.02,0.98,1.0,1384420.0
2024-09-16,1.01,1.1,1.0,1.08,1626974.0
2024-09-17,1.09,1.11,1.04,1.07,1298508.0
2024-09-18,1.09,1.1,1.01,1.06,608258.0
2024-09-19,1.09,1.09,0.98,1.06,1143170.0
2024-09-20,1.08,1.11,1.03,1.06,985745.0
2024-09-23,1.07,1.14,1.03,1.06,1517557.0
2024-09-24,1.06,1.1,1.05,1.1,677819.0
2024-09-25,1.09,1.32,1.09,1.2,2073822.0
2024-09-26,1.25,1.29,1.2,1.28,1652843.0
2024-09-27,1.28,1.29,1.18,1.25,1033088.0
2024-09-30,1.24,1.24,1.17,1.2,752536.0
2024-10-01,1.2,1.23,1.18,1.18,784166.0
2024-10-02,1.18,1.19,1.12,1.14,794722.0
2024-10-03,1.13,1.14,0.97,1.02,2178571.0
2024-10-04,1.03,1.07,1.03,1.05,592967.0
2024-10-07,1.02,1.05,1.0,1.04,518357.0
2024-10-08,1.01,1.14,1.01,1.11,1325640.0
2024-10-09,1.11,1.12,1.04,1.06,469764.0
2024-10-10,1.08,1.1,1.06,1.09,327494.0
2024-10-11,1.07,1.1,1.07,1.09,370686.0
2024-10-15,1.1,1.11,1.07,1.07,362844.0
2024-10-16,1.08,1.14,1.07,1.07,481109.0
2024-10-17,1.08,1.11,1.08,1.1,370550.0
2024-10-18,1.11,1.14,1.1,1.12,470856.0
2024-10-21,1.16,1.19,1.14,1.15,721700.0
2024-10-22,1.15,1.16,1.12,1.12,411027.0
2024-10-23,1.12,1.14,1.03,1.05,713966.0
2024-10-24,1.08,1.08,1.04,1.04,438918.0
2024-10-25,1.07,1.07,1.02,1.02,375157.0
2024-10-28,1.02,1.06,1.01,1.06,373954.0
2024-10-29,1.04,1.07,1.01,1.01,173865.0
2024-10-30,1.01,1.03,0.98,1.0,291039.0
2024-10-31,0.97,0.99,0.93,0.95,417116.0
2024-11-01,0.98,0.98,0.89,0.92,491492.0
2024-11-04,0.91,0.94,0.89,0.89,565401.0
2024-11-05,0.9,0.925,0.88,0.92,449603.0
2024-11-06,0.85,0.91,0.84,0.9,539347.0
2024-11-07,0.9,0.91,0.89,0.91,306888.0
2024-11-08,0.9,0.9,0.85,0.88,203179.0
2024-11-11,0.85,0.87,0.81,0.87,629931.0
2024-11-12,0.85,0.85,0.82,0.85,501800.0
2024-11-13,0.86,0.87,0.84,0.86,404430.0
2024-11-14,0.85,0.86,0.84,0.85,280350.0
2024-11-15,0.87,0.87,0.82,0.84,398218.0
2024-11-18,0.86,0.89,0.85,0.88,384889.0
2024-11-19,0.9,0.92,0.89,0.9,320916.0
2024-11-20,0.88,0.89,0.85,0.85,309212.0
2024-11-21,0.87,0.87,0.8,0.8,409257.0
2024-11-22,0.82,0.85,0.81,0.83,289159.0
2024-11-25,0.83,0.84,0.81,0.83,136790.0
2024-11-26,0.83,0.83,0.8,0.8,173704.0
2024-11-27,0.83,0.83,0.8,0.82,310200.0
2024-11-28,0.82,0.82,0.8,0.81,72510.0
2024-11-29,0.81,0.83,0.81,0.81,136791.0
2024-12-02,0.8,0.82,0.77,0.78,397257.0
2024-12-03,0.78,0.82,0.78,0.8,457650.0
2024-12-04,0.79,0.81,0.77,0.77,168617.0
2024-12-05,0.77,0.8,0.76,0.79,157679.0
2024-12-06,0.78,0.79,0.72,0.73,526901.0
2024-12-09,0.74,0.82,0.73,0.76,369953.0
2024-12-10,0.78,0.78,0.755,0.76,178089.0
2024-12-11,0.74,0.765,0.73,0.75,566708.0
2024-12-12,0.71,0.73,0.68,0.7,815623.0
2024-12-13,0.69,0.7,0.66,0.67,289532.0
2024-12-16,0.65,0.705,0.65,0.69,592948.0
2024-12-17,0.69,0.69,0.66,0.68,231442.0
2024-12-18,0.69,0.69,0.62,0.63,192798.0
2024-12-19,0.65,0.67,0.65,0.67,757249.0
2024-12-20,0.66,0.72,0.66,0.71,375826.0
2024-12-23,0.71,0.72,0.67,0.7,242569.0
2024-12-24,0.68,0.7,0.67,0.69,41557.0
2024-12-27,0.67,0.76,0.66,0.69,180667.0
2024-12-30,0.7,0.735,0.68,0.72,257360.0
2024-12-31,0.73,0.74,0.71,0.72,125665.0
2025-01-02,0.74,0.83,0.74,0.83,649979.0
2025-01-03,0.83,0.83,0.77,0.79,351512.0
2025-01-06,0.82,0.92,0.82,0.92,1080496.0
2025-01-07,0.92,0.98,0.86,0.89,502884.0
2025-01-08,0.89,0.89,0.85,0.87,267049.0
2025-01-09,0.9,0.91,0.85,0.86,228363.0
2025-01-10,0.85,0.87,0.81,0.86,252911.0
2025-01-13,0.85,0.86,0.78,0.8,320676.0
2025-01-14,0.81,0.82,0.81,0.81,97358.0
2025-01-15,0.81,0.82,0.79,0.81,285194.0
2025-01-16,0.8,0.87,0.8,0.84,250892.0
2025-01-17,0.84,0.85,0.83,0.83,196315.0
2025-01-20,0.87,0.87,0.84,0.87,109900.0
2025-01-21,0.85,0.9,0.85,0.89,327917.0
2025-01-22,0.88,0.89,0.86,0.86,86824.0
2025-01-23,0.87,0.87,0.84,0.84,148620.0
2025-01-24,0.86,0.88,0.85,0.86,325616.0
2025-01-27,0.86,0.87,0.82,0.85,384009.0
2025-01-28,0.85,0.87,0.85,0.87,103411.0
2025-01-29,0.87,0.9,0.85,0.86,318362.0
2025-01-30,0.88,0.95,0.88,0.95,624621.0
2025-01-31,0.95,0.96,0.89,0.94,187886.0
2025-02-03,0.86,0.92,0.76,0.88,531782.0
2025-02-04,0.88,0.92,0.87,0.9,214709.0
2025-02-05,0.9,1.06,0.9,1.05,1092704.0
2025-02-06,1.03,1.03,0.96,0.98,289501.0
2025-02-07,0.99,1.05,0.99,1.01,367169.0
2025-02-10,1.04,1.07,1.025,1.07,790687.0
2025-02-11,1.06,1.08,1.0,1.02,567541.0
2025-02-12,1.04,1.06,1.01,1.06,417463.0
2025-02-13,1.06,1.06,0.99,1.02,481660.0
2025-02-14,1.04,1.04,0.94,0.94,730267.0
2025-02-18,0.94,1.03,0.93,1.03,547042.0
2025-02-19,1.01,1.01,0.98,0.98,202664.0
2025-02-20,1.0,1.01,0.97,0.98,182911.0
2025-02-21,0.98,0.99,0.92,0.95,411948.0
2025-02-24,0.96,0.99,0.93,0.95,397909.0
2025-02-25,0.96,0.96,0.9,0.93,358611.0
2025-02-26,0.92,0.95,0.91,0.91,267091.0
2025-02-27,0.9,0.91,0.865,0.87,474194.0
2025-02-28,0.84,0.885,0.84,0.86,301772.0
2025-03-03,0.87,0.89,0.81,0.82,231497.0
2025-03-04,0.81,0.86,0.8,0.84,234965.0
2025-03-05,0.83,0.9,0.83,0.89,162650.0
2025-03-06,0.87,0.91,0.84,0.87,322328.0
2025-03-07,0.88,0.9,0.84,0.88,179705.0
2025-03-10,0.88,0.88,0.8,0.81,338577.0
2025-03-11,0.81,0.85,0.81,0.85,364316.0
2025-03-12,0.85,0.89,0.84,0.86,337796.0
2025-03-13,0.86,0.915,0.85,0.89,372459.0
2025-03-14,0.9,0.93,0.9,0.91,186553.0
2025-03-17,0.92,0.95,0.91,0.93,280529.0
2025-03-18,0.95,1.0,0.89,0.91,916325.0
2025-03-19,0.91,0.94,0.875,0.94,392612.0
2025-03-20,0.9,0.92,0.88,0.92,221704.0
2025-03-21,0.89,0.89,0.86,0.89,246490.0
2025-03-24,0.9,0.9,0.86,0.87,328132.0
2025-03-25,0.87,0.9,0.86,0.86,425936.0
2025-03-26,0.88,0.88,0.85,0.87,343199.0
2025-03-27,0.86,0.89,0.86,0.88,613343.0
2025-03-28,0.89,0.95,0.86,0.87,843003.0
2025-03-31,0.88,0.89,0.83,0.87,778228.0
2025-04-01,0.87,0.87,0.83,0.85,208562.0
2025-04-02,0.84,0.85,0.83,0.84,170765.0
2025-04-03,0.82,0.83,0.78,0.8,508288.0
2025-04-04,0.8,0.8,0.73,0.74,703586.0
2025-04-07,0.73,0.8,0.69,0.75,562137.0
2025-04-08,0.79,0.79,0.72,0.73,301909.0
2025-04-09,0.75,0.81,0.74,0.75,665156.0
2025-04-10,0.78,0.85,0.77,0.83,496937.0
2025-04-11,0.88,1.07,0.88,1.01,2032389.0
2025-04-14,1.07,1.09,1.02,1.08,1146462.0
2025-04-15,1.09,1.11,1.075,1.1,1063322.0
2025-04-16,1.15,1.18,1.1,1.13,1468491.0
2025-04-17,1.12,1.13,1.04,1.06,795384.0
2025-04-21,1.1,1.12,1.03,1.06,641766.0
2025-04-22,1.03,1.05,0.99,1.01,477416.0
2025-04-23,0.98,0.99,0.945,0.97,853248.0
2025-04-24,0.97,1.02,0.96,1.0,347735.0
2025-04-25,0.97,1.0,0.97,0.99,124650.0
2025-04-28,0.97,1.01,0.96,0.98,263310.0
2025-04-29,0.96,0.99,0.96,0.98,131723.0
2025-04-30,0.97,0.99,0.95,0.99,262838.0
2025-05-01,0.98,0.99,0.93,0.93,299451.0
2025-05-02,0.94,0.94,0.91,0.93,336256.0
2025-05-05,0.94,0.99,0.93,0.97,215601.0
2025-05-06,0.96,1.03,0.96,1.01,962660.0
2025-05-07,1.01,1.02,0.99,0.99,204578.0
2025-05-08,0.99,0.99,0.95,0.96,388338.0
2025-05-09,0.97,1.08,0.97,1.04,713448.0
2025-05-12,0.98,1.0,0.96,0.97,306557.0
2025-05-13,0.97,0.98,0.96,0.96,253605.0
2025-05-14,0.97,0.97,0.91,0.92,376249.0
2025-05-15,0.91,0.93,0.91,0.93,157147.0
2025-05-16,0.92,0.96,0.92,0.95,200291.0
2025-05-20,0.94,1.01,0.94,0.97,373834.0
2025-05-21,0.97,1.03,0.97,1.0,499937.0
2025-05-22,0.99,1.0,0.97,0.97,155452.0
2025-05-23,0.97,1.055,0.97,1.02,582554.0
2025-05-26,1.04,1.04,1.01,1.02,82493.0
2025-05-27,1.02,1.03,1.0,1.02,331645.0
2025-05-28,1.01,1.05,1.01,1.04,193967.0
2025-05-29,1.04,1.05,1.025,1.03,137770.0
2025-05-30,1.03,1.03,1.01,1.03,210222.0
2025-06-02,1.03,1.1,1.03,1.08,487031.0
2025-06-03,1.07,1.17,1.065,1.17,809412.0
2025-06-04,1.16,1.22,1.15,1.18,801733.0
2025-06-05,1.16,1.2,1.11,1.12,643683.0
2025-06-06,1.12,1.14,1.1,1.12,313025.0
2025-06-09,1.14,1.22,1.12,1.18,390312.0
2025-06-10,1.19,1.2,1.12,1.13,183833.0
2025-06-11,1.14,1.14,1.115,1.13,86250.0
2025-06-12,1.15,1.19,1.15,1.18,470972.0
2025-06-13,1.18,1.25,1.18,1.21,401043.0
2025-06-16,1.21,1.21,1.125,1.13,290754.0
2025-06-17,1.14,1.16,1.1,1.1,238802.0
2025-06-18,1.12,1.16,1.08,1.11,193008.0
2025-06-19,1.08,1.1,1.07,1.1,198760.0
2025-06-20,1.07,1.2,1.06,1.15,773154.0
2025-06-23,1.25,1.37,1.21,1.3,1587975.0
2025-06-24,1.28,1.31,1.24,1.29,769150.0
2025-06-25,1.29,1.35,1.26,1.28,585085.0
2025-06-26,1.27,1.32,1.255,1.3,362519.0
2025-06-27,1.26,1.26,1.2,1.2,559759.0
2025-06-30,1.23,1.27,1.21,1.25,385083.0
2025-07-02,1.29,1.3,1.22,1.25,253963.0
2025-07-03,1.25,1.25,1.21,1.22,169938.0
2025-07-04,1.24,1.25,1.21,1.24,157988.0
2025-07-07,1.22,1.26,1.22,1.25,215827.0
2025-07-08,1.24,1.27,1.15,1.16,452116.0
2025-07-09,1.18,1.2,1.17,1.17,149208.0
2025-07-10,1.19,1.19,1.13,1.15,194236.0
2025-07-11,1.17,1.21,1.17,1.18,252756.0
2025-07-14,1.19,1.21,1.18,1.18,593111.0
2025-07-15,1.2,1.23,1.15,1.22,404749.0
2025-07-16,1.23,1.24,1.15,1.22,527867.0
2025-07-17,1.22,1.22,1.18,1.2,167854.0
2025-07-18,1.21,1.23,1.19,1.21,114575.0
2025-07-21,1.21,1.24,1.18,1.19,206627.0
2025-07-22,1.23,1.25,1.22,1.25,689528.0
2025-07-23,1.25,1.31,1.25,1.29,338207.0
2025-07-24,1.33,1.59,1.33,1.52,2333711.0
2025-07-25,1.52,1.52,1.43,1.49,521790.0
2025-07-28,1.5,1.51,1.39,1.41,455027.0
2025-07-29,1.42,1.42,1.35,1.35,266185.0
2025-07-30,1.35,1.36,1.29,1.31,611536.0
2025-07-31,1.3,1.32,1.29,1.29,304524.0
2025-08-01,1.32,1.34,1.27,1.3,420768.0
2025-08-05,1.3,1.36,1.3,1.32,661086.0
2025-08-06,1.32,1.32,1.27,1.29,936062.0
2025-08-07,1.3,1.3,1.28,1.3,453643.0
2025-08-08,1.29,1.31,1.27,1.3,518068.0
2025-08-11,1.29,1.31,1.26,1.3,419335.0
2025-08-12,1.3,1.3,1.26,1.26,562919.0
2025-08-13,1.28,1.28,1.23,1.23,544552.0
2025-08-14,1.25,1.25,1.2,1.21,181188.0
2025-08-15,1.22,1.22,1.19,1.2,222323.0
2025-08-18,1.21,1.23,1.18,1.19,329656.0
2025-08-19,1.18,1.19,1.12,1.14,673489.0
2025-08-20,1.12,1.16,1.12,1.14,553666.0
2025-08-21,1.15,1.21,1.14,1.18,721071.0
2025-08-22,1.17,1.25,1.16,1.19,424539.0
2025-08-25,1.2,1.26,1.19,1.24,316069.0
2025-08-26,1.24,1.25,1.18,1.19,661175.0
2025-08-27,1.19,1.2,1.16,1.17,471837.0
2025-08-28,1.17,1.205,1.16,1.2,536550.0
2025-08-29,1.19,1.25,1.18,1.25,1263116.0
2025-09-02,1.25,1.3,1.25,1.27,1413571.0
2025-09-03,1.3,1.41,1.28,1.37,1301924.0
2025-09-04,1.35,1.36,1.29,1.32,596990.0
2025-09-05,1.35,1.41,1.34,1.37,948490.0
2025-09-08,1.37,1.47,1.36,1.41,1223621.0
2025-09-09,1.42,1.43,1.35,1.36,734584.0
2025-09-10,1.37,1.44,1.34,1.41,1045217.0
2025-09-11,1.4,1.69,1.4,1.64,3504912.0
2025-09-12,1.67,1.68,1.565,1.61,1929057.0
2025-09-15,1.6,1.68,1.58,1.64,1779991.0
2025-09-16,1.64,1.65,1.53,1.54,969392.0
2025-09-17,1.53,1.62,1.51,1.57,858368.0
2025-09-18,1.55,1.58,1.515,1.55,761407.0
2025-09-19,1.56,1.63,1.53,1.61,1203270.0
2025-09-22,1.63,1.64,1.57,1.6,1444954.0
2025-09-23,1.6,1.66,1.55,1.57,1692390.0
2025-09-24,1.56,1.57,1.43,1.44,2123174.0
2025-09-25,1.46,1.48,1.44,1.47,730922.0
2025-09-26,1.46,1.5,1.435,1.46,649484.0
2025-09-29,1.45,1.54,1.41,1.42,1600047.0
2025-09-30,1.43,1.44,1.39,1.43,759446.0
2025-10-01,1.43,1.47,1.42,1.42,745176.0
2025-10-02,1.45,1.45,1.345,1.41,1068969.0
2025-10-03,1.42,1.47,1.42,1.44,954067.0
2025-10-06,1.47,1.52,1.42,1.43,871078.0
2025-10-07,1.42,1.47,1.41,1.42,662648.0
2025-10-08,1.45,1.49,1.42,1.43,896904.0
2025-10-09,1.44,1.45,1.34,1.34,1297870.0
2025-10-10,1.36,1.4,1.33,1.34,1202798.0
2025-10-14,1.36,1.47,1.36,1.42,1087376.0
2025-10-15,1.43,1.515,1.43,1.5,1042777.0
2025-10-16,1.49,1.53,1.445,1.46,774951.0
2025-10-17,1.4,1.44,1.29,1.34,1685603.0
2025-10-20,1.37,1.4,1.34,1.37,909280.0
2025-10-21,1.3,1.3,1.12,1.21,3365770.0
2025-10-22,1.15,1.2,1.14,1.18,1545042.0
2025-10-23,1.23,1.23,1.17,1.2,722502.0
2025-10-24,1.2,1.21,1.16,1.18,593735.0
2025-10-27,1.15,1.17,1.11,1.14,836403.0
2025-10-28,1.13,1.2,1.1,1.17,875593.0
2025-10-29,1.2,1.24,1.1,1.17,1096954.0
2025-10-30,1.17,1.2,1.1,1.19,437337.0
2025-10-31,1.21,1.22,1.18,1.22,619961.0
2025-11-03,1.23,1.24,1.17,1.22,523680.0
2025-11-04,1.14,1.15,1.09,1.09,1008203.0
2025-11-05,1.12,1.14,1.1,1.13,502085.0
2025-11-06,1.13,1.15,1.11,1.14,629809.0
2025-11-07,1.15,1.195,1.13,1.18,491867.0
2025-11-10,1.23,1.265,1.205,1.21,846970.0
2025-11-11,1.22,1.28,1.19,1.27,1182177.0
2025-11-12,1.28,1.35,1.26,1.32,1216346.0
2025-11-13,1.31,1.34,1.26,1.26,809893.0
2025-11-14,1.22,1.31,1.22,1.29,777942.0
2025-11-17,1.28,1.295,1.22,1.24,1107387.0
2025-11-18,1.25,1.27,1.225,1.27,329287.0
2025-11-19,1.28,1.32,1.26,1.29,451257.0
2025-11-20,1.29,1.32,1.205,1.22,898140.0
2025-11-21,1.22,1.22,1.185,1.2,441879.0
2025-11-24,1.22,1.27,1.21,1.27,373599.0
2025-11-25,1.27,1.3,1.25,1.29,356607.0
2025-11-26,1.28,1.35,1.28,1.34,734137.0