Date,Open,High,Low,Close,Volume
1996-08-16,12.004860892923436,14.563275531569372,12.004860892923436,14.563275531569372,24075.0
1996-08-19,15.350479637225384,16.137682970449344,15.15367936697163,15.54727990747914,107430.0
1996-08-20,15.547267690484496,15.547267690484496,14.169662376808304,14.366462492417138,16215.0
1996-08-21,14.366473019545015,14.956876051200414,14.169672759729496,14.563275531569372,9045.0
1996-08-22,14.563274758001976,15.153677758296531,14.16967200706937,15.153677758296531,38895.0
1996-08-23,15.153667746040496,15.350467865373648,14.760065255166968,15.350467865373648,17625.0
1996-08-26,15.350479190648151,16.924888063502205,15.350479190648151,16.37384462017195,171015.0
1996-08-27,16.33447899184387,17.318482203691588,16.33447899184387,16.72807937569974,70425.0
1996-08-28,16.728075003506774,17.318477677185925,16.728075003506774,17.121677536695366,33450.0
1996-08-29,16.92488314359345,18.302489099252742,16.92488314359345,18.10568889193234,15435.0
1996-08-30,18.105685804574367,18.302485978336662,17.1216804313472,18.302485978336662,46560.0
1996-09-03,18.499291929966738,18.499291929966738,17.712088736843224,17.712088736843224,37920.0
1996-09-04,17.712088736843224,17.94824969478028,17.712088736843224,17.712088736843224,7470.0
1996-09-05,17.908888972071964,17.908888972071964,17.31848601417719,17.712088736843224,66555.0
1996-09-06,17.712088736843224,17.751449459551537,17.31848601417719,17.712088736843224,14415.0
1996-09-09,17.672724906833412,18.69609113016948,17.515285421994736,17.908885823247548,13575.0
1996-09-10,18.69609518281368,19.6800986514506,18.49929268731939,19.48329840816494,22065.0
1996-09-11,19.08969406364714,19.680096996050757,19.08969406364714,19.404577579509724,9450.0
1996-09-12,19.404566574421413,19.68008583470469,19.286485604467337,19.60136668954009,15450.0
1996-09-13,19.601377232974343,21.648107639075423,19.483296199505368,21.451305165890982,29640.0
1996-09-16,21.25450285151375,22.041705910093015,20.07369713754077,20.46729979293448,21780.0
1996-09-17,20.07369613623603,20.664098963772386,19.68009350047577,19.68009350047577,7590.0
1996-09-18,19.87689437763021,20.270494730156194,19.68009194915934,20.270494730156194,5475.0
1996-09-19,20.467298771996283,20.467298771996283,19.68009350047577,19.68009350047577,13485.0
1996-09-20,19.680089125779865,19.680089125779865,18.69608613342578,18.69608613342578,9435.0
1996-09-23,18.696081130370843,18.932240794368376,18.696081130370843,18.892881225736616,2190.0
1996-09-24,19.089690672939422,20.467298771996283,19.089690672939422,19.68009350047577,2010.0
1996-09-25,19.87689693594798,20.46729979293448,19.680094482147044,20.46729979293448,5370.0
1996-09-26,20.46729014310414,20.46729014310414,20.07368767328443,20.07368767328443,3000.0
1996-09-27,20.270494730156194,20.467297158627066,20.270494730156194,20.270494730156194,5610.0
1996-09-30,20.27049899866337,20.27049899866337,19.876898563254056,19.876898563254056,6435.0
1996-10-01,20.27049899866337,20.27049899866337,19.876898563254056,19.876898563254056,2970.0
1996-10-02,20.07368767328443,21.05769272173015,20.07368767328443,20.07368767328443,12720.0
1996-10-03,20.270487782090733,20.66409025191044,19.876887564478125,20.07368767328443,8760.0
1996-10-04,20.07369713754077,20.46729979293448,19.87689693594798,20.46729979293448,20685.0
1996-10-07,20.270494730156194,20.467297158627066,20.0736945538932,20.270494730156194,2940.0
1996-10-08,20.46729979293448,21.05770264992097,20.46729979293448,20.46729979293448,15000.0
1996-10-09,20.86089595983661,20.86089595983661,20.66409579820863,20.86089595983661,4035.0
1996-10-10,20.467297158627066,20.66409733489006,20.270494730156194,20.270494730156194,5100.0
1996-10-11,20.86089036071675,20.86089036071675,19.876887564478125,20.07368767328443,12480.0
1996-10-15,20.0736945538932,20.467297158627066,19.286491596633347,20.270494730156194,5445.0
1996-10-16,20.07369613623603,20.07369613623603,18.892890481163324,19.68009350047577,4155.0
1996-10-17,19.089682624838705,20.07368767328443,19.089682624838705,20.07368767328443,4470.0
1996-10-18,20.66409579820863,21.451298696928287,19.680090485653263,20.86089595983661,23415.0
1996-10-21,20.86089036071675,20.86089036071675,19.68008520346472,20.07368767328443,735.0
1996-10-22,20.07369713754077,20.46729979293448,20.07369713754077,20.46729979293448,3105.0
1996-10-23,20.46729979293448,20.46729979293448,20.46729979293448,20.46729979293448,1950.0
1996-10-24,20.467297158627066,20.467297158627066,20.270494730156194,20.270494730156194,1050.0
1996-10-25,20.46729979293448,20.46729979293448,20.270497339133534,20.46729979293448,1560.0
1996-10-28,20.07368767328443,20.07368767328443,19.68008520346472,20.07368767328443,6525.0
1996-10-29,20.07369713754077,20.46729979293448,20.07369713754077,20.46729979293448,9540.0
1996-10-30,20.664102861619263,21.451306029420987,20.664102861619263,20.664102861619263,16950.0
1996-10-31,20.270497339133534,20.46729979293448,20.07369713754077,20.46729979293448,6885.0
1996-11-01,20.46729979293448,20.46729979293448,20.270497339133534,20.46729979293448,4155.0
1996-11-04,20.07368767328443,20.270487782090733,19.68008520346472,20.07368767328443,6465.0
1996-11-05,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,3555.0
1996-11-06,20.07368767328443,20.270487782090733,20.07368767328443,20.07368767328443,4065.0
1996-11-07,20.0736945538932,20.270494730156194,20.0736945538932,20.270494730156194,3150.0
1996-11-08,20.46729979293448,20.66409999452725,20.46729979293448,20.46729979293448,1650.0
1996-11-11,20.46729979293448,20.46729979293448,20.46729979293448,20.46729979293448,225.0
1996-11-12,20.46729563658063,20.86089595983661,20.073693061116952,20.86089595983661,840.0
1996-11-13,20.664102861619263,20.860903090517574,20.27050015161417,20.664102861619263,2055.0
1996-11-14,20.46729014310414,20.66409025191044,19.876887564478125,20.07368767328443,4695.0
1996-11-15,20.270487782090733,20.46729014310414,20.07368767328443,20.07368767328443,3360.0
1996-11-18,20.27049632801213,20.27049632801213,19.40457413287245,19.68009350047577,16935.0
1996-11-19,19.6800986514506,19.87690114694489,19.48329840816494,19.48329840816494,2760.0
1996-11-20,19.483288833874468,19.483288833874468,19.089686288514898,19.089686288514898,42930.0
1996-11-21,18.499283596579303,19.089686288514898,17.712080758067696,19.089686288514898,1260.0
1996-11-22,19.2864973752988,19.2864973752988,17.712088736843224,17.712088736843224,780.0
1996-11-25,18.69609113016948,18.892891330795884,17.908885823247548,17.908885823247548,5625.0
1996-11-26,17.712085622621142,17.908885823247548,17.712085622621142,17.908885823247548,2925.0
1996-11-27,18.696086787342114,18.696086787342114,17.594000514533185,17.594000514533185,3600.0
1996-11-28,18.302491694737995,18.69609441740403,17.712088736843224,17.712088736843224,11685.0
1996-11-29,18.69608613342578,18.69608613342578,18.10568343713031,18.69608613342578,2355.0
1996-12-02,18.89289265836152,19.28649533948015,18.89289265836152,19.28649533948015,6570.0
1996-12-03,19.0896864294844,19.28648882972126,18.69608613342578,18.69608613342578,46635.0
1996-12-04,18.892881225736616,18.892881225736616,18.892881225736616,18.892881225736616,2115.0
1996-12-05,18.892886281455088,18.892886281455088,18.10568343713031,18.69608613342578,525.0
1996-12-06,18.10567859206657,18.892881225736616,18.10567859206657,18.892881225736616,780.0
1996-12-09,18.892881225736616,19.28648366867511,18.892881225736616,18.892881225736616,10725.0
1996-12-10,18.892881225736616,18.892881225736616,18.892881225736616,18.892881225736616,6210.0
1996-12-11,18.696085995362857,19.089686288514898,18.696085995362857,19.089686288514898,1155.0
1996-12-12,18.69608613342578,18.69608613342578,18.69608613342578,18.69608613342578,1545.0
1996-12-13,18.892886281455088,19.0896864294844,18.69608613342578,18.69608613342578,4215.0
1996-12-16,19.089686288514898,19.089686288514898,18.89288614193888,19.089686288514898,2745.0
1996-12-17,18.89288614193888,19.089686288514898,18.89288614193888,19.089686288514898,2280.0
1996-12-18,19.286493116923577,19.68009350047577,19.286493116923577,19.68009350047577,5790.0
1996-12-19,19.87689594445993,20.07369613623603,19.483293308699675,19.68009350047577,1935.0
1996-12-20,19.68009350047577,19.87689594445993,19.68009350047577,19.68009350047577,2775.0
1996-12-23,19.876898563254056,19.876898563254056,19.876898563254056,19.876898563254056,75.0
1996-12-24,19.876898563254056,19.876898563254056,19.876898563254056,19.876898563254056,525.0
1996-12-27,20.27050015161417,20.664102861619263,20.27050015161417,20.664102861619263,1095.0
1996-12-30,20.66409999452725,20.86090019612003,20.270497339133534,20.46729979293448,1725.0
1996-12-31,20.46730263272096,20.664102861619263,20.27050015161417,20.664102861619263,3360.0
1997-01-02,20.467301468576373,20.467301468576373,19.876898563254056,19.876898563254056,3180.0
1997-01-03,19.87689437763021,20.270494730156194,19.87689437763021,20.270494730156194,405.0
1997-01-06,20.27050015161417,20.664102861619263,19.87689969381755,20.664102861619263,3120.0
1997-01-07,20.664102861619263,21.64810851052777,20.664102861619263,20.664102861619263,5700.0
1997-01-08,20.664102861619263,20.664102861619263,20.46730263272096,20.664102861619263,1635.0
1997-01-09,20.46729979293448,20.46729979293448,20.07369713754077,20.46729979293448,1725.0
1997-01-10,20.07369713754077,20.46729979293448,19.87689693594798,20.46729979293448,1680.0
1997-01-13,20.0736945538932,20.66409733489006,20.0736945538932,20.270494730156194,16140.0
1997-01-14,19.87690114694489,19.87690114694489,19.48329840816494,19.48329840816494,240.0
1997-01-15,19.680096093341053,19.876898563254056,19.680096093341053,19.876898563254056,1425.0
1997-01-16,19.680096093341053,19.876898563254056,19.680096093341053,19.876898563254056,735.0
1997-01-17,20.07368767328443,20.07368767328443,19.876887564478125,20.07368767328443,10920.0
1997-01-20,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,30.0
1997-01-21,19.68009350047577,19.68009350047577,19.68009350047577,19.68009350047577,8145.0
1997-01-22,19.68009350047577,19.68009350047577,19.68009350047577,19.68009350047577,195.0
1997-01-23,19.0896864294844,19.0896864294844,18.69608613342578,18.69608613342578,2040.0
1997-01-24,18.69609113016948,18.69609113016948,17.908885823247548,17.908885823247548,1380.0
1997-01-27,18.49928373318892,18.69608613342578,18.49928373318892,18.69608613342578,480.0
1997-01-28,18.302484896702616,18.49928505883448,18.302484896702616,18.49928505883448,225.0
1997-01-29,18.302485978336662,18.302485978336662,18.302485978336662,18.302485978336662,105.0
1997-01-30,18.302491694737995,18.302491694737995,17.712088736843224,17.712088736843224,3195.0
1997-01-31,17.712084826090614,19.68009350047577,17.712084826090614,19.68009350047577,1095.0
1997-02-03,18.892881225736616,18.892881225736616,18.892881225736616,18.892881225736616,465.0
1997-02-04,18.892881225736616,18.892881225736616,18.892881225736616,18.892881225736616,0.0
1997-02-05,18.696081130370843,18.892881225736616,18.696081130370843,18.892881225736616,1590.0
1997-02-06,18.892881225736616,18.892881225736616,18.892881225736616,18.892881225736616,420.0
1997-02-07,19.28648366867511,19.28648366867511,18.892881225736616,18.892881225736616,2160.0
1997-02-10,18.89289265836152,19.28649533948015,18.89289265836152,19.28649533948015,1095.0
1997-02-11,19.68009350047577,20.07369613623603,19.68009350047577,19.68009350047577,16860.0
1997-02-12,20.07368767328443,20.46729014310414,19.68008520346472,20.07368767328443,9525.0
1997-02-13,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,1215.0
1997-02-14,20.07368767328443,20.66409025191044,20.07368767328443,20.07368767328443,3120.0
1997-02-17,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,13665.0
1997-02-18,20.07368767328443,20.46729014310414,20.07368767328443,20.07368767328443,3075.0
1997-02-19,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,4200.0
1997-02-20,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,3000.0
1997-02-21,20.07369713754077,20.46729979293448,20.07369713754077,20.46729979293448,1455.0
1997-02-24,20.46729014310414,20.66409025191044,20.07368767328443,20.07368767328443,1155.0
1997-02-25,20.07368767328443,20.270487782090733,20.07368767328443,20.07368767328443,3900.0
1997-02-26,20.07368767328443,20.07368767328443,20.07368767328443,20.07368767328443,1425.0
1997-02-27,19.87689969381755,20.664102861619263,19.68009721271076,20.664102861619263,1620.0
1997-02-28,20.07369844950911,20.07369844950911,19.28649533948015,19.28649533948015,300.0
1997-03-03,19.68009194915934,20.270494730156194,19.68009194915934,20.270494730156194,7710.0
1997-03-04,19.483295553935317,19.483295553935317,19.28649533948015,19.28649533948015,345.0
1997-03-05,19.483293308699675,19.68009350047577,19.286493116923577,19.68009350047577,4110.0
1997-03-06,19.68009350047577,19.68009350047577,19.68009350047577,19.68009350047577,3900.0
1997-03-07,19.68009350047577,19.68009350047577,19.68009350047577,19.68009350047577,27300.0
1997-03-10,19.68009350047577,19.68009350047577,19.68009350047577,19.68009350047577,0.0
1997-03-11,19.68009721271076,20.664102861619263,19.68009721271076,20.664102861619263,3030.0
1997-03-12,20.66409999452725,21.05770264992097,20.46729979293448,20.46729979293448,2505.0
1997-03-13,21.05770264992097,21.05770264992097,20.46729979293448,20.46729979293448,5340.0
1997-03-14,19.28649533948015,20.270498663964272,19.28649533948015,19.28649533948015,2865.0
1997-03-17,19.6800986514506,19.6800986514506,19.48329840816494,19.48329840816494,22725.0
1997-03-18,19.48329840816494,19.48329840816494,19.48329840816494,19.48329840816494,0.0
1997-03-19,19.28649533948015,19.28649533948015,18.89289265836152,19.28649533948015,14805.0
1997-03-20,18.892886281455088,18.892886281455088,17.121678192568673,18.69608613342578,1080.0
1997-03-21,18.696081130370843,18.892881225736616,18.696081130370843,18.892881225736616,1275.0
1997-03-24,19.08968779743779,19.08968779743779,18.105684734570747,18.49928505883448,3480.0
1997-03-25,18.69609028938722,19.68009350047577,18.69609028938722,19.68009350047577,31710.0
1997-03-26,19.876886206979385,20.664088840649423,18.302478687432345,18.892881225736616,1440.0
1997-03-27,18.892881225736616,18.892881225736616,18.49927878279812,18.892881225736616,1575.0
1997-03-31,18.49928505883448,18.696087473174057,18.105684734570747,18.49928505883448,1875.0
1997-04-01,17.712076149128077,18.892881225736616,17.712076149128077,18.892881225736616,22620.0
1997-04-02,18.892894652632773,18.892894652632773,17.712088736843224,17.712088736843224,225.0
1997-04-03,17.712088736843224,17.712088736843224,17.712088736843224,17.712088736843224,0.0
1997-04-04,18.105691459509256,18.105691459509256,17.712088736843224,17.712088736843224,1020.0
1997-04-07,18.10568954833256,19.28649533948015,18.10568954833256,19.28649533948015,750.0
1997-04-08,18.892886281455088,19.28648882972126,18.69608613342578,18.69608613342578,975.0
1997-04-09,17.908885823247548,17.908885823247548,17.908885823247548,17.908885823247548,1080.0
1997-04-10,17.712088736843224,17.712088736843224,17.712088736843224,17.712088736843224,1230.0
1997-04-11,17.908885692543166,17.908885692543166,16.92488244438453,16.92488244438453,870.0
1997-04-14,16.72807937569974,16.72807937569974,16.531279183771804,16.72807937569974,2250.0
1997-04-15,16.72807937569974,16.92488181983572,16.72807937569974,16.72807937569974,59190.0
1997-04-16,16.531281292248668,16.531281292248668,16.531281292248668,16.531281292248668,225.0
1997-04-17,17.12168276853377,17.908885823247548,17.12168276853377,17.908885823247548,960.0
1997-04-18,18.105687475819423,18.105687475819423,16.72807937569974,16.72807937569974,450.0
1997-04-21,16.531279183771804,16.72807937569974,16.531279183771804,16.72807937569974,1200.0
1997-04-22,16.924883978514508,16.924883978514508,16.531281292248668,16.531281292248668,3075.0
1997-04-23,16.531279183771804,16.72807937569974,15.74407616385202,16.72807937569974,61650.0
1997-04-24,17.515286881809104,17.515286881809104,16.531281292248668,16.531281292248668,225.0
1997-04-25,16.531281292248668,16.924883978514508,16.13767860598282,16.531281292248668,1350.0
1997-04-28,15.744076559177849,16.491918883827573,15.744076559177849,16.491918883827573,1650.0
1997-04-29,16.531284460591316,16.531284460591316,15.744081189394652,16.334484205844344,6300.0
1997-04-30,15.744079668637642,16.13768014011281,15.744079668637642,16.13768014011281,1275.0
1997-05-01,15.744078987976948,15.744078987976948,15.547276508539133,15.744078987976948,600.0
1997-05-02,15.744078987976948,15.744078987976948,14.760073347413243,15.744078987976948,21570.0
1997-05-05,15.744079668637642,16.13768014011281,15.744079668637642,16.13768014011281,480.0
1997-05-06,16.137678281546993,16.137678281546993,15.940878068474762,15.940878068474763,1755.0
1997-05-07,15.547276508539133,15.744078987976948,15.547276508539133,15.744078987976948,4245.0
1997-05-08,15.744078987976948,15.744078987976948,15.744078987976948,15.744078987976948,1050.0
1997-05-09,15.940879904375226,16.334482628058947,15.940879904375226,16.13768014011281,2445.0
1997-05-12,15.940879215206303,16.33448192187348,15.744078987976948,15.744078987976948,7380.0
1997-05-13,15.74408242994184,16.137682970449344,15.54727990747914,15.54727990747914,1500.0
1997-05-14,16.13767944243566,16.13767944243566,15.744078987976948,15.744078987976948,55395.0
1997-05-15,15.744078987976948,15.744078987976948,15.744078987976948,15.744078987976948,6405.0
1997-05-16,15.744077855402528,16.137678281546993,15.744077855402528,15.940878068474763,510.0
1997-05-20,15.940879215206303,15.940879215206303,15.744078987976948,15.744078987976948,4440.0
1997-05-21,15.940879215206303,15.940879215206303,15.744078987976948,15.744078987976948,3210.0
1997-05-22,15.940879215206303,15.940879215206303,15.744078987976948,15.744078987976948,3240.0
1997-05-23,15.744077855402528,16.137678281546993,15.744077855402528,15.940878068474763,945.0
1997-05-26,15.940878068474762,15.940878068474762,15.940878068474762,15.940878068474763,15.0
1997-05-27,15.744078987976948,15.744078987976948,15.744078987976948,15.744078987976948,675.0
1997-05-28,16.137682970449344,16.137682970449344,15.54727990747914,15.54727990747914,1050.0
1997-05-29,15.350473332480792,15.350473332480792,14.956870701424766,14.956870701424766,525.0
1997-05-30,15.153677758296531,15.153677758296531,15.153677758296531,15.153677758296531,450.0
1997-06-02,15.350473332480792,15.547273521904794,14.956870701424766,14.956870701424766,1920.0
1997-06-03,15.232386892890863,15.350467865373648,15.232386892890863,15.350467865373648,2265.0
1997-06-04,15.350476281309776,15.744078987976948,15.350476281309776,15.744078987976948,4020.0
1997-06-05,16.137681698888596,16.531284460591316,16.137681698888596,16.334484205844344,1680.0
1997-06-06,16.137680098387644,17.712088736843224,15.547277140492868,17.712088736843224,2460.0
1997-06-09,17.712084839755505,17.712084839755505,16.72807937569974,16.72807937569974,1710.0
1997-06-10,16.334477484345456,17.71208320511874,16.334477484345456,17.318480605380156,3330.0
1997-06-11,16.92488244438453,17.31848284276473,16.92488244438453,16.92488244438453,1275.0
1997-06-12,16.728084715338287,16.728084715338287,16.33448420584434,16.334484205844344,2220.0
1997-06-13,16.137678281546993,16.137678281546993,15.153674963977538,15.940878068474763,510.0
1997-06-16,15.940879318521164,15.940879318521164,14.996234392943505,15.586637330666514,270.0
1997-06-17,15.035591530079982,15.035591530079982,15.035591530079982,15.035591530079982,150.0
1997-06-18,15.625994327061091,15.625994327061091,15.035591530079982,15.035591530079982,510.0
1997-06-19,15.035586148537218,15.035586148537218,14.76006464159974,14.76006464159974,1020.0
1997-06-20,13.972868319608486,13.972868319608486,13.972868319608486,13.972868319608487,195.0
1997-06-23,13.7760648380999,13.7760648380999,12.988861840902416,13.18566202714979,600.0
1997-06-24,13.382459662165791,14.366462492417138,13.382459662165791,14.366462492417138,1800.0
1997-06-25,13.77606343412235,14.366466184901984,11.8080550155928,13.38246310174109,3420.0
1997-06-26,13.38246310174109,13.38246310174109,13.38246310174109,13.38246310174109,60.0
1997-06-27,12.988859955511744,12.988859955511744,12.988859955511744,12.988859955511744,2250.0
1997-06-30,12.988859955511744,12.988859955511744,12.988859955511744,12.988859955511744,705.0
1997-07-02,12.988859955511744,12.988859955511744,12.988859955511744,12.988859955511744,11025.0
1997-07-03,12.5952625342738,12.792065024574464,11.886779650154564,12.004859567788955,7950.0
1997-07-04,12.00485626321394,12.00485626321394,11.020853091411327,11.217653275330258,18105.0
1997-07-07,11.611262817840233,11.611262817840233,10.82405710842812,10.82405710842812,20985.0
1997-07-08,10.62724913615801,10.824049295350967,10.43044897696505,10.43044897696505,6300.0
1997-07-09,10.430449510208009,10.430449510208009,9.840046750237889,9.840046750237889,48825.0
1997-07-10,9.997487978868469,10.627251559777962,9.958128388495178,10.233648899420494,63270.0
1997-07-11,10.23365072758284,11.020856188925936,10.23365072758284,11.020856188925936,1200.0
1997-07-14,11.217657270136788,11.611260030351527,10.82405450992205,11.375097923780928,82500.0
1997-07-15,11.21765842815502,11.21765842815502,10.587894622462466,10.587894622462466,5730.0
1997-07-16,10.82405710842812,11.217659963134176,10.82405710842812,10.82405710842812,9780.0
1997-07-17,10.82405055441219,11.61125578716765,10.82405055441219,11.414453352874816,1800.0
1997-07-18,11.808051205468423,12.201653663053047,11.611251102779626,12.201653663053047,4035.0
1997-07-21,12.201653663053047,12.201653663053047,12.201653663053047,12.201653663053047,165.0
1997-07-22,11.808061334682945,11.808061334682945,11.060217600300287,11.060217600300287,1485.0
1997-07-23,11.414453459249188,11.61125589537608,11.217653275330258,11.217653275330258,1380.0
1997-07-24,11.611257288617804,11.808057496150909,11.611257288617804,11.808057496150909,3810.0
1997-07-25,11.217653275330258,11.80805607929501,11.217653275330258,11.217653275330258,645.0
1997-07-28,10.863417844340589,11.414460264382551,10.82405710842812,10.82405710842812,885.0
1997-07-29,11.020856188925936,11.020856188925936,11.020856188925936,11.020856188925936,975.0
1997-07-30,10.942134853330549,10.942134853330549,10.863414531615495,10.863414531615495,6690.0
1997-07-31,10.942130291749816,10.942130291749816,10.43044897696505,10.43044897696505,12480.0
1997-08-01,10.627256807179748,10.82405710842812,10.627256807179748,10.82405710842812,1005.0
1997-08-05,10.82405710842812,10.82405710842812,10.82405710842812,10.82405710842812,45.0
1997-08-06,11.414453976514285,11.808056614396866,11.217653783677024,11.611256421559606,810.0
1997-08-07,11.020856188925936,11.414456667388883,11.020856188925936,11.020856188925936,1110.0
1997-08-08,11.217653275330258,11.414453459249188,11.217653275330258,11.217653275330258,1830.0
1997-08-11,11.217653275330258,11.217653275330258,11.217653275330258,11.217653275330258,1785.0
1997-08-12,11.21765317078992,11.414453352874816,11.21765317078992,11.414453352874816,1050.0
1997-08-13,11.217653275330258,11.217653275330258,11.217653275330258,11.217653275330258,150.0
1997-08-14,11.414453459249188,11.414453459249188,11.217653275330258,11.217653275330258,2010.0
1997-08-15,11.217653275330258,11.217653275330258,11.217653275330258,11.217653275330258,0.0
1997-08-18,11.296373574118624,11.296373574118624,11.217653275330258,11.217653275330258,6210.0
1997-08-19,11.21765642815741,11.21765642815741,11.020856188925936,11.020856188925936,465.0
1997-08-20,11.0208596618858,11.0208596618858,10.82405710842812,10.82405710842812,300.0
1997-08-21,10.82405710842812,11.0208596618858,10.82405710842812,10.82405710842812,705.0
1997-08-22,10.627250471365508,11.217653275330258,10.627250471365508,11.217653275330258,1020.0
1997-08-25,11.217653275330258,11.217653275330258,11.217653275330258,11.217653275330258,0.0
1997-08-26,10.627250051556352,10.627250051556352,10.627250051556352,10.627250051556352,105.0
1997-08-27,10.62724913615801,10.62724913615801,9.840046247178496,10.43044897696505,2085.0
1997-08-28,10.43044897696505,11.020851706751609,10.43044897696505,10.43044897696505,3300.0
1997-08-29,10.43044897696505,10.43044897696505,10.43044897696505,10.43044897696505,300.0
1997-09-02,10.43044987541164,10.627250051556352,10.43044987541164,10.627250051556352,225.0
1997-09-03,10.824050227701068,10.824050227701068,10.627250051556352,10.627250051556352,1995.0
1997-09-04,10.824050227701068,10.824050227701068,10.43044987541164,10.627250051556352,1335.0
1997-09-05,10.82404912568199,10.82404912568199,10.469808394245916,10.469808394245916,360.0
1997-09-08,10.430451355703322,10.430451355703322,10.233648899420494,10.233648899420494,1410.0
1997-09-09,10.627250051556352,10.627250051556352,10.627250051556352,10.627250051556352,2205.0
1997-09-10,10.430456505931373,10.82405710842812,10.430456505931373,10.82405710842812,900.0
1997-09-11,10.824049295350967,10.824049295350967,10.43044897696505,10.43044897696505,3075.0
1997-09-12,10.627250761694922,10.627250761694922,10.351729145356575,10.351729145356575,225.0
1997-09-15,10.233646565564412,10.43044897696505,10.233646565564412,10.43044897696505,4080.0
1997-09-16,10.43044897696505,10.43044897696505,10.43044897696505,10.43044897696505,600.0
1997-09-17,10.430451355703322,10.430451355703322,10.233648899420494,10.233648899420494,525.0
1997-09-18,10.194292976844796,10.233652581379252,10.115572641671386,10.115572641671386,3315.0
1997-09-19,10.11556721241442,10.233647088746103,9.840046750237889,9.840046750237889,3015.0
1997-09-22,9.840046750237889,9.840046750237889,9.840046750237889,9.840046750237889,0.0
1997-09-23,10.233643945448518,10.233643945448518,9.84004372783591,10.036843836642213,3075.0
1997-09-24,10.036843836642213,10.036843836642213,10.036843836642213,10.036843836642213,75.0
1997-09-25,9.05284444596617,9.05284444596617,9.05284444596617,9.05284444596617,1500.0
1997-09-26,9.446440612868308,9.643240708234082,9.446440612868308,9.446440612868308,540.0
1997-09-29,9.840046750237889,10.233647088746103,9.840046750237889,9.840046750237889,6030.0
1997-09-30,9.840048491271215,10.233648899420494,9.840048491271215,10.233648899420494,3300.0
1997-10-01,9.840049141990647,9.840049141990647,9.643246672693332,9.643246672693332,3285.0
1997-10-02,9.249639954450798,9.446440612868308,9.249639954450798,9.446440612868308,3075.0
1997-10-03,9.05284516670249,9.249646528035504,8.856044368421612,8.856044368421612,5205.0
1997-10-06,8.659242769338093,8.659242769338093,8.265640646124334,8.265640646124334,4200.0
1997-10-07,8.029480700526838,8.06884086139839,7.872039493988474,7.872039493988475,212580.0
1997-10-08,8.659237416146528,10.036843151172578,8.659237416146528,9.446440612868308,9585.0
1997-10-09,9.800682361071564,9.800682361071564,9.446440612868308,9.446440612868308,6555.0
1997-10-10,9.643244328775989,9.840046750237889,9.446444159521878,9.840046750237889,1650.0
1997-10-14,9.840046750237889,9.840046750237889,9.840046750237889,9.840046750237889,5160.0
1997-10-15,10.430449510208009,10.430449510208009,9.840046750237889,9.840046750237889,3855.0
1997-10-16,10.036843836642213,10.036843836642213,10.036843836642213,10.036843836642213,450.0
1997-10-17,10.233653952473691,10.82405710842812,9.84005334997694,10.82405710842812,2145.0
1997-10-20,10.824049295350967,10.824049295350967,10.233646565564412,10.43044897696505,2490.0
1997-10-21,10.430451355703322,10.8240517638526,10.233648899420494,10.233648899420494,4080.0
1997-10-22,10.43044897696505,10.43044897696505,10.233646565564412,10.43044897696505,1485.0
1997-10-23,10.233647088746103,10.233647088746103,9.76132533121157,9.840046750237889,4875.0
1997-10-24,9.840043692285413,10.391085571497207,9.840043692285413,10.391085571497207,1260.0
1997-10-27,10.82404984871622,10.82404984871622,9.840046750237889,9.840046750237889,900.0
1997-10-28,8.816677942880537,9.446440612868308,8.816677942880537,9.446440612868308,570.0
1997-10-29,9.840043055806804,9.840043055806804,9.446440612868308,9.446440612868308,390.0
1997-10-30,8.97412484739014,8.97412484739014,8.856044368421612,8.856044368421612,150.0
1997-10-31,9.05284444596617,9.249645791630977,9.05284444596617,9.05284444596617,630.0
1997-11-03,9.052842131857815,9.840046750237889,9.052842131857815,9.840046750237889,2205.0
1997-11-04,9.249645791630977,9.249645791630977,9.05284444596617,9.05284444596617,150.0
1997-11-05,9.840048491271215,10.233648899420494,9.840048491271215,10.233648899420494,1830.0
1997-11-06,10.233647851319688,11.217653275330258,10.233647851319688,11.217653275330258,975.0
1997-11-07,11.020853091411327,11.217653275330258,11.020853091411327,11.217653275330258,1965.0
1997-11-10,11.020853590839764,11.611256421559606,11.020853590839764,11.611256421559606,1515.0
1997-11-11,12.201662058089626,12.201662058089626,11.965499970612251,12.004859567788955,1050.0
1997-11-12,12.00486125290718,12.00486125290718,11.689979926876624,11.72934065568267,2580.0
1997-11-13,11.217649010501898,11.217649010501898,11.099568044160453,11.099568044160453,2925.0
1997-11-14,11.21765642815741,11.21765642815741,11.020856188925936,11.020856188925936,705.0
1997-11-17,11.020854220135432,11.020854220135432,10.233648899420494,10.233648899420494,135.0
1997-11-18,9.918765917056415,10.233647088746103,9.840046750237889,9.840046750237889,2580.0
1997-11-19,9.446446455604354,9.840049141990647,9.28900526843942,9.643246672693332,6405.0
1997-11-20,9.446440612868308,9.643240708234082,9.446440612868308,9.446440612868308,3750.0
1997-11-21,9.446447831543292,9.446447831543292,9.328367346259435,9.328367346259435,1815.0
1997-11-24,9.446443332697042,9.446443332697042,9.407083189680932,9.407083189680932,1065.0
1997-11-25,9.249645675463292,9.643246672693332,9.249645675463292,9.643246672693332,1455.0
1997-11-26,9.840048491271215,10.233648899420494,9.840048491271215,10.233648899420494,330.0
1997-11-27,10.233648982255596,10.430451440131424,9.879408161612243,9.879408161612243,945.0
1997-11-28,10.430448813465828,10.469808394245916,10.430448813465828,10.469808394245916,1665.0
1997-12-01,10.62724913615801,10.62724913615801,10.43044897696505,10.43044897696505,2355.0
1997-12-02,10.233648899420494,10.430451355703322,10.233648899420494,10.233648899420494,1275.0
1997-12-03,10.430452510329715,10.666613457024198,10.430452510329715,10.666613457024198,945.0
1997-12-04,11.020851706751609,11.020851706751609,10.43044897696505,10.43044897696505,165.0
1997-12-05,10.43044987541164,10.627250051556352,10.43044987541164,10.627250051556352,2100.0
1997-12-08,10.233648899420494,10.233648899420494,10.233648899420494,10.233648899420494,375.0
1997-12-09,10.43044897696505,10.43044897696505,10.43044897696505,10.43044897696505,375.0
1997-12-10,10.430451355703322,10.430451355703322,10.233648899420494,10.233648899420494,1125.0
1997-12-11,10.233649733682238,10.233649733682238,10.076210233250288,10.076210233250288,1200.0
1997-12-12,10.076204534065605,10.076204534065605,10.036843836642213,10.036843836642213,195.0
1997-12-15,9.446440612868308,9.446440612868308,9.446440612868308,9.446440612868308,675.0
1997-12-16,9.446440612868308,9.446440612868308,9.446440612868308,9.446440612868308,720.0
1997-12-17,9.643240708234082,9.643240708234082,9.249639954450798,9.446440612868308,2385.0
1997-12-18,9.249643526463982,9.4464442608817,9.249643526463982,9.249643526463982,1125.0
1997-12-19,9.249646528035504,9.249646528035504,8.856044368421612,8.856044368421612,1275.0
1997-12-22,8.344358581205016,8.698599884442293,8.344358581205016,8.659240302690078,4695.0
1997-12-23,8.659243570140733,8.856044368421612,8.659243570140733,8.856044368421612,3990.0
1997-12-24,8.856041494576596,9.249643526463982,8.344359022038574,9.249643526463982,1410.0
1997-12-29,9.643246672693332,10.036849359079628,9.643246672693332,9.643246672693332,585.0
1997-12-30,9.643246672693332,9.643246672693332,9.643246672693332,9.643246672693332,0.0
1997-12-31,9.446440612868308,9.446440612868308,9.446440612868308,9.446440612868308,150.0
1998-01-02,9.446440612868308,9.446440612868308,9.446440612868308,9.446440612868308,0.0
1998-01-05,9.840049141990647,9.840049141990647,9.643246672693332,9.643246672693332,510.0
1998-01-06,9.643240708234082,9.840043055806804,8.856038074564038,9.446440612868308,2655.0
1998-01-07,9.05284444596617,9.05284444596617,9.05284444596617,9.05284444596617,225.0
1998-01-08,9.643244432247466,9.643244432247466,8.501799609572748,9.249643526463982,780.0
1998-01-09,8.856045419671785,8.856045419671785,8.30500255602206,8.30500255602206,59970.0
1998-01-12,8.304999201460753,8.856041842532935,8.304999201460753,8.777321545672905,30780.0
1998-01-13,8.856044368421612,8.856044368421612,8.856044368421612,8.856044368421612,720.0
1998-01-14,8.856044368421612,8.856044368421612,8.856044368421612,8.856044368421612,450.0
1998-01-15,9.643246793804307,9.643246793804307,9.05284444596617,9.05284444596617,2040.0
1998-01-16,9.407080481184806,9.840043055806804,9.052838732981549,9.446440612868308,1350.0
1998-01-19,9.446440612868308,9.446440612868308,9.446440612868308,9.446440612868308,0.0
1998-01-20,9.249643526463982,9.249643526463982,9.249643526463982,9.249643526463982,15.0
1998-01-21,9.052842228994312,9.249643526463982,9.052842228994312,9.249643526463982,390.0
1998-01-22,8.856042292496012,8.856042292496012,8.304999623426125,8.462440225145519,1605.0
1998-01-23,8.462440225145519,8.462440225145519,8.462440225145519,8.462440225145519,0.0
1998-01-26,8.305004293357582,8.344364465919787,8.305004293357582,8.344364465919785,1800.0
1998-01-27,8.265641410526838,8.856044368421612,8.265641410526838,8.856044368421612,1665.0
1998-01-28,9.249643526463982,9.249643526463982,9.249643526463982,9.249643526463982,450.0
1998-01-29,9.05284444596617,9.05284444596617,9.05284444596617,9.05284444596617,135.0
1998-01-30,8.50180037557537,8.50180037557537,8.462440225145519,8.462440225145519,900.0
1998-02-02,8.856041026710786,9.249643037804129,8.659240302690078,8.659240302690078,765.0
1998-02-03,8.46244142620517,8.46244142620517,8.068839866043497,8.265640646124334,450.0
1998-02-04,8.856044368421612,8.856044368421612,8.856044368421612,8.856044368421612,75.0
1998-02-05,9.052841750731496,9.052841750731496,8.659240302690078,8.659240302690078,1980.0
1998-02-06,8.659240302690078,9.052841750731496,8.659240302690078,8.659240302690078,1950.0
1998-02-09,8.462439015617441,8.856041026710786,8.462439015617441,8.659240302690078,1425.0
1998-02-10,8.856042165225798,8.856042165225798,8.147558904618133,8.147558904618133,1350.0
1998-02-11,8.265640646124334,8.265640646124334,7.320995775632147,8.265640646124334,3900.0
1998-02-12,8.068838720847033,8.856042292496012,8.068838720847033,8.462440225145519,2550.0
1998-02-13,8.265639472996277,8.856042292496012,8.265639472996277,8.462440225145519,4830.0
1998-02-16,8.46244142620517,8.46244142620517,8.265640646124334,8.265640646124334,1590.0
1998-02-17,8.462440225145519,8.462440225145519,8.462440225145519,8.462440225145519,5400.0
1998-02-18,8.462440225145519,8.462440225145519,8.462440225145519,8.462440225145519,1425.0
1998-02-19,8.462440225145519,8.462440225145519,8.462440225145519,8.462440225145519,3435.0
1998-02-20,8.462440225145519,8.65924154034677,8.265639472996277,8.462440225145519,7950.0
1998-02-23,8.46244142620517,8.46244142620517,8.265640646124334,8.265640646124334,3255.0
1998-02-24,8.462440225145519,8.65924154034677,8.462440225145519,8.462440225145519,5520.0
1998-02-25,8.659242769338093,8.659242769338093,8.265640646124334,8.265640646124334,5025.0
1998-02-26,8.226278146792591,8.856041026710786,8.226278146792591,8.659240302690078,4875.0
1998-02-27,8.462439015617441,8.659240302690078,8.462439015617441,8.659240302690078,300.0
1998-03-02,8.265638291596733,8.659240302690078,8.265638291596733,8.659240302690078,1185.0
1998-03-03,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,480.0
1998-03-04,8.462439015617441,8.659240302690078,8.462439015617441,8.659240302690078,540.0
1998-03-05,8.06884086139839,8.06884086139839,7.872039493988474,7.872039493988475,210.0
1998-03-06,8.265638291596733,8.659240302690078,7.87203628050339,8.659240302690078,4050.0
1998-03-09,7.872038522910575,8.265640646124334,7.872038522910575,8.265640646124334,1770.0
1998-03-10,8.147556133462526,8.147556133462526,7.675233932686823,7.675233932686823,7215.0
1998-03-11,7.872036826030111,7.872036826030111,7.2816340500015535,7.478435350712382,6180.0
1998-03-12,7.3997172554208355,7.478438142928273,7.281636768737941,7.281636768737941,3120.0
1998-03-13,7.281636768737941,7.478438142928273,7.281636768737941,7.281636768737941,2610.0
1998-03-16,7.478434323334917,7.478434323334917,6.888031628415105,6.888031628415104,5700.0
1998-03-17,6.888033436300074,7.084834198576522,6.691232110971593,7.084834198576522,8190.0
1998-03-18,6.730591700031126,6.888032859725436,6.691231550870546,6.691231550870546,1200.0
1998-03-19,7.084832339037746,7.084832339037746,6.612510070491519,6.888031628415104,3390.0
1998-03-20,7.084834198576522,7.084834198576522,6.92739302570333,7.084834198576522,1260.0
1998-03-23,6.888031628415105,7.478434323334917,6.888031628415105,6.888031628415104,38520.0
1998-03-24,6.691231550870546,6.888032859725436,6.691231550870546,6.691231550870546,16995.0
1998-03-25,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1998-03-26,6.848670217040749,6.848670217040749,6.848670217040749,6.84867021704075,150.0
1998-03-27,6.6125112525493845,6.848672710564855,6.6125112525493845,6.691231550870546,1545.0
1998-03-30,6.691231550870546,7.084833605528337,6.691231550870546,6.691231550870546,3225.0
1998-03-31,6.888031628415105,6.888031628415105,6.494429644117934,6.888031628415104,6780.0
1998-04-01,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,4170.0
1998-04-02,6.691228899521255,6.691228899521255,6.100826333003151,6.100826333003151,10920.0
1998-04-03,6.140188242900878,6.4944301105132825,6.140188242900878,6.140188242900877,2790.0
1998-04-06,6.140189941604462,6.140189941604462,5.943389162403064,5.943389162403064,4935.0
1998-04-07,5.943388902192488,5.943388902192488,5.510426643853072,5.904028748075454,7935.0
1998-04-08,5.943388066454891,5.943388066454891,5.707227174960781,5.707227174960781,21855.0
1998-04-09,5.667866503486907,6.140188242900878,5.510425360630324,6.140188242900877,78825.0
1998-04-13,6.297629385757461,6.4944301105132825,6.140188242900878,6.140188242900877,4350.0
1998-04-14,5.904025665181039,6.297627563877029,5.904025665181039,6.100826333003151,52890.0
1998-04-15,6.100830572756414,6.100830572756414,5.510427595939595,5.510427595939595,37650.0
1998-04-16,5.904028748075454,5.904028748075454,5.785948285724357,5.904028748075454,50055.0
1998-04-17,6.100828750409852,6.691231550870546,6.100828750409852,6.691231550870546,55260.0
1998-04-20,6.691230698488745,6.8880319822735325,6.100827973238211,6.494429977755872,28095.0
1998-04-21,6.494429977755872,6.691230698488745,6.494429977755872,6.494429977755872,5055.0
1998-04-22,6.494429977755872,6.691230698488745,6.494429977755872,6.494429977755872,10365.0
1998-04-23,6.6125112525493845,6.691231550870546,6.494430805067643,6.691231550870546,11400.0
1998-04-24,6.691232110971593,7.084834198576522,6.691232110971593,7.084834198576522,23430.0
1998-04-27,7.084834839535143,8.46244142620517,7.084834839535143,8.265640646124334,37425.0
1998-04-28,8.265638291596733,8.856041026710786,8.068837567576024,8.659240302690078,61965.0
1998-04-29,8.659240302690078,8.856041026710786,8.462439015617441,8.659240302690078,8850.0
1998-04-30,8.46244153507594,9.05284444596617,8.46244153507594,9.05284444596617,19095.0
1998-05-01,8.698599884442293,9.052841750731496,8.659240302690078,8.659240302690078,20745.0
1998-05-04,9.21028357597356,9.249643723696389,8.856041683416127,9.1315632805279,3225.0
1998-05-05,9.052844622925129,9.052844622925129,8.659243050005843,9.013485028685306,16740.0
1998-05-06,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,300.0
1998-05-07,8.265641665756151,8.265641665756151,7.872039493988474,7.872039493988475,1230.0
1998-05-08,7.872038522910575,8.265640646124334,7.872038522910575,8.265640646124334,4530.0
1998-05-11,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,4740.0
1998-05-12,8.26564195053308,8.46244276167124,7.281636768737941,7.281636768737941,2820.0
1998-05-13,7.2816340500015535,7.478435350712382,7.2816340500015535,7.478435350712382,765.0
1998-05-14,7.675233932686823,7.675233932686823,7.478433250301865,7.675233932686823,1890.0
1998-05-15,7.872039694676034,8.068841067103149,7.872039694676034,8.068841067103149,1830.0
1998-05-19,8.06884086139839,8.06884086139839,7.872039493988474,7.872039493988475,1785.0
1998-05-20,7.478438075926142,8.068841067103149,7.0848358941240805,8.068841067103149,660.0
1998-05-21,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,735.0
1998-05-22,7.872039250912943,9.05284516670249,7.872039250912943,8.856044368421612,12165.0
1998-05-25,8.659240302690078,8.659240302690078,8.659240302690078,8.659240302690078,225.0
1998-05-26,8.462442470113913,8.856044641881592,7.872039493988474,7.872039493988475,8205.0
1998-05-27,8.659240326915299,8.659240326915299,8.068837590149526,8.580519474034858,1560.0
1998-05-28,8.068841091671844,8.46244271162021,7.872039718645492,8.383722387630534,4335.0
1998-05-29,8.50180063947313,8.50180063947313,8.50180063947313,8.50180063947313,150.0
1998-06-01,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,6750.0
1998-06-02,7.872039493988474,8.06884086139839,7.872039493988474,7.872039493988475,1950.0
1998-06-03,7.872038981956041,7.872038981956041,7.793318665333256,7.793318665333256,990.0
1998-06-04,8.2262815048846,8.2262815048846,7.675238689630713,7.872039493988475,1725.0
1998-06-05,8.147556133462526,8.147556133462526,7.675233932686823,7.675233932686823,870.0
1998-06-08,8.2262815048846,8.2262815048846,7.675238689630713,7.872039493988475,630.0
1998-06-09,7.675233932686823,7.675233932686823,7.675233932686823,7.675233932686823,60.0
1998-06-10,7.675233932686823,7.675233932686823,7.675233932686823,7.675233932686823,30.0
1998-06-11,7.675235033957558,7.675235033957558,6.888031628415105,6.888031628415104,3450.0
1998-06-12,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,330.0
1998-06-15,6.691232110971593,7.084834198576522,6.691232110971593,7.084834198576522,345.0
1998-06-16,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,8385.0
1998-06-17,7.281636517863034,7.872039493988474,7.281636517863034,7.872039493988475,144810.0
1998-06-18,8.22627873622661,8.265638883851006,8.22627873622661,8.22627873622661,1425.0
1998-06-19,7.872038522910575,8.265640646124334,7.872038522910575,8.265640646124334,4335.0
1998-06-22,8.265641876478094,8.265641876478094,7.911399856551023,8.068841067103149,3885.0
1998-06-23,8.068841067103149,8.068841067103149,7.911399856551023,8.068841067103149,2220.0
1998-06-24,8.068838720847033,8.462440225145519,8.068838720847033,8.462440225145519,555.0
1998-06-25,8.068838971305569,8.50180063947313,8.068838971305569,8.50180063947313,195.0
1998-06-26,8.108199697129837,8.108199697129837,7.91139891126934,7.911398911269339,2535.0
1998-06-29,8.10819945900758,8.265640646124334,8.10819945900758,8.265640646124334,300.0
1998-06-30,8.068839866043497,8.265640646124334,8.068839866043497,8.265640646124334,1020.0
1998-07-02,8.068841067103149,8.068841067103149,8.068841067103149,8.068841067103149,1500.0
1998-07-03,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,150.0
1998-07-06,8.068839866043497,8.265640646124334,8.068839866043497,8.265640646124334,1215.0
1998-07-07,8.265640646124334,8.265640646124334,8.265640646124334,8.265640646124334,150.0
1998-07-08,8.265641691411043,8.265641691411043,8.108200484384012,8.108200484384014,915.0
1998-07-09,8.108198368385759,8.108198368385759,7.911397614776303,7.950758328550204,1995.0
1998-07-10,7.911396973561884,7.911396973561884,6.691231273972996,7.478435350712382,660.0
1998-07-13,7.872039765204589,7.911399927432222,7.281636768737941,7.281636768737941,3390.0
1998-07-14,7.9507583285502035,7.9507583285502035,7.9507583285502035,7.950758328550204,150.0
1998-07-15,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,750.0
1998-07-16,7.872039518421703,8.108200484384012,7.872039518421703,8.108200484384014,2250.0
1998-07-17,8.265639472996277,8.462440225145519,8.068838720847033,8.462440225145519,2100.0
1998-07-20,7.872037405645785,8.462440225145519,7.872037405645785,8.462440225145519,1320.0
1998-07-21,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,150.0
1998-07-22,8.265639729563551,8.50180063947313,8.265639729563551,8.50180063947313,750.0
1998-07-23,8.265640045383716,8.265640045383716,7.7145973381546655,7.7145973381546655,1230.0
1998-07-24,7.872039493988474,7.872039493988474,7.478437885272951,7.872039493988475,3345.0
1998-07-27,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,1365.0
1998-07-28,7.872039493988474,8.06884086139839,7.872039493988474,7.872039493988475,10020.0
1998-07-29,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,0.0
1998-07-30,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,150.0
1998-07-31,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,405.0
1998-08-04,7.517794767993248,7.517794767993248,7.517794767993248,7.517794767993247,2250.0
1998-08-05,7.517794767993248,7.517794767993248,7.517794767993248,7.517794767993247,150.0
1998-08-06,7.478435184388812,7.872036650952678,7.478435184388812,7.517794767993247,1515.0
1998-08-07,7.517796555712984,8.54116230128959,7.517796555712984,8.265640646124334,6510.0
1998-08-10,8.265641665756151,8.265641665756151,7.872039493988474,7.872039493988475,855.0
1998-08-11,8.265636542893501,8.265636542893501,7.675233932686823,7.675233932686823,1995.0
1998-08-12,7.478435184388812,7.675235917670745,7.478435184388812,7.517794767993247,870.0
1998-08-13,7.517794767993248,7.517794767993248,7.517794767993248,7.517794767993247,660.0
1998-08-14,9.013485028685306,9.013485028685306,9.013485028685306,9.013485028685306,30.0
1998-08-17,7.872039493988474,7.872039493988474,7.675238689630713,7.872039493988475,4275.0
1998-08-18,7.872037405645785,8.462440225145519,7.557156202206998,8.462440225145519,2325.0
1998-08-19,8.462440225145519,8.462440225145519,8.462440225145519,8.462440225145519,0.0
1998-08-20,7.872039493988474,7.872039493988474,7.872039493988474,7.872039493988475,1065.0
1998-08-21,8.068841067103149,8.068841067103149,8.068841067103149,8.068841067103149,570.0
1998-08-24,7.911397556075634,8.462440225145519,7.911397556075634,8.462440225145519,1110.0
1998-08-25,7.950760378783733,7.950760378783733,7.872039493988474,7.872039493988475,1440.0
1998-08-26,7.281636517863034,7.872039493988474,7.281636517863034,7.872039493988475,360.0
1998-08-27,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,1665.0
1998-08-28,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,1830.0
1998-08-31,6.730590842635319,6.730590842635319,6.494429977755872,6.494429977755872,2100.0
1998-09-01,6.691231302841049,6.691231302841049,5.982748081160557,5.982748081160557,16125.0
1998-09-02,6.297629257022999,6.494429977755872,6.297629257022999,6.494429977755872,1395.0
1998-09-03,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,300.0
1998-09-04,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,405.0
1998-09-08,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,270.0
1998-09-09,6.69123034216811,6.69123034216811,6.218908074509351,6.218908074509352,825.0
1998-09-10,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,750.0
1998-09-11,6.297631219701087,6.336990813062296,6.297631219701087,6.336990813062296,315.0
1998-09-14,6.888032685760752,6.888032685760752,6.297629900211315,6.297629900211314,90.0
1998-09-15,6.297629594519638,6.297629594519638,6.140188446443987,6.179549155751858,9825.0
1998-09-16,6.297629385757461,6.297629385757461,6.140188242900878,6.140188242900877,975.0
1998-09-17,6.140188242900878,6.140188242900878,6.140188242900878,6.140188242900877,0.0
1998-09-18,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,150.0
1998-09-21,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,0.0
1998-09-22,6.022109474083623,6.022109474083623,5.943389162403064,5.943389162403064,450.0
1998-09-23,6.02210949253491,6.02210949253491,6.02210949253491,6.02210949253491,225.0
1998-09-24,5.904027785757386,5.982748081160557,5.904027785757386,5.982748081160557,240.0
1998-09-25,5.9827493365740345,6.02210949253491,5.943389180613157,6.02210949253491,1950.0
1998-09-28,5.943389162403064,5.943389162403064,5.943389162403064,5.943389162403064,750.0
1998-09-29,5.9040297331724245,6.3763522244366495,5.707228929750729,6.3763522244366495,765.0
1998-09-30,5.746586592241646,5.746586592241646,5.746586592241646,5.746586592241646,32925.0
1998-10-01,5.116822517289776,5.746584664960399,5.116822517289776,5.1955427857486045,1980.0
1998-10-02,5.1955427857486045,5.1955427857486045,5.1955427857486045,5.1955427857486045,300.0
1998-10-05,5.510426162608644,5.510426162608644,4.998744203774163,4.998744203774163,2595.0
1998-10-06,5.11682465581289,5.11682465581289,4.920023339363003,4.998744203774163,4560.0
1998-10-07,5.116825993420885,5.116825993420885,4.959384786493298,4.959384786493298,975.0
1998-10-08,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,675.0
1998-10-09,4.880663787205335,4.920023375118944,4.880663787205335,4.920023375118944,1800.0
1998-10-13,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,1500.0
1998-10-14,4.920024552215059,4.920024552215059,4.841304231450293,4.880664954884824,2475.0
1998-10-15,4.880664954884824,4.880664954884824,4.880664954884824,4.880664954884824,0.0
1998-10-16,4.959383526084567,4.959383526084567,4.920023375118944,4.920023375118944,2250.0
1998-10-19,4.9987449744997,4.9987449744997,4.801943627706233,4.801943627706233,405.0
1998-10-20,4.920024097951056,4.920024097951056,4.801943627706233,4.801943627706233,8040.0
1998-10-21,4.801943627706233,4.801943627706233,4.801943627706233,4.801943627706233,0.0
1998-10-22,4.920024146687281,5.038104618101772,4.920024146687281,5.038104618101772,4770.0
1998-10-23,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,2250.0
1998-10-26,4.920020964851664,4.920020964851664,4.723220306434154,4.723220306434154,3075.0
1998-10-27,4.408342974093746,4.408342974093746,4.408342974093746,4.408342974093746,60000.0
1998-10-28,4.408341144637149,4.408341144637149,3.97537866575173,3.97537866575173,300.0
1998-10-29,4.1328195415713385,4.329620284438362,3.97537866575173,3.97537866575173,13800.0
1998-10-30,4.132820323062167,4.172180760604377,4.014739855013665,4.132820323062167,22530.0
1998-11-02,4.526422446275925,4.526422446275925,4.014739855013665,4.132820323062167,6015.0
1998-11-03,4.526422222983085,4.526422222983085,4.526422222983085,4.526422222983085,300.0
1998-11-04,5.904025665181039,6.691228899521255,4.723220532144831,6.100826333003151,133710.0
1998-11-05,5.707227805220112,5.707227805220112,5.11682494823362,5.116824948233619,1215.0
1998-11-06,5.234904828920581,5.707227174960781,5.234904828920581,5.707227174960781,1500.0
1998-11-09,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,90.0
1998-11-10,5.234905966844693,5.31362628112102,5.038104618101772,5.038104618101772,3300.0
1998-11-11,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,1500.0
1998-11-12,5.31362707624876,5.31362707624876,5.1561858610846,5.1561858610846,225.0
1998-11-13,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,465.0
1998-11-16,5.707227174960781,5.707227174960781,5.707227174960781,5.707227174960781,750.0
1998-11-17,5.707227174960781,5.707227174960781,5.707227174960781,5.707227174960781,0.0
1998-11-18,5.707227174960781,5.707227174960781,5.707227174960781,5.707227174960781,600.0
1998-11-19,5.589148480827039,5.589148480827039,5.1168259867631525,5.510427595939595,750.0
1998-11-20,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,150.0
1998-11-23,5.116825187196521,5.116825187196521,5.038104314610177,5.077465032429382,3810.0
1998-11-24,5.038101685779176,5.1955427857486045,5.038101685779176,5.1955427857486045,510.0
1998-11-25,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,1860.0
1998-11-26,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,0.0
1998-11-27,5.038104618101772,5.274266123982856,5.038104618101772,5.038104618101772,480.0
1998-11-30,5.038104079323651,5.11682494823362,5.038104079323651,5.116824948233619,405.0
1998-12-01,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,0.0
1998-12-02,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,75.0
1998-12-03,5.038103828015813,5.038103828015813,4.920023375118944,4.920023375118944,26775.0
1998-12-04,5.116825495430201,5.116825495430201,5.038104618101772,5.038104618101772,2670.0
1998-12-07,5.195545809706529,5.471067472725776,5.038104618101772,5.038104618101772,2790.0
1998-12-08,5.038104079323651,5.510426477523255,5.038104079323651,5.116824948233619,1110.0
1998-12-09,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,525.0
1998-12-10,5.116825495430201,5.116825495430201,5.038104618101772,5.038104618101772,750.0
1998-12-11,5.195545809706529,5.195545809706529,5.038104618101772,5.038104618101772,4200.0
1998-12-14,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,0.0
1998-12-15,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,300.0
1998-12-16,5.116825495430201,5.31362628112102,5.038104618101772,5.038104618101772,1200.0
1998-12-17,5.038104618101772,5.038104618101772,5.038104618101772,5.038104618101772,0.0
1998-12-18,4.959383917802501,4.959383917802501,4.526422222983085,4.526422222983085,4170.0
1998-12-21,4.723224549820102,4.723224549820102,4.605144048685048,4.605144048685048,2910.0
1998-12-22,4.723220306434154,4.723220306434154,4.368978839756766,4.723220306434154,35370.0
1998-12-23,4.880664954884824,5.07746575679674,4.880664954884824,4.880664954884824,4815.0
1998-12-24,4.920022333200927,5.116823609404251,4.723221620049495,4.841302047940354,57000.0
1998-12-29,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,150.0
1998-12-30,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,0.0
1998-12-31,4.723223750303144,4.880664954884824,4.723223750303144,4.880664954884824,76770.0
1999-01-04,5.1168259867631525,5.510427595939595,5.1168259867631525,5.510427595939595,4320.0
1999-01-05,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,150.0
1999-01-06,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,37500.0
1999-01-07,5.904027855494366,6.297629900211315,5.825307559161371,6.297629900211314,2310.0
1999-01-08,5.904027917872541,5.904027917872541,5.707227174960781,5.707227174960781,600.0
1999-01-11,6.100828660784297,6.100828660784297,5.707227174960781,5.707227174960781,225.0
1999-01-12,5.707227174960781,5.707227174960781,5.707227174960781,5.707227174960781,0.0
1999-01-13,5.313625712878437,5.313625712878437,5.11682494823362,5.116824948233619,1080.0
1999-01-14,5.313625712878437,5.313625712878437,5.11682494823362,5.116824948233619,720.0
1999-01-15,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,270.0
1999-01-18,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,150.0
1999-01-19,5.195546587164779,5.195546587164779,5.116826261108793,5.1561858610846,1710.0
1999-01-20,5.1561858610846,5.1561858610846,5.1561858610846,5.1561858610846,0.0
1999-01-21,5.1561858610846,5.1561858610846,5.1561858610846,5.1561858610846,0.0
1999-01-22,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,450.0
1999-01-25,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,0.0
1999-01-26,5.510427595939595,5.510427595939595,5.510427595939595,5.510427595939595,0.0
1999-01-27,5.7072265317724655,6.494429977755872,5.7072265317724655,6.494429977755872,2430.0
1999-01-28,6.494430641043802,6.494430641043802,6.297629900211315,6.297629900211314,4170.0
1999-01-29,6.494430805067643,6.691231550870546,6.494430805067643,6.691231550870546,3075.0
1999-02-01,6.8880319822735325,6.8880319822735325,6.494429977755872,6.494429977755872,585.0
1999-02-02,6.494429977755872,6.691230698488745,6.494429977755872,6.494429977755872,1650.0
1999-02-03,6.494431943347384,6.651873130636425,6.494431943347384,6.651873130636425,1095.0
1999-02-04,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,225.0
1999-02-05,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,450.0
1999-02-08,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,0.0
1999-02-09,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,480.0
1999-02-10,6.691231550870546,6.691231550870546,6.494430805067643,6.691231550870546,4200.0
1999-02-11,6.848671838126959,6.848671838126959,6.494429977755872,6.494429977755872,2490.0
1999-02-12,6.297629900211315,6.691231381876291,6.297629900211315,6.297629900211314,1215.0
1999-02-15,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,0.0
1999-02-16,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,0.0
1999-02-17,6.494430641043802,6.494430641043802,6.297629900211315,6.297629900211314,450.0
1999-02-18,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,0.0
1999-02-19,6.494431348695145,7.084834198576522,6.494431348695145,7.084834198576522,156390.0
1999-02-22,7.084835957599784,7.281636768737941,7.084835957599784,7.281636768737941,1050.0
1999-02-23,7.281636768737941,8.26564195053308,7.281636768737941,7.281636768737941,885.0
1999-02-24,7.28163496085297,7.28163496085297,7.084834198576522,7.084834198576522,1455.0
1999-02-25,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,300.0
1999-02-26,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,30.0
1999-03-01,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,0.0
1999-03-02,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,15.0
1999-03-03,6.494431622883001,6.494431622883001,5.904028748075454,5.904028748075454,60.0
1999-03-04,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,975.0
1999-03-05,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,150.0
1999-03-08,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,0.0
1999-03-09,6.297627563877029,6.297627563877029,6.100826333003151,6.100826333003151,2100.0
1999-03-10,6.100826333003151,6.100826333003151,6.100826333003151,6.100826333003151,0.0
1999-03-11,6.100826333003151,6.100826333003151,6.100826333003151,6.100826333003151,300.0
1999-03-12,5.943388902192488,5.943388902192488,5.904028748075454,5.904028748075454,750.0
1999-03-15,5.904027252505339,6.494429977755872,5.904027252505339,6.494429977755872,1650.0
1999-03-16,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,0.0
1999-03-17,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,75.0
1999-03-18,6.100829518660617,6.100829518660617,5.904028748075454,5.904028748075454,750.0
1999-03-19,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-03-22,6.297630852297838,6.297630852297838,5.904028748075454,5.904028748075454,255.0
1999-03-23,5.510426885107904,6.100829785764183,5.510426885107904,5.943389162403064,840.0
1999-03-24,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,705.0
1999-03-25,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,525.0
1999-03-26,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-03-29,6.100826333003151,6.100826333003151,6.100826333003151,6.100826333003151,1500.0
1999-03-30,6.100826333003151,6.100826333003151,6.100826333003151,6.100826333003151,0.0
1999-03-31,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,405.0
1999-04-01,6.100828750409852,6.691231550870546,6.100828750409852,6.691231550870546,630.0
1999-04-05,6.888030130395133,6.888030130395133,6.100826333003151,6.100826333003151,450.0
1999-04-06,6.061469927595643,6.494431622883001,5.904028748075454,5.904028748075454,3780.0
1999-04-07,5.707227977490292,5.904028748075454,5.707227977490292,5.904028748075454,1125.0
1999-04-08,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,675.0
1999-04-09,5.904027855494366,6.297629900211315,5.904027855494366,6.297629900211314,1200.0
1999-04-12,6.297629900211315,6.297629900211315,6.297629900211315,6.297629900211314,600.0
1999-04-13,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,630.0
1999-04-14,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,450.0
1999-04-15,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-04-16,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,360.0
1999-04-19,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-04-20,5.982748151827361,6.297629900211315,5.982748151827361,6.297629900211314,75.0
1999-04-21,5.904029006562784,5.943389162403064,5.904029006562784,5.943389162403064,630.0
1999-04-22,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,1875.0
1999-04-23,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,900.0
1999-04-26,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-04-27,5.943389162403064,5.943389162403064,5.943389162403064,5.943389162403064,60.0
1999-04-28,5.904028004606949,6.691231550870546,5.904028004606949,6.691231550870546,5745.0
1999-04-29,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-04-30,6.4944319271175095,6.4944319271175095,6.02210949253491,6.02210949253491,300.0
1999-05-03,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,360.0
1999-05-04,5.98274905630952,5.98274905630952,5.904028748075454,5.904028748075454,300.0
1999-05-05,5.943387357893365,6.415709647624025,5.943387357893365,6.415709647624025,2820.0
1999-05-06,5.982747233447179,6.888031628415105,5.982747233447179,6.888031628415104,675.0
1999-05-07,6.691231550870546,6.691231550870546,6.494430805067643,6.691231550870546,720.0
1999-05-10,6.691232110971593,7.084834198576522,6.691232110971593,7.084834198576522,2205.0
1999-05-11,6.691233772271293,7.281636768737941,6.691233772271293,7.281636768737941,2985.0
1999-05-12,6.100828750409852,6.888032859725436,6.100828750409852,6.691231550870546,2040.0
1999-05-13,6.848672710564855,6.888032859725436,6.691231550870546,6.691231550870546,10575.0
1999-05-14,6.691230354740576,7.281633049660388,6.691230354740576,6.888031628415104,4875.0
1999-05-17,6.494429977755872,6.494429977755872,6.494429977755872,6.494429977755872,300.0
1999-05-18,6.691230354740576,6.888031628415105,6.691230354740576,6.888031628415104,105.0
1999-05-19,6.769952978934207,7.084834198576522,6.691232110971593,7.084834198576522,675.0
1999-05-20,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,0.0
1999-05-21,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,240.0
1999-05-25,7.084833605528337,7.084833605528337,6.691231550870546,6.691231550870546,570.0
1999-05-26,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,135.0
1999-05-27,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,2145.0
1999-05-28,6.888032859725436,6.888032859725436,6.691231550870546,6.691231550870546,2250.0
1999-05-31,7.2816340500015535,7.478435350712382,7.2816340500015535,7.478435350712382,1050.0
1999-06-01,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-02,7.2816340500015535,7.478435350712382,7.2816340500015535,7.478435350712382,750.0
1999-06-03,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-04,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-07,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-08,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-09,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-10,7.478435350712382,7.478435350712382,7.478435350712382,7.478435350712382,0.0
1999-06-11,7.084832339037746,7.084832339037746,6.888031628415105,6.888031628415104,120.0
1999-06-14,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,0.0
1999-06-15,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,0.0
1999-06-16,6.691230354740576,6.888031628415105,6.691230354740576,6.888031628415104,1575.0
1999-06-17,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,105.0
1999-06-18,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,1005.0
1999-06-21,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-06-22,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,300.0
1999-06-23,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-06-24,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-06-25,6.888031941139983,7.0061123728745605,6.888031941139983,7.00611237287456,270.0
1999-06-28,6.730592463721528,6.730592463721528,6.730592463721528,6.730592463721528,60.0
1999-06-29,6.730591700031126,6.730591700031126,6.691231550870546,6.691231550870546,825.0
1999-06-30,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-07-02,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,300.0
1999-07-05,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,150.0
1999-07-06,7.006112054788689,7.006112054788689,6.691230354740576,6.888031628415104,1350.0
1999-07-07,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,75.0
1999-07-08,6.691231550870546,6.888032859725436,6.691231550870546,6.691231550870546,1335.0
1999-07-09,6.691230271915154,7.281632959526841,6.691230271915154,7.16355253461488,1425.0
1999-07-12,7.0061123728745605,7.0061123728745605,7.0061123728745605,7.00611237287456,255.0
1999-07-13,6.888031941139983,7.0061123728745605,6.888031941139983,7.00611237287456,720.0
1999-07-14,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,195.0
1999-07-15,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,90.0
1999-07-16,6.888033436300074,7.084834198576522,6.888033436300074,7.084834198576522,750.0
1999-07-19,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,750.0
1999-07-20,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,150.0
1999-07-21,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,690.0
1999-07-22,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,12525.0
1999-07-23,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,0.0
1999-07-26,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,150.0
1999-07-27,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,450.0
1999-07-28,6.691231550870546,6.691231550870546,6.691231550870546,6.691231550870546,0.0
1999-07-29,6.888031628415105,6.888031628415105,6.888031628415105,6.888031628415104,6210.0
1999-07-30,7.084834198576522,7.084834198576522,6.888033436300074,7.084834198576522,1020.0
1999-08-03,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,0.0
1999-08-04,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,0.0
1999-08-05,7.084834198576522,7.084834198576522,7.084834198576522,7.084834198576522,0.0
1999-08-06,6.888032685760752,6.888032685760752,6.297629900211315,6.297629900211314,2805.0
1999-08-09,6.100828596326855,6.888032685760752,5.904027855494366,6.297629900211314,4095.0
1999-08-10,6.888032859725436,6.888032859725436,6.651871964761952,6.691231550870546,16950.0
1999-08-11,6.297630852297838,6.297630852297838,5.904028748075454,5.904028748075454,675.0
1999-08-12,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
1999-08-13,6.494428231699143,6.494428231699143,6.100826333003151,6.100826333003151,2010.0
1999-08-16,5.9040282753635385,5.9040282753635385,4.920023375118944,4.920023375118944,255.0
1999-08-17,5.313625025778176,5.352985173617513,4.9200229843328405,5.313625025778176,18765.0
1999-08-18,5.904027806420196,5.904027806420196,5.313625025778176,5.313625025778176,2745.0
1999-08-19,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-08-20,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-08-23,5.352986952269019,5.510427595939595,5.352986952269019,5.510427595939595,225.0
1999-08-24,5.392347848526883,5.392347848526883,5.392347848526883,5.392347848526883,150.0
1999-08-25,5.352985173617513,5.352985173617513,5.313625025778176,5.313625025778176,12750.0
1999-08-26,5.352985173617513,5.352985173617513,5.313625025778176,5.313625025778176,2100.0
1999-08-27,5.313625025778176,5.352985173617513,5.313625025778176,5.313625025778176,36150.0
1999-08-30,5.707227067223512,5.86466765858086,5.313625025778176,5.313625025778176,40830.0
1999-08-31,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-09-01,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-09-02,4.526421505939473,5.313625025778176,4.526421505939473,5.313625025778176,150.0
1999-09-03,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-09-07,5.707227174960781,5.707227174960781,5.707227174960781,5.707227174960781,750.0
1999-09-08,5.1168221863209125,5.1168221863209125,4.723220306434154,4.723220306434154,750.0
1999-09-09,4.723220306434154,4.920020964851664,4.723220306434154,4.723220306434154,2145.0
1999-09-10,4.723220306434154,5.1168221863209125,4.723220306434154,4.723220306434154,7500.0
1999-09-13,5.1168221863209125,5.1168221863209125,4.723220306434154,4.723220306434154,345.0
1999-09-14,4.723222006675203,4.723222006675203,4.565781141740578,4.565781141740578,3000.0
1999-09-15,4.565781141740578,4.565781141740578,4.526421277414384,4.565781141740578,1350.0
1999-09-16,4.565781141740578,4.565781141740578,4.565781141740578,4.565781141740578,1620.0
1999-09-17,4.565781141740578,4.565781141740578,4.565781141740578,4.565781141740578,0.0
1999-09-20,5.116824756920653,5.471066683088614,5.116824756920653,5.471066683088614,675.0
1999-09-21,5.904028569864931,5.904028569864931,5.11682494823362,5.116824948233619,1695.0
1999-09-22,5.116825993420885,5.116825993420885,4.959384786493298,4.959384786493298,330.0
1999-09-23,4.959383132172177,5.313625025778176,4.9200229843328405,5.313625025778176,1005.0
1999-09-24,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
1999-09-27,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,225.0
1999-09-28,4.762583008820907,5.11682494823362,4.762583008820907,5.116824948233619,675.0
1999-09-29,4.920023620536761,5.11682494823362,4.920023620536761,5.116824948233619,1275.0
1999-09-30,5.313625712878437,5.313625712878437,4.723222855891944,5.116824948233619,5190.0
1999-10-01,5.195545254091547,5.195545254091547,5.11682494823362,5.116824948233619,900.0
1999-10-04,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,1290.0
1999-10-05,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,1080.0
1999-10-06,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,225.0
1999-10-07,5.116824286581492,5.313625025778176,5.116824286581492,5.313625025778176,300.0
1999-10-08,5.11682494823362,5.313625712878437,5.11682494823362,5.116824948233619,2400.0
1999-10-12,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,510.0
1999-10-13,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,3495.0
1999-10-14,5.116824692999071,5.116824692999071,4.920023375118944,4.920023375118944,1125.0
1999-10-15,4.920023375118944,4.920023375118944,4.723222620290831,4.920023375118944,780.0
1999-10-18,4.762580438117656,4.762580438117656,4.526419648016644,4.723220306434154,900.0
1999-10-19,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,150.0
1999-10-20,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,480.0
1999-10-21,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,1050.0
1999-10-22,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,750.0
1999-10-25,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,0.0
1999-10-26,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,300.0
1999-10-27,4.723222620290831,4.920023375118944,4.723222620290831,4.920023375118944,1275.0
1999-10-28,4.920024261453711,4.920024261453711,3.936019746994237,3.9360197469942375,12675.0
1999-10-29,4.329621103143003,4.329621103143003,3.975379417471455,4.132820323062167,2550.0
1999-11-01,3.9360195429813305,4.132820323062167,3.9360195429813305,4.132820323062167,2745.0
1999-11-02,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,0.0
1999-11-03,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,1500.0
1999-11-04,4.329620151345039,4.329620151345039,4.329620151345039,4.329620151345039,750.0
1999-11-05,4.21153970925464,4.329620151345039,4.21153970925464,4.329620151345039,255.0
1999-11-08,4.526423468817212,4.526423468817212,4.408342974093746,4.408342974093746,975.0
1999-11-09,4.408343250991475,4.487063304225592,4.408343250991475,4.487063304225592,690.0
1999-11-10,4.683859893224783,4.723220306434154,4.487059234807273,4.723220306434154,1245.0
1999-11-11,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,705.0
1999-11-12,4.487061022324886,4.487061022324886,4.329620151345039,4.329620151345039,945.0
1999-11-15,4.526422222983085,4.526422222983085,4.526422222983085,4.526422222983085,300.0
1999-11-16,4.172182731483265,4.172182731483265,4.172182731483265,4.1721827314832645,1155.0
1999-11-17,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,150.0
1999-11-18,4.329621103143003,4.329621103143003,4.132820323062167,4.132820323062167,1650.0
1999-11-19,4.132820537275709,4.132820537275709,3.936019746994237,3.9360197469942375,5670.0
1999-11-22,3.739217377841081,4.723222188031665,3.739217377841081,4.329620151345039,675.0
1999-11-23,4.64450004306715,4.723220306434154,4.64450004306715,4.723220306434154,1800.0
1999-11-24,4.723222620290831,4.920023375118944,4.723222620290831,4.920023375118944,4515.0
1999-11-25,4.526419648016644,4.723220306434154,4.526419648016644,4.723220306434154,139035.0
1999-11-26,4.132817768129885,4.723220306434154,4.132817768129885,4.723220306434154,127950.0
1999-11-29,4.723222188031665,4.920022924848997,4.329620151345039,4.329620151345039,1350.0
1999-11-30,4.329620889558566,4.526422222983085,4.329620889558566,4.526422222983085,2700.0
1999-12-01,4.132819743360213,4.132819743360213,3.739217675356192,3.739217675356192,480.0
1999-12-02,3.739218393660651,4.920024261453711,3.739218393660651,3.9360197469942375,4005.0
1999-12-03,4.526421451214333,4.526421451214333,4.329620151345039,4.329620151345039,975.0
1999-12-06,3.936019746994237,3.936019746994237,3.739218393660651,3.9360197469942375,2640.0
1999-12-07,3.739218393660651,3.936019746994237,3.739218393660651,3.9360197469942375,38310.0
1999-12-08,4.132819414527707,4.329620151345039,4.132819414527707,4.329620151345039,3675.0
1999-12-09,3.936019746994237,3.936019746994237,3.936019746994237,3.9360197469942375,705.0
1999-12-10,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,75.0
1999-12-13,4.526422446275925,4.723223226356762,4.132820323062167,4.132820323062167,1455.0
1999-12-14,3.936018677710375,4.329620151345039,3.936018677710375,4.329620151345039,900.0
1999-12-15,3.936019746994237,3.936019746994237,3.936019746994237,3.9360197469942375,900.0
1999-12-16,3.9360195429813305,4.132820323062167,3.9360195429813305,4.132820323062167,885.0
1999-12-17,4.132819414527707,4.329620151345039,3.936018677710375,4.329620151345039,3975.0
1999-12-20,4.723222563840244,4.920023316316252,3.739217675356192,3.739217675356192,17835.0
1999-12-21,3.739217377841081,4.329620151345039,3.739217377841081,4.329620151345039,3195.0
1999-12-22,4.132820323062167,4.329621103143003,3.739218199848408,4.132820323062167,38625.0
1999-12-23,4.329620495836221,4.329620495836221,3.739217675356192,3.739217675356192,2895.0
1999-12-24,3.936019746994237,3.936019746994237,3.936019746994237,3.9360197469942375,6090.0
1999-12-29,3.9360192342606335,5.11682494823362,3.9360192342606335,5.116824948233619,9555.0
1999-12-30,5.1168259867631525,5.510427595939595,5.1168259867631525,5.510427595939595,8820.0
1999-12-31,5.313623098662935,6.691228899521255,5.313623098662935,6.100826333003151,15705.0
2000-01-04,4.723222334298032,6.100828660784297,4.723222334298032,5.707227174960781,69000.0
2000-01-05,5.510425868997044,5.707227174960781,5.510425868997044,5.707227174960781,915.0
2000-01-06,5.707227805220112,5.707227805220112,5.11682494823362,5.116824948233619,330.0
2000-01-07,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,3150.0
2000-01-10,4.92002307609141,4.92002307609141,3.97537866575173,3.97537866575173,1230.0
2000-01-11,4.329621103143003,4.329621103143003,4.132820323062167,4.132820323062167,5055.0
2000-01-12,4.014740063106825,4.014740063106825,3.936019746994237,3.9360197469942375,7575.0
2000-01-13,3.9360195429813305,4.132820323062167,3.9360195429813305,4.132820323062167,144285.0
2000-01-14,4.329621103143003,4.329621103143003,3.778578637390618,4.132820323062167,221505.0
2000-01-17,4.329621103143003,4.526422446275925,4.132820323062167,4.132820323062167,2670.0
2000-01-18,3.97537866575173,3.97537866575173,3.97537866575173,3.97537866575173,90.0
2000-01-19,4.054100242192007,4.054100242192007,4.054100242192007,4.054100242192007,555.0
2000-01-20,3.936018677710375,4.329620151345039,3.936018677710375,4.329620151345039,16350.0
2000-01-21,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,150.0
2000-01-24,3.9360195429813305,4.132820323062167,3.9360195429813305,4.132820323062167,675.0
2000-01-25,4.132820119186103,4.526422222983085,4.132820119186103,4.526422222983085,480.0
2000-01-26,4.329621350015214,4.329621350015214,4.054100242192007,4.054100242192007,3735.0
2000-01-27,3.9753796235244745,3.9753796235244745,3.936019746994237,3.9360197469942375,900.0
2000-01-28,4.014738972437307,4.329620151345039,4.014738972437307,4.329620151345039,2325.0
2000-01-31,4.32962208122589,4.408342974093746,4.32962208122589,4.408342974093746,855.0
2000-02-01,4.290259737017429,4.329619597822936,3.936018174508417,4.290259737017429,5520.0
2000-02-02,4.290259737017429,4.290259737017429,4.290259737017429,4.290259737017429,0.0
2000-02-03,3.9360180501191593,4.0147383322942805,3.9360180501191593,4.0147383322942805,600.0
2000-02-04,3.936017926519356,3.936017926519356,3.739216664209683,3.817937506964664,5295.0
2000-02-07,3.857298867829534,3.936019746994237,3.857298867829534,3.9360197469942375,2325.0
2000-02-08,3.936019746994237,3.936019746994237,3.896659307411885,3.9360197469942375,1815.0
2000-02-09,3.936020284327236,4.093460656519616,3.857299394415807,4.093460656519616,5175.0
2000-02-10,3.8966585588630007,3.8966585588630007,3.739217675356192,3.739217675356192,3600.0
2000-02-11,3.936018990884205,3.936018990884205,3.739217675356192,3.739217675356192,4230.0
2000-02-14,3.739217675356192,3.936018990884205,3.739217675356192,3.739217675356192,5340.0
2000-02-15,3.739217675356192,3.739217675356192,3.739217675356192,3.739217675356192,450.0
2000-02-16,3.739218393660651,3.936019746994237,3.739218393660651,3.9360197469942375,4080.0
2000-02-17,3.936018990884205,3.936018990884205,3.739217675356192,3.739217675356192,5025.0
2000-02-18,3.936019746994237,3.936019746994237,3.936019746994237,3.9360197469942375,1200.0
2000-02-21,4.093460656519616,4.093460656519616,4.093460656519616,4.093460656519616,600.0
2000-02-22,3.9360187128057778,3.9360187128057778,3.778577840422114,3.778577840422114,7635.0
2000-02-23,3.778577840422114,3.778577840422114,3.778577840422114,3.778577840422114,1350.0
2000-02-24,3.778578823241231,3.778578823241231,3.699858507337012,3.699858507337012,5280.0
2000-02-25,3.857298126841795,3.857298126841795,3.6211372238705857,3.739217675356192,9630.0
2000-02-28,3.739217861564709,3.8572983189305776,3.542417099288261,3.542417099288261,5940.0
2000-02-29,3.936018990884205,3.936018990884205,3.699857806386993,3.739217675356192,8670.0
2000-03-01,3.739217675356192,3.7785781073773954,3.739217675356192,3.739217675356192,4350.0
2000-03-02,3.778578637390618,4.132820323062167,3.739218199848408,4.132820323062167,10695.0
2000-03-03,3.9360192342606335,5.864668416935966,3.9360192342606335,5.116824948233619,40095.0
2000-03-06,4.526419648016644,5.1168221863209125,4.329618426547396,4.723220306434154,12840.0
2000-03-07,4.644502550034018,5.11682494823362,4.526422091247127,5.116824948233619,18000.0
2000-03-08,5.1168242247182905,5.156183809029796,4.329620151345039,4.329620151345039,2160.0
2000-03-09,4.526421451214333,4.526421451214333,4.329620151345039,4.329620151345039,2610.0
2000-03-10,4.526422222983085,4.526422222983085,4.526422222983085,4.526422222983085,1365.0
2000-03-13,4.723222006675203,5.116824028248784,4.565781141740578,4.565781141740578,2760.0
2000-03-14,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,165.0
2000-03-15,4.920023375118944,5.116824692999071,4.920023375118944,4.920023375118944,3990.0
2000-03-16,5.195544933401731,5.195544933401731,4.762582714855252,4.762582714855252,1590.0
2000-03-17,5.116824692999071,5.116824692999071,4.920023375118944,4.920023375118944,3105.0
2000-03-20,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,750.0
2000-03-21,4.920023339363003,4.998744203774163,4.920023339363003,4.998744203774163,1200.0
2000-03-22,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,645.0
2000-03-23,4.920024882916641,5.1561858610846,4.920024882916641,5.1561858610846,1545.0
2000-03-24,5.156184693747721,6.297630852297838,5.156184693747721,5.904028748075454,20850.0
2000-03-27,5.904028748075454,6.061469927595643,5.904028748075454,5.904028748075454,6750.0
2000-03-28,6.061469927595643,6.061469927595643,5.904028748075454,5.904028748075454,13110.0
2000-03-29,5.904029006562784,5.982749318243344,5.904029006562784,5.943389162403064,7110.0
2000-03-30,5.982748081160557,5.982748081160557,5.943387933458972,5.982748081160557,1680.0
2000-03-31,5.982748081160557,6.297629825825202,5.982748081160557,5.982748081160557,9795.0
2000-04-03,6.100829518660617,6.100829518660617,5.904028748075454,5.904028748075454,16785.0
2000-04-04,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,4050.0
2000-04-05,5.904028748075454,5.904028748075454,5.904028748075454,5.904028748075454,0.0
2000-04-06,4.801944142617868,4.959384786493298,4.801944142617868,4.959384786493298,1125.0
2000-04-07,4.959384786493298,4.959384786493298,4.959384786493298,4.959384786493298,0.0
2000-04-10,5.038103768351735,5.038103768351735,4.762582714855252,4.762582714855252,1170.0
2000-04-11,4.762582714855252,4.920023316853243,4.762582714855252,4.762582714855252,1125.0
2000-04-12,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,3750.0
2000-04-13,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,0.0
2000-04-14,4.841304303586727,4.959384786493298,4.841304303586727,4.959384786493298,1560.0
2000-04-17,5.038103828015813,5.038103828015813,4.920023375118944,4.920023375118944,1500.0
2000-04-18,4.9200229843328405,5.313625025778176,4.762582392975493,5.313625025778176,1500.0
2000-04-19,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,375.0
2000-04-20,4.998744203774163,4.998744203774163,4.998744203774163,4.998744203774163,1500.0
2000-04-24,4.998744203774163,4.998744203774163,4.998744203774163,4.998744203774163,0.0
2000-04-25,5.313625712878437,5.313625712878437,4.920023620536761,5.116824948233619,1050.0
2000-04-26,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,1050.0
2000-04-27,4.801943627706233,4.801943627706233,4.801943627706233,4.801943627706233,375.0
2000-04-28,4.801943627706233,4.801943627706233,4.801943627706233,4.801943627706233,0.0
2000-05-01,4.801943627706233,4.801943627706233,4.801943627706233,4.801943627706233,0.0
2000-05-02,4.920023375118944,4.920023375118944,4.920023375118944,4.920023375118944,1200.0
2000-05-03,4.762580438117656,4.762580438117656,4.723220306434154,4.723220306434154,3135.0
2000-05-04,4.920020964851664,4.920020964851664,4.723220306434154,4.723220306434154,2850.0
2000-05-05,4.526422222983085,4.526422222983085,4.526422222983085,4.526422222983085,15150.0
2000-05-08,4.132820323062167,4.132820323062167,4.132820323062167,4.132820323062167,2520.0
2000-05-09,4.172180760604377,4.172180760604377,4.132820323062167,4.132820323062167,1050.0
2000-05-10,3.936018798343948,3.936018798343948,3.148814700843971,3.148814700843971,6300.0
2000-05-11,3.3456170364817583,3.3456170364817583,3.1881761122183248,3.1881761122183248,1530.0
2000-05-12,2.755213215145961,3.148814700843971,2.755213215145961,3.148814700843971,1650.0
2000-05-15,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,300.0
2000-05-16,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-05-17,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-05-18,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,1500.0
2000-05-19,3.109455272031886,3.109455272031886,2.952014374037727,2.952014374037727,1950.0
2000-05-23,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,0.0
2000-05-24,3.109454535778048,3.109454535778048,3.109454535778048,3.109454535778048,75.0
2000-05-25,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,975.0
2000-05-26,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,0.0
2000-05-29,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,750.0
2000-05-30,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,15.0
2000-05-31,2.952013675062594,3.109454535778048,2.952013675062594,3.109454535778048,1425.0
2000-06-01,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,300.0
2000-06-02,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-06-05,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,795.0
2000-06-06,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-06-07,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-06-08,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2000-06-09,3.542416633246715,3.542416633246715,2.991374289841964,2.9913742898419646,7950.0
2000-06-12,3.070094403704369,3.148814700843971,3.070094403704369,3.148814700843971,3375.0
2000-06-13,3.148815651798732,3.148815651798732,2.755214047231484,2.755214047231484,5850.0
2000-06-14,2.637131638053329,2.637131638053329,2.361610153217077,2.361610153217077,405.0
2000-06-15,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,75.0
2000-06-16,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2000-06-19,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,1590.0
2000-06-20,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,1500.0
2000-06-21,2.400970566426447,2.400970566426447,2.361610153217077,2.361610153217077,8100.0
2000-06-22,2.7552129618411256,3.0700941214504387,2.7552129618411256,3.0700941214504387,2400.0
2000-06-23,3.148814597424204,3.148814597424204,2.991374289841964,2.9913742898419646,1545.0
2000-06-26,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,450.0
2000-06-27,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,825.0
2000-06-28,2.637133555736185,2.637133555736185,2.400972312376489,2.400972312376489,2100.0
2000-06-29,2.7552120331038354,2.7552120331038354,2.361610153217077,2.361610153217077,4695.0
2000-06-30,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,750.0
2000-07-04,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2000-07-05,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,450.0
2000-07-06,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2000-07-07,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,300.0
2000-07-10,2.5584126818957107,2.755214047231484,2.5584126818957107,2.755214047231484,4350.0
2000-07-11,2.873294528601658,2.873294528601658,2.755214047231484,2.755214047231484,495.0
2000-07-12,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,165.0
2000-07-13,2.36161096996076,2.36161096996076,2.282890820131975,2.282890820131975,16860.0
2000-07-14,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2000-07-17,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,4110.0
2000-07-18,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,150.0
2000-07-19,2.0467294479976688,2.0467294479976688,2.00736916614714,2.00736916614714,1050.0
2000-07-20,2.1648109807954623,2.1648109807954623,1.9680096242354324,1.9680096242354324,1950.0
2000-07-21,1.968009027998035,2.164810324934205,1.968009027998035,2.164810324934205,675.0
2000-07-24,1.968009027998035,2.164810324934205,1.968009027998035,2.164810324934205,375.0
2000-07-25,1.968008247497284,1.968008247497284,1.6531270573996164,1.6531270573996166,1575.0
2000-07-26,1.9680093119205784,1.9680093119205784,1.7712085496441303,1.7712085496441303,900.0
2000-07-27,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-07-28,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-07-31,1.7712083384996429,1.7712083384996429,1.4169667271049111,1.5744075996836715,5175.0
2000-08-01,1.6531277544470684,1.6531277544470684,1.5744075996836715,1.5744075996836715,900.0
2000-08-02,1.5744074201531446,1.5744074201531446,1.4169665655274497,1.4169665655274497,5475.0
2000-08-03,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,450.0
2000-08-04,1.4169665655274497,1.4169665655274497,1.4169665655274497,1.4169665655274497,375.0
2000-08-08,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,3225.0
2000-08-09,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,2640.0
2000-08-10,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2000-08-11,1.5744075996836715,1.613767465920882,1.5744075996836715,1.5744075996836715,3750.0
2000-08-14,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,7500.0
2000-08-15,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,0.0
2000-08-16,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,0.0
2000-08-17,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,0.0
2000-08-18,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,3000.0
2000-08-21,1.5744075996836715,1.5744075996836715,1.377606297815733,1.5744075996836715,8685.0
2000-08-22,1.5744075996836715,1.5744075996836715,1.4956868818683078,1.5744075996836715,1620.0
2000-08-23,1.5744077873676827,1.7712085496441303,1.5744077873676827,1.7712085496441303,3300.0
2000-08-24,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-08-25,1.692488183736246,1.692488183736246,1.5744075996836715,1.5744075996836715,15870.0
2000-08-28,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2000-08-29,1.5744076142005048,1.5744076142005048,1.4956868956592964,1.495686895659296,4485.0
2000-08-30,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,3375.0
2000-08-31,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,150.0
2000-09-01,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,150.0
2000-09-05,1.7712075916630745,1.7712075916630745,1.6531270573996164,1.6531270573996166,2100.0
2000-09-06,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,1050.0
2000-09-07,1.57440803721962,1.9680096242354324,1.57440803721962,1.9680096242354324,2700.0
2000-09-08,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,1860.0
2000-09-11,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,750.0
2000-09-12,2.164810324934205,2.7552130896388114,2.164810324934205,2.164810324934205,6900.0
2000-09-13,1.968009520857961,2.5190525583125725,1.968009520857961,2.5190525583125725,1845.0
2000-09-14,2.243531157435594,2.243531157435594,1.9680096242354324,1.9680096242354324,1200.0
2000-09-15,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,900.0
2000-09-18,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,600.0
2000-09-19,1.8105690886025827,1.8105690886025827,1.8105690886025827,1.810569088602583,1800.0
2000-09-20,1.8105692709551693,1.9680096242354324,1.8105692709551693,1.9680096242354324,1530.0
2000-09-21,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2000-09-22,2.125450203267753,2.125450203267753,1.7712085496441303,1.7712085496441303,1140.0
2000-09-25,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-09-26,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-09-27,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-09-28,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-09-29,1.6924883854965602,1.7712085496441303,1.456327189238806,1.7712085496441303,3000.0
2000-10-02,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-10-03,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2000-10-04,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,150.0
2000-10-05,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2000-10-06,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,1500.0
2000-10-10,1.4169665655274497,1.5744074201531446,1.4169665655274497,1.4169665655274497,24600.0
2000-10-11,1.377605716942926,1.377605716942926,0.8265635286998082,0.8265635286998083,2550.0
2000-10-12,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,900.0
2000-10-13,1.3776057350260489,1.3776057350260489,1.1808050766085385,1.1808050766085385,1080.0
2000-10-16,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,300.0
2000-10-17,1.2595251992126084,1.2595251992126084,1.1808050766085385,1.1808050766085385,3075.0
2000-10-18,1.1808058281180986,1.1808058281180986,0.8659245038662113,0.8659245038662113,189435.0
2000-10-19,1.0627245407950976,1.3776057350260489,1.0627245407950976,1.1808050766085385,1305.0
2000-10-20,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,1800.0
2000-10-23,1.0627250799341412,1.0627250799341412,1.0627250799341412,1.0627250799341412,300.0
2000-10-24,1.0627250799341412,1.0627250799341412,1.0627250799341412,1.0627250799341412,750.0
2000-10-25,1.0627250799341412,1.0627250799341412,1.0627250799341412,1.0627250799341412,0.0
2000-10-26,1.062725302739032,1.062725302739032,0.9840051236948238,0.9840051236948238,2100.0
2000-10-27,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2000-10-30,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,1005.0
2000-10-31,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,75.0
2000-11-01,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2000-11-02,0.984005160568418,1.3776067743540557,0.984005160568418,1.3776067743540557,3135.0
2000-11-03,1.3776067798994986,1.3776067798994986,1.259526154525443,1.259526154525443,660.0
2000-11-06,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,0.0
2000-11-07,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,0.0
2000-11-08,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,300.0
2000-11-09,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,450.0
2000-11-10,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2000-11-13,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,525.0
2000-11-14,1.0233649316908575,1.0233649316908575,0.8265641321727492,0.9840051236948238,1275.0
2000-11-15,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2000-11-16,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,2400.0
2000-11-17,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2000-11-20,0.9840051236948238,0.9840051236948238,0.8265641321727492,0.9840051236948238,185460.0
2000-11-21,0.9840044181910278,1.1808050766085385,0.9840044181910278,1.1808050766085385,1200.0
2000-11-22,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2000-11-23,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,360.0
2000-11-24,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2000-11-27,1.1020856554135288,1.1020856554135288,0.8659245038662113,0.8659245038662113,315.0
2000-11-28,0.8659239413925149,0.8659239413925149,0.8265635286998082,0.8265635286998083,1350.0
2000-11-29,0.8659239413925149,0.8659239413925149,0.8265635286998082,0.8265635286998083,3750.0
2000-11-30,0.7872034882647282,0.7872034882647282,0.7872034882647282,0.7872034882647282,225.0
2000-12-01,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,105.0
2000-12-04,0.7872034882647282,0.7872034882647282,0.7872034882647282,0.7872034882647282,1500.0
2000-12-05,0.9446448521619352,1.0233650394990608,0.9446448521619352,1.0233650394990608,6450.0
2000-12-06,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2000-12-07,0.8265638487737597,1.1414451608043017,0.7872034912208348,1.1414451608043017,6885.0
2000-12-08,0.8659239413925149,0.8659239413925149,0.8265635286998082,0.8265635286998083,600.0
2000-12-11,0.8265635286998082,0.8265635286998082,0.8265635286998082,0.8265635286998083,0.0
2000-12-12,0.8265635286998082,0.8265635286998082,0.8265635286998082,0.8265635286998083,1500.0
2000-12-13,0.7872037937922616,1.968009766006736,0.7872037937922616,1.259526154525443,8250.0
2000-12-14,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,1500.0
2000-12-15,1.2201658491527705,1.4169665655274497,1.2201658491527705,1.4169665655274497,6000.0
2000-12-18,1.5350469953522574,1.7318477117269369,1.4169665655274497,1.4169665655274497,8100.0
2000-12-19,1.4169665655274497,1.5744074201531446,1.4169665655274497,1.4169665655274497,6150.0
2000-12-20,1.3776061407265623,1.5744074201531446,1.3776061407265623,1.4169665655274497,14280.0
2000-12-21,1.3776067743540557,1.3776067743540557,1.062725342562505,1.3776067743540557,11490.0
2000-12-22,1.0233641845340176,1.6531270573996164,1.0233641845340176,1.6531270573996166,1065.0
2000-12-27,1.3776057350260489,1.3776057350260489,1.1808050766085385,1.1808050766085385,3300.0
2000-12-28,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2000-12-29,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,675.0
2001-01-02,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,0.0
2001-01-03,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,2265.0
2001-01-04,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,0.0
2001-01-05,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,2700.0
2001-01-08,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,22500.0
2001-01-09,1.1808058281180986,1.1808058281180986,0.8659245038662113,0.8659245038662113,3000.0
2001-01-10,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.0
2001-01-11,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,3000.0
2001-01-12,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-01-15,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-01-16,1.062725302739032,1.062725302739032,0.9840051236948238,0.9840051236948238,2250.0
2001-01-17,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-01-18,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-01-19,1.1020857435234366,1.1020857435234366,1.1020857435234366,1.1020857435234366,3030.0
2001-01-22,1.1020857435234366,1.1020857435234366,1.1020857435234366,1.1020857435234366,0.0
2001-01-23,1.1414447337806348,1.1808050766085385,1.1414447337806348,1.1808050766085385,1425.0
2001-01-24,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-01-25,1.1808054243518828,1.4956867113143455,1.1808054243518828,1.4169665655274497,10050.0
2001-01-26,1.4169665655274497,1.4169665655274497,1.4169665655274497,1.4169665655274497,0.0
2001-01-29,1.1020853663033243,1.2201659462916443,1.1020853663033243,1.1414451608043017,324510.0
2001-01-30,1.2201654898179093,1.2201654898179093,1.1808050766085385,1.1808050766085385,280650.0
2001-01-31,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,1500.0
2001-02-01,1.2988856964371511,1.2988856964371511,1.2988856964371511,1.2988856964371511,2625.0
2001-02-02,1.2595251992126084,1.2595251992126084,1.1808050766085385,1.1808050766085385,321930.0
2001-02-05,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-02-06,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,600.0
2001-02-07,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,0.0
2001-02-08,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,0.0
2001-02-09,1.1414451608043017,1.1414451608043017,1.1414451608043017,1.1414451608043017,750.0
2001-02-12,1.1414451608043017,1.1414451608043017,1.1414451608043017,1.1414451608043017,0.0
2001-02-13,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,375.0
2001-02-14,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-02-15,1.0627250799341412,1.0627250799341412,1.0627250799341412,1.0627250799341412,30.0
2001-02-16,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-02-19,1.1414451608043017,1.1414451608043017,1.1414451608043017,1.1414451608043017,375.0
2001-02-20,1.1808055183572264,1.1808055183572264,1.1414451608043017,1.1414451608043017,450.0
2001-02-21,1.1414451608043017,1.1414451608043017,1.1414451608043017,1.1414451608043017,3825.0
2001-02-22,1.1414451608043017,1.1414451608043017,1.1414451608043017,1.1414451608043017,0.0
2001-02-23,0.9052842950396054,0.9052842950396054,0.9052842950396054,0.9052842950396054,75.0
2001-02-26,1.1808055575365366,1.1808055575365366,0.9446444601055284,0.9446444601055284,2100.0
2001-02-27,0.984005160568418,1.3776067743540557,0.984005160568418,1.3776067743540557,38445.0
2001-02-28,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,150.0
2001-03-01,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-03-02,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,300.0
2001-03-05,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,75.0
2001-03-06,0.9840044181910278,1.1808050766085385,0.9840044181910278,1.1808050766085385,750.0
2001-03-07,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-03-08,1.062725302739032,1.062725302739032,0.9840051236948238,0.9840051236948238,3150.0
2001-03-09,1.1020857435234366,1.1020857435234366,1.1020857435234366,1.1020857435234366,315.0
2001-03-12,0.9840044181910278,1.1808050766085385,0.9840044181910278,1.1808050766085385,2625.0
2001-03-13,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-03-14,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,150.0
2001-03-15,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-03-16,0.9052843112169572,0.9840051236948238,0.7872037611245746,0.9840051236948238,7950.0
2001-03-19,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-03-20,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,750.0
2001-03-21,0.8265641321727492,0.9840051236948238,0.8265641321727492,0.9840051236948238,450.0
2001-03-22,0.826563845669847,0.826563845669847,0.7872034882647282,0.7872034882647282,4725.0
2001-03-23,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,225.0
2001-03-26,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.0
2001-03-27,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.0
2001-03-28,0.8659245736024411,0.9840051236948238,0.8659245736024411,0.9840051236948238,1350.0
2001-03-29,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-03-30,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-04-02,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-04-03,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-04-04,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,150.0
2001-04-05,0.8659245038662113,0.8659245038662113,0.8659245038662113,0.8659245038662113,105.0
2001-04-06,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,225.0
2001-04-09,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.0
2001-04-10,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,750.0
2001-04-11,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,150.0
2001-04-12,0.9840051236948238,0.9840051236948238,0.9840051236948238,0.9840051236948238,900.0
2001-04-16,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,280500.0
2001-04-17,1.023364197967194,1.1808050766085385,1.023364197967194,1.1808050766085385,6255.0
2001-04-18,1.2595256237781252,1.5350470607252196,1.2595256237781252,1.5350470607252191,255.0
2001-04-19,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,750.0
2001-04-20,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,150.0
2001-04-23,1.1808060476070377,1.1808060476070377,1.0233650394990608,1.0233650394990608,5985.0
2001-04-24,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-04-25,1.0233650394990608,1.0233650394990608,1.0233650394990608,1.0233650394990608,0.0
2001-04-26,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,300.0
2001-04-27,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-04-30,1.1808054746387786,1.5350470607252196,1.1808054746387786,1.5350470607252191,2475.0
2001-05-01,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,150.0
2001-05-02,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,330.0
2001-05-03,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,0.0
2001-05-04,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,0.0
2001-05-07,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,0.0
2001-05-08,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,3000.0
2001-05-09,1.259526154525443,1.259526154525443,1.259526154525443,1.259526154525443,0.0
2001-05-10,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,1500.0
2001-05-11,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,300.0
2001-05-14,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,4695.0
2001-05-15,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-05-16,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,2100.0
2001-05-17,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-05-18,1.3776057350260489,1.574406956495297,1.1808050766085385,1.1808050766085385,1920.0
2001-05-22,1.2201659882889395,1.5744075996836715,1.180805558999762,1.5744075996836715,3810.0
2001-05-23,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-05-24,1.5744074201531446,1.5744074201531446,1.4169665655274497,1.4169665655274497,1380.0
2001-05-25,1.4169672172587005,1.5350477013943915,1.3776067743540557,1.3776067743540557,2175.0
2001-05-28,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,334410.0
2001-05-29,1.5350477013943915,1.5350477013943915,1.3776067743540557,1.3776067743540557,9225.0
2001-05-30,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,150.0
2001-05-31,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,0.0
2001-06-01,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,0.0
2001-06-04,1.37760672127394,1.37760672127394,1.220166363352049,1.220166363352049,525.0
2001-06-05,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,750.0
2001-06-06,1.2595256237781252,1.5350470607252196,1.2595256237781252,1.5350470607252191,540.0
2001-06-07,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,2700.0
2001-06-08,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,150.0
2001-06-11,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,1650.0
2001-06-12,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,0.0
2001-06-13,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,1980.0
2001-06-14,1.4169665655274497,1.4169665655274497,1.4169665655274497,1.4169665655274497,525.0
2001-06-15,1.4563272291167453,1.4563272291167453,1.4563272291167453,1.4563272291167453,225.0
2001-06-18,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,5730.0
2001-06-19,1.5350477013943915,1.5350477013943915,1.3776067743540557,1.3776067743540557,1290.0
2001-06-20,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-06-21,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,450.0
2001-06-22,1.29888659758853,1.29888659758853,1.259526154525443,1.259526154525443,300.0
2001-06-25,1.3776067798994986,1.3776067798994986,1.259526154525443,1.259526154525443,2865.0
2001-06-26,1.3776067219244317,1.3776067219244317,1.1020857435234366,1.1020857435234366,3945.0
2001-06-27,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,1350.0
2001-06-28,1.1808050766085385,1.1808050766085385,1.1808050766085385,1.1808050766085385,0.0
2001-06-29,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,1500.0
2001-07-03,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,0.0
2001-07-04,1.338245986133917,1.338245986133917,1.338245986133917,1.338245986133917,0.0
2001-07-05,1.4169665655274497,1.4169665655274497,1.4169665655274497,1.4169665655274497,300.0
2001-07-06,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,1500.0
2001-07-09,1.4563272291167453,1.4563272291167453,1.4563272291167453,1.4563272291167453,270.0
2001-07-10,1.4563264015654072,2.361610122217433,1.4563264015654072,1.6531270573996166,14040.0
2001-07-11,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,0.0
2001-07-12,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,0.0
2001-07-13,1.6137672819021291,1.6137672819021291,1.4169665655274497,1.4169665655274497,4500.0
2001-07-16,1.5350470607252196,1.5350470607252196,1.456326911585873,1.5350470607252191,1680.0
2001-07-17,1.5350470607252196,1.5350470607252196,1.5350470607252196,1.5350470607252191,0.0
2001-07-18,1.5744077873676827,1.7712085496441303,1.5744077873676827,1.7712085496441303,99840.0
2001-07-19,1.9680096242354324,2.007370064463076,1.9680096242354324,1.9680096242354324,3480.0
2001-07-20,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,1530.0
2001-07-23,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,1650.0
2001-07-24,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,300.0
2001-07-25,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,750.0
2001-07-26,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,3765.0
2001-07-27,1.6137677777902213,1.9286495838003517,1.6137677777902213,1.9286495838003523,3150.0
2001-07-30,1.9286495838003517,1.9286495838003517,1.9286495838003517,1.9286495838003523,0.0
2001-07-31,1.9286495838003517,1.9286495838003517,1.9286495838003517,1.9286495838003523,0.0
2001-08-01,1.9286495838003517,1.9286495838003517,1.9286495838003517,1.9286495838003523,0.0
2001-08-02,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,345.0
2001-08-03,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,225.0
2001-08-07,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,195.0
2001-08-08,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2001-08-09,1.8499290073676575,1.9680096242354324,1.8499290073676575,1.9680096242354324,5250.0
2001-08-10,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2001-08-13,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,975.0
2001-08-14,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2001-08-15,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2001-08-16,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,81900.0
2001-08-17,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-20,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-21,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-22,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-23,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-24,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,450.0
2001-08-27,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,300.0
2001-08-28,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-29,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,750.0
2001-08-30,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-08-31,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-04,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-05,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-06,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-07,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-10,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-11,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-13,1.6137670169645366,1.6137670169645366,1.6137670169645366,1.6137670169645366,0.0
2001-09-14,1.5744081442990363,1.5744081442990363,1.3776067743540557,1.3776067743540557,44070.0
2001-09-17,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-09-18,1.5744069358288653,1.6531270573996164,1.5744069358288653,1.6531270573996166,3000.0
2001-09-19,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,1500.0
2001-09-20,1.6531270573996164,1.6531270573996164,1.6531270573996164,1.6531270573996166,0.0
2001-09-21,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,75.0
2001-09-24,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-09-25,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-09-26,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-09-27,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-09-28,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-01,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-02,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-03,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-04,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-05,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-09,1.3776067743540557,1.3776067743540557,1.3776067743540557,1.3776067743540557,0.0
2001-10-10,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,450.0
2001-10-11,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,0.0
2001-10-12,1.220166363352049,1.220166363352049,1.220166363352049,1.220166363352049,0.0
2001-10-15,1.2988856964371511,1.2988856964371511,1.2988856964371511,1.2988856964371511,15.0
2001-10-16,1.3776064620392012,1.7712085496441303,1.3776064620392012,1.7712085496441303,1785.0
2001-10-17,1.731848390499883,1.9680096242354324,1.731848390499883,1.9680096242354324,2265.0
2001-10-18,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2001-10-19,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2001-10-22,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,375.0
2001-10-23,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,300.0
2001-10-24,1.6531279515152535,1.7712085496441303,1.6531279515152535,1.7712085496441303,525.0
2001-10-25,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,300.0
2001-10-26,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2001-10-29,1.7712083384996429,1.7712083384996429,1.5744075996836715,1.5744075996836715,330.0
2001-10-30,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-10-31,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-01,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,150.0
2001-11-02,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-05,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-06,1.7712083363048052,1.889288920211057,1.7712083363048052,1.889288920211057,1350.0
2001-11-07,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,300.0
2001-11-08,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-09,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,255.0
2001-11-12,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-13,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,1020.0
2001-11-14,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-15,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-16,1.5744075996836715,1.5744075996836715,1.5744075996836715,1.5744075996836715,0.0
2001-11-19,1.4169665655274497,1.4169665655274497,1.4169665655274497,1.4169665655274497,570.0
2001-11-20,1.4563272291167453,1.4563272291167453,1.4563272291167453,1.4563272291167453,405.0
2001-11-21,1.4563272291167453,1.4563272291167453,1.4563272291167453,1.4563272291167453,0.0
2001-11-22,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,630.0
2001-11-23,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,0.0
2001-11-26,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,45.0
2001-11-27,1.5744076142005048,1.5744076142005048,1.4956868956592964,1.495686895659296,1590.0
2001-11-28,1.4956868956592964,1.4956868956592964,1.4956868956592964,1.495686895659296,2115.0
2001-11-29,1.4563272291167453,1.4563272291167453,1.4563272291167453,1.4563272291167453,465.0
2001-11-30,1.4563275252626315,1.4563275252626315,1.259526154525443,1.259526154525443,3390.0
2001-12-03,1.5744081451370728,1.7318485092090503,1.5744081451370728,1.7318485092090503,1200.0
2001-12-04,1.692488654087395,1.9680096242354324,1.692488654087395,1.9680096242354324,3450.0
2001-12-05,1.8892894475953008,1.9680096242354324,1.8892894475953008,1.9680096242354324,9600.0
2001-12-06,1.613767465920882,1.8892889225522176,1.5744075996836715,1.5744075996836715,2070.0
2001-12-07,1.6531277544470684,1.6531277544470684,1.5744075996836715,1.5744075996836715,510.0
2001-12-10,1.7712085892378475,1.8499287551451336,1.7712085892378475,1.8499287551451336,975.0
2001-12-11,1.9286495838003517,1.9286495838003517,1.9286495838003517,1.9286495838003523,2160.0
2001-12-12,1.9286495838003517,1.9286495838003517,1.9286495838003517,1.9286495838003523,0.0
2001-12-13,1.7712085496441303,1.7712085496441303,1.7318481156628245,1.7712085496441303,675.0
2001-12-14,1.8892894475953008,1.9680096242354324,1.8892894475953008,1.9680096242354324,3600.0
2001-12-17,1.771207845742638,1.771207845742638,1.6137670169645366,1.6137670169645366,1860.0
2001-12-18,1.8105690886025827,1.8105690886025827,1.8105690886025827,1.810569088602583,150.0
2001-12-19,1.8105689836254373,1.8105689836254373,1.7712085496441303,1.7712085496441303,4665.0
2001-12-20,1.7712088307275262,1.9680096242354324,1.7712088307275262,1.9680096242354324,1650.0
2001-12-21,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,225.0
2001-12-24,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,600.0
2001-12-27,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2001-12-28,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2001-12-31,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,600.0
2002-01-02,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2002-01-03,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2002-01-04,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2002-01-07,1.8499287551451336,1.8499287551451336,1.8499287551451336,1.8499287551451336,0.0
2002-01-08,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,4935.0
2002-01-09,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,585.0
2002-01-10,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,1500.0
2002-01-11,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-01-14,2.282891291640773,2.7552135550338583,2.282891291640773,2.5584122248551235,8580.0
2002-01-15,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-01-16,2.282890820131975,2.5584116964401797,2.282890820131975,2.282890820131975,1425.0
2002-01-17,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2002-01-18,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2002-01-21,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,405.0
2002-01-22,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2002-01-23,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2002-01-24,2.282890820131975,2.282890820131975,2.282890820131975,2.282890820131975,0.0
2002-01-25,1.968008743533644,2.00736916614714,1.968008743533644,2.00736916614714,1425.0
2002-01-28,1.9680093119205784,1.9680093119205784,1.7712085496441303,1.7712085496441303,405.0
2002-01-29,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2002-01-30,1.7712085496441303,1.7712085496441303,1.7712085496441303,1.7712085496441303,0.0
2002-01-31,1.8499288210509317,1.8499288210509317,1.8105690886025827,1.810569088602583,795.0
2002-02-01,1.8105690886025827,1.8105690886025827,1.8105690886025827,1.810569088602583,0.0
2002-02-04,2.0467305775214943,2.0467305775214943,2.0467305775214943,2.0467305775214943,225.0
2002-02-05,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,1500.0
2002-02-06,2.046729743840687,2.164810324934205,2.046729743840687,2.164810324934205,450.0
2002-02-07,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,750.0
2002-02-08,2.164810324934205,2.164810324934205,2.046729743840687,2.164810324934205,2700.0
2002-02-11,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-12,2.164810324934205,2.164810324934205,1.7712082941138174,2.164810324934205,3225.0
2002-02-13,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-14,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-15,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,3750.0
2002-02-18,1.9680096242354324,1.9680096242354324,1.9680096242354324,1.9680096242354324,0.0
2002-02-19,2.204170988523501,2.204170988523501,2.204170988523501,2.204170988523501,300.0
2002-02-20,2.204170988523501,2.204170988523501,2.204170988523501,2.204170988523501,0.0
2002-02-21,1.968009027998035,2.2828909060277245,1.968009027998035,2.164810324934205,3270.0
2002-02-22,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-25,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-26,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,750.0
2002-02-27,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-02-28,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-03-01,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,6000.0
2002-03-04,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,990.0
2002-03-05,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,0.0
2002-03-06,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,0.0
2002-03-07,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,750.0
2002-03-08,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,3750.0
2002-03-11,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,150.0
2002-03-12,2.3222507359362123,2.3222507359362123,2.3222507359362123,2.3222507359362123,0.0
2002-03-13,2.243531311217944,2.243531311217944,1.7318485092090503,1.7318485092090503,375.0
2002-03-14,1.7318485092090503,1.7318485092090503,1.7318485092090503,1.7318485092090503,0.0
2002-03-15,1.7318485092090503,1.7318485092090503,1.7318485092090503,1.7318485092090503,0.0
2002-03-18,1.7318485092090503,1.7318485092090503,1.7318485092090503,1.7318485092090503,0.0
2002-03-19,1.7318485092090503,1.7318485092090503,1.7318485092090503,1.7318485092090503,0.0
2002-03-20,1.8105689466555115,2.1254501598682825,1.8105689466555115,2.1254501598682825,900.0
2002-03-21,1.96800975913222,1.96800975913222,1.7318485092090503,1.7318485092090503,900.0
2002-03-22,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,2250.0
2002-03-25,2.16481120671199,2.16481120671199,2.0467305775214943,2.0467305775214943,1125.0
2002-03-26,2.0467305775214943,2.0467305775214943,2.0467305775214943,2.0467305775214943,0.0
2002-03-27,2.0467305775214943,2.0467305775214943,2.0467305775214943,2.0467305775214943,0.0
2002-03-28,2.361610153217077,2.361610153217077,2.322249740007706,2.361610153217077,7650.0
2002-04-01,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2002-04-02,2.558412269815345,2.952014374037727,2.558412269815345,2.952014374037727,6240.0
2002-04-03,2.7552136034525647,2.952014374037727,2.7552136034525647,2.952014374037727,5550.0
2002-04-04,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,2850.0
2002-04-05,2.755213215145961,3.503056319498169,2.755213215145961,3.148814700843971,7770.0
2002-04-08,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,345.0
2002-04-09,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,525.0
2002-04-10,3.306255451063598,3.50305618643728,3.306255451063598,3.50305618643728,6375.0
2002-04-11,3.50305618643728,3.50305618643728,3.50305618643728,3.50305618643728,0.0
2002-04-12,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,150.0
2002-04-15,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,0.0
2002-04-16,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,75.0
2002-04-17,2.991374289841964,2.991374289841964,2.991374289841964,2.9913742898419646,375.0
2002-04-18,2.991374289841964,2.991374289841964,2.991374289841964,2.9913742898419646,0.0
2002-04-19,2.991374388090757,3.148814700843971,2.991374388090757,3.148814700843971,1200.0
2002-04-22,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,1770.0
2002-04-23,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2002-04-24,3.148814700843971,3.148814700843971,3.148814700843971,3.148814700843971,0.0
2002-04-25,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,225.0
2002-04-26,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-04-29,2.873294528601658,2.873294528601658,2.755214047231484,2.755214047231484,3000.0
2002-04-30,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-05-01,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,375.0
2002-05-02,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,0.0
2002-05-03,2.952014374037727,2.952014374037727,2.952014374037727,2.952014374037727,0.0
2002-05-06,2.7552136034525647,2.952014374037727,2.7552136034525647,2.952014374037727,1365.0
2002-05-07,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1770.0
2002-05-08,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-05-09,2.8732940658036625,2.952014374037727,2.8732940658036625,2.952014374037727,1800.0
2002-05-10,2.952014374037727,3.3456164782601103,2.7552136034525647,2.952014374037727,7575.0
2002-05-13,2.5977727054584063,2.952014374037727,2.5977727054584063,2.952014374037727,60.0
2002-05-14,2.5977726598064845,2.5977726598064845,2.5584122248551235,2.5584122248551235,900.0
2002-05-15,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,225.0
2002-05-16,2.440332228180726,2.440332228180726,2.440332228180726,2.440332228180726,150.0
2002-05-17,2.440332228180726,2.440332228180726,2.440332228180726,2.440332228180726,780.0
2002-05-21,2.7552135550338583,2.8732940153098703,2.5584122248551235,2.5584122248551235,2295.0
2002-05-22,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-05-23,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,450.0
2002-05-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-05-27,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-05-28,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-05-29,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,150.0
2002-05-30,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2002-05-31,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2002-06-03,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2002-06-04,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2002-06-05,2.400972312376489,2.400972312376489,2.400972312376489,2.400972312376489,0.0
2002-06-06,2.637133565861309,2.755214047231484,2.637133565861309,2.755214047231484,1545.0
2002-06-07,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-06-10,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-06-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,300.0
2002-06-12,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,300.0
2002-06-13,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,45.0
2002-06-14,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-17,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-18,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-19,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-20,2.5977726598064845,2.5977726598064845,2.5584122248551235,2.5584122248551235,1200.0
2002-06-21,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,150.0
2002-06-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-25,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-26,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-06-27,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1500.0
2002-06-28,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-07-02,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,75.0
2002-07-03,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,1410.0
2002-07-04,1.968009077315614,1.968009077315614,1.5744075996836715,1.5744075996836715,450.0
2002-07-05,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,240.0
2002-07-08,2.164810324934205,2.164810324934205,2.164810324934205,2.164810324934205,0.0
2002-07-09,2.3616114577284355,2.5584122248551235,2.3616114577284355,2.5584122248551235,825.0
2002-07-10,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,1140.0
2002-07-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3420.0
2002-07-12,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-07-15,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3750.0
2002-07-16,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-07-17,2.5584122248551235,2.7552135550338583,2.5584122248551235,2.5584122248551235,600.0
2002-07-18,2.5584126818957107,2.8339343681449334,2.5584126818957107,2.755214047231484,12885.0
2002-07-19,2.7552135550338583,2.7552135550338583,2.5584122248551235,2.5584122248551235,450.0
2002-07-22,2.5584126818957107,2.755214047231484,2.5584126818957107,2.755214047231484,3675.0
2002-07-23,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,3375.0
2002-07-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,240.0
2002-07-25,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-07-26,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3225.0
2002-07-29,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-07-30,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2002-07-31,2.952014849515108,2.952014849515108,2.5584126818957107,2.755214047231484,2325.0
2002-08-01,2.7552120331038354,2.7552120331038354,2.361610153217077,2.361610153217077,7650.0
2002-08-02,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3750.0
2002-08-06,2.558411664036939,3.109454535778048,2.558411664036939,3.109454535778048,900.0
2002-08-07,3.109454535778048,3.109454535778048,3.109454535778048,3.109454535778048,0.0
2002-08-08,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,750.0
2002-08-09,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,1200.0
2002-08-12,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,1500.0
2002-08-13,2.755213104418561,2.873293545382509,2.755213104418561,2.873293545382509,750.0
2002-08-14,2.873293545382509,2.873293545382509,2.873293545382509,2.873293545382509,0.0
2002-08-15,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,750.0
2002-08-16,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-08-19,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,1500.0
2002-08-20,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-08-21,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-08-22,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-08-23,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2002-08-26,2.460012122817804,2.5584122248551235,2.460012122817804,2.5584122248551235,1200.0
2002-08-27,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,450.0
2002-08-28,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,450.0
2002-08-29,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2002-08-30,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,1200.0
2002-09-03,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-09-04,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-09-05,2.755214047231484,2.755214047231484,2.755214047231484,2.755214047231484,0.0
2002-09-06,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2002-09-09,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,450.0
2002-09-10,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-09-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3000.0
2002-09-12,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-09-13,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,600.0
2002-09-16,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,750.0
2002-09-17,2.6568128899444905,2.6568128899444905,2.5584122248551235,2.5584122248551235,2400.0
2002-09-18,2.5584122248551235,2.5584122248551235,2.3616114577284355,2.5584122248551235,2550.0
2002-09-19,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-09-20,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,300.0
2002-09-23,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-09-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1650.0
2002-09-25,2.558411772186526,2.558411772186526,2.460011687559472,2.460011687559472,2250.0
2002-09-26,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1350.0
2002-09-27,2.5387324296684795,2.5584122248551235,2.5387324296684795,2.5584122248551235,4950.0
2002-09-30,2.460011687559472,2.460011687559472,2.361611039880469,2.460011687559472,1950.0
2002-10-01,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-10-02,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-10-03,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-10-04,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-10-07,2.460010763951701,2.460010763951701,2.361610153217077,2.361610153217077,6300.0
2002-10-08,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,7950.0
2002-10-09,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2002-10-10,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2002-10-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2002-10-15,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3000.0
2002-10-16,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,900.0
2002-10-17,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2002-10-18,2.617451991878343,2.617451991878343,2.460011687559472,2.460011687559472,2700.0
2002-10-21,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1500.0
2002-10-22,2.5584111892555037,2.798508309489016,2.5584111892555037,2.798508309489016,5400.0
2002-10-23,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,600.0
2002-10-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,900.0
2002-10-25,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3150.0
2002-10-28,2.558411772186526,2.558411772186526,2.460011687559472,2.460011687559472,10650.0
2002-10-29,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-10-30,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1800.0
2002-10-31,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-01,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-04,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,900.0
2002-11-05,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,900.0
2002-11-06,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,450.0
2002-11-07,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-08,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1800.0
2002-11-12,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-13,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-14,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-15,2.558411772186526,2.558411772186526,2.460011687559472,2.460011687559472,50850.0
2002-11-18,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-11-19,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-11-20,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-11-21,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-11-22,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2002-11-25,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,4350.0
2002-11-26,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,15000.0
2002-11-27,2.578092583093816,2.578092583093816,2.5584122248551235,2.5584122248551235,1950.0
2002-11-28,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-11-29,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-12-02,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3300.0
2002-12-03,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2002-12-04,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,600.0
2002-12-05,2.5584125696512934,2.5780929305423,2.5584125696512934,2.5780929305423,1050.0
2002-12-06,2.617452454993129,2.617452454993129,2.5584122248551235,2.5584122248551235,7350.0
2002-12-09,2.4796919180044483,2.5584122248551235,2.4796919180044483,2.5584122248551235,3000.0
2002-12-10,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,600.0
2002-12-11,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2002-12-12,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,1650.0
2002-12-13,2.5977726598064845,2.5977726598064845,2.5584122248551235,2.5584122248551235,8250.0
2002-12-16,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1950.0
2002-12-17,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1500.0
2002-12-18,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,2400.0
2002-12-19,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1950.0
2002-12-20,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,4800.0
2002-12-23,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2002-12-24,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2002-12-27,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2002-12-30,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2002-12-31,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-01-02,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-01-03,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-01-06,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-01-07,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-01-08,2.558411943017901,2.637132804248656,2.558411943017901,2.637132804248656,900.0
2003-01-09,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-01-10,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-01-13,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-01-14,2.6292601231550874,2.6292601231550874,2.6292601231550874,2.6292601231550874,1050.0
2003-01-15,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,6000.0
2003-01-16,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-01-17,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1800.0
2003-01-20,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,600.0
2003-01-21,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,750.0
2003-01-22,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,0.0
2003-01-23,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,0.0
2003-01-24,2.637131808629603,2.637131808629603,2.5977713928743023,2.5977713928743023,3000.0
2003-01-27,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,300.0
2003-01-28,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,4950.0
2003-01-29,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,150.0
2003-01-30,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,300.0
2003-01-31,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,0.0
2003-02-03,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,0.0
2003-02-04,2.578091740995157,2.617451600038108,2.578091740995157,2.617451600038108,1200.0
2003-02-05,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-02-06,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-02-07,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,300.0
2003-02-10,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-11,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-12,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-13,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,150.0
2003-02-14,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,2400.0
2003-02-17,2.5662846566870057,2.5662846566870057,2.5662846566870057,2.5662846566870057,0.0
2003-02-18,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,300.0
2003-02-19,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-20,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-21,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-24,2.56234906392528,2.56234906392528,2.56234906392528,2.56234906392528,0.0
2003-02-25,2.57415634073383,2.57415634073383,2.57415634073383,2.57415634073383,300.0
2003-02-26,2.57415634073383,2.57415634073383,2.57415634073383,2.57415634073383,450.0
2003-02-27,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,4500.0
2003-02-28,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,1500.0
2003-03-03,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-03-04,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,0.0
2003-03-05,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,600.0
2003-03-06,2.637132804248656,2.637132804248656,2.637132804248656,2.637132804248656,1200.0
2003-03-07,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,1050.0
2003-03-10,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-03-11,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-03-12,2.562348120509365,2.562348120509365,2.499371603363709,2.499371603363709,2850.0
2003-03-13,2.499371603363709,2.499371603363709,2.499371603363709,2.499371603363709,450.0
2003-03-14,2.499371603363709,2.499371603363709,2.499371603363709,2.499371603363709,0.0
2003-03-17,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,150.0
2003-03-18,2.499371552494709,2.499371552494709,2.460011687559472,2.460011687559472,600.0
2003-03-19,2.499371178331461,2.617451600038108,2.499371178331461,2.617451600038108,3900.0
2003-03-20,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-03-21,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,300.0
2003-03-24,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-03-25,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-03-26,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-03-27,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,150.0
2003-03-28,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-03-31,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-04-01,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,150.0
2003-04-02,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,0.0
2003-04-03,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,1050.0
2003-04-04,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-04-07,2.5190523529558098,2.5584122248551235,2.5190523529558098,2.5584122248551235,170550.0
2003-04-08,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,2250.0
2003-04-09,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-04-10,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,7500.0
2003-04-11,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,900.0
2003-04-14,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,150.0
2003-04-15,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,150.0
2003-04-16,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,0.0
2003-04-17,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,0.0
2003-04-21,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,0.0
2003-04-22,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,0.0
2003-04-23,2.5977713928743023,2.5977713928743023,2.5977713928743023,2.5977713928743023,0.0
2003-04-24,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,12750.0
2003-04-25,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-04-28,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-04-29,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-04-30,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-05-01,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,3000.0
2003-05-02,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,4500.0
2003-05-05,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2003-05-06,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,18000.0
2003-05-07,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-05-08,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,0.0
2003-05-09,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,450.0
2003-05-12,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-05-13,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-05-14,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,7650.0
2003-05-15,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,450.0
2003-05-16,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-05-20,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-05-21,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,3150.0
2003-05-22,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,150.0
2003-05-23,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,0.0
2003-05-26,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,1200.0
2003-05-27,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,14700.0
2003-05-28,2.5584122248551235,2.5584122248551235,2.5584122248551235,2.5584122248551235,750.0
2003-05-29,2.5584127151843643,2.5584127151843643,2.479692393246649,2.479692393246649,7950.0
2003-05-30,2.479692393246649,2.479692393246649,2.479692393246649,2.479692393246649,0.0
2003-06-02,2.538731980481894,2.538731980481894,2.460011687559472,2.460011687559472,750.0
2003-06-03,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,300.0
2003-06-04,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2003-06-05,2.460011687559472,2.460011687559472,2.460011687559472,2.460011687559472,0.0
2003-06-06,2.4600125901581915,2.4600125901581915,2.440332228180726,2.440332228180726,1650.0
2003-06-09,2.460010763951701,2.460010763951701,2.361610153217077,2.361610153217077,1050.0
2003-06-10,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2003-06-11,2.361610153217077,2.361610153217077,2.361610153217077,2.361610153217077,0.0
2003-06-12,2.3616116502503908,2.5190525583125725,2.3616116502503908,2.5190525583125725,1800.0
2003-06-13,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,900.0
2003-06-16,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,1500.0
2003-06-17,2.5190525583125725,2.5190525583125725,2.5190525583125725,2.5190525583125725,0.0
2003-06-18,2.5584125696512934,2.5780929305423,2.5584125696512934,2.5780929305423,4950.0
2003-06-19,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-06-20,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,2250.0
2003-06-23,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-06-24,2.613516149033083,2.617451600038108,2.613516149033083,2.617451600038108,3150.0
2003-06-25,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,150.0
2003-06-26,2.637132720495404,2.656812512889088,2.637132720495404,2.656812512889088,6900.0
2003-06-27,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,0.0
2003-06-30,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,0.0
2003-07-02,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,0.0
2003-07-03,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,0.0
2003-07-04,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,150.0
2003-07-07,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,600.0
2003-07-08,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-09,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-10,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-11,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,2400.0
2003-07-14,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,150.0
2003-07-15,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-16,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,900.0
2003-07-17,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-18,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,600.0
2003-07-21,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-07-22,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,300.0
2003-07-23,2.656812512889088,2.656812512889088,2.656812512889088,2.656812512889088,0.0
2003-07-24,2.735533685477047,2.755214047231484,2.735533685477047,2.755214047231484,4950.0
2003-07-25,2.7552125646108987,2.7552125646108987,2.6764917230061487,2.6764917230061487,2700.0
2003-07-28,2.6764917230061487,2.6764917230061487,2.6764917230061487,2.6764917230061487,0.0
2003-07-29,2.6764917230061487,2.6764917230061487,2.6764917230061487,2.6764917230061487,150.0
2003-07-30,2.6764917230061487,2.6764917230061487,2.6764917230061487,2.6764917230061487,0.0
2003-07-31,2.676493045840961,2.676493045840961,2.5780929305423,2.5780929305423,4650.0
2003-08-01,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-08-05,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-08-06,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,150.0
2003-08-07,2.5780929305423,2.5780929305423,2.5780929305423,2.5780929305423,0.0
2003-08-08,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,150.0
2003-08-11,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-08-12,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,0.0
2003-08-13,2.617451600038108,2.617451600038108,2.617451600038108,2.617451600038108,1350.0
2003-08-14,2.582028772565712,2.582028772565712,2.582028772565712,2.582028772565712,600.0
2003-08-15,2.582028772565712,2.582028772565712,2.582028772565712,2.582028772565712,0.0
2003-08-18,2.582028772565712,2.582028772565712,2.582028772565712,2.582028772565712,0.0
2003-08-19,2.656812022132921,2.656812022132921,2.617451600038108,2.617451600038108,3000.0
2003-08-20,2.72372397794094,3.837616966343412,2.72372397794094,3.837616966343412,13800.0
2003-08-21,3.6368811061614825,3.6368811061614825,3.0504146109454577,3.148814700843971,7650.0
2003-08-22,3.4243360671322995,3.4243360671322995,3.148814483140767,3.3456157754352724,2550.0
2003-08-25,3.3456149405307998,3.3456149405307998,3.2275345324524456,3.2275345324524456,4050.0
2003-08-26,3.266895146553374,3.266895146553374,3.148814700843971,3.148814700843971,150600.0
2003-08-27,3.3259356509340647,3.3259356509340647,3.148814700843971,3.148814700843971,9450.0
2003-08-28,3.44401531568418,3.5424159463215066,3.44401531568418,3.444015315684179,2700.0
2003-08-29,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,1650.0
2003-09-02,3.581777533269568,3.581777533269568,3.5030566653069544,3.542417099288261,1800.0
2003-09-03,3.50305618643728,3.50305618643728,3.50305618643728,3.50305618643728,1050.0
2003-09-04,3.503057385603823,3.5384815300974783,3.503057385603823,3.526673481932926,9600.0
2003-09-05,3.526673481932926,3.526673481932926,3.526673481932926,3.526673481932926,0.0
2003-09-08,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,900.0
2003-09-09,3.5817766167588028,3.5817766167588028,3.4833759792734758,3.483375979273475,5250.0
2003-09-10,3.4833759792734758,3.4833759792734758,3.4833759792734758,3.483375979273475,0.0
2003-09-11,3.640817761952502,3.640817761952502,3.542417099288261,3.542417099288261,300.0
2003-09-12,3.640818882892343,3.640818882892343,3.640818882892343,3.640818882892343,750.0
2003-09-15,3.640818882892343,3.640818882892343,3.640818882892343,3.640818882892343,0.0
2003-09-16,3.640818882892343,3.640818882892343,3.640818882892343,3.640818882892343,0.0
2003-09-17,3.542417687138614,3.542417687138614,3.522737889171201,3.522737889171201,4050.0
2003-09-18,3.514864211030888,3.514864211030888,3.514864211030888,3.514864211030888,750.0
2003-09-19,3.503056388537775,3.503056388537775,3.3849759405011963,3.3849759405011963,2550.0
2003-09-22,3.3849759405011963,3.3849759405011963,3.3849759405011963,3.3849759405011963,0.0
2003-09-23,3.3849759405011963,3.3849759405011963,3.3849759405011963,3.3849759405011963,0.0
2003-09-24,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,150.0
2003-09-25,3.3849759405011963,3.3849759405011963,3.3849759405011963,3.3849759405011963,0.0
2003-09-26,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,750.0
2003-09-29,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,0.0
2003-09-30,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,0.0
2003-10-01,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,0.0
2003-10-02,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,300.0
2003-10-03,3.48337718207453,3.48337718207453,3.231471620784288,3.231471620784288,2400.0
2003-10-06,3.231471620784288,3.231471620784288,3.231471620784288,3.231471620784288,300.0
2003-10-07,3.2314720074450216,3.2314720074450216,3.1527519676024194,3.1881761122183248,1650.0
2003-10-08,3.1881761122183248,3.1881761122183248,3.1881761122183248,3.1881761122183248,0.0
2003-10-09,3.152751789175813,3.152751789175813,3.152751789175813,3.152751789175813,600.0
2003-10-10,3.1527509972269403,3.1527509972269403,3.148814700843971,3.148814700843971,1800.0
2003-10-14,2.952013861038929,2.991374289841964,2.833933419207764,2.9913742898419646,2250.0
2003-10-15,2.952013675062594,3.109454535778048,2.952013675062594,3.109454535778048,1350.0
2003-10-16,3.109454535778048,3.109454535778048,3.109454535778048,3.109454535778048,0.0
2003-10-17,3.109454535778048,3.109454535778048,3.109454535778048,3.109454535778048,0.0
2003-10-20,3.089774079352557,3.089774079352557,3.089774079352557,3.089774079352557,150.0
2003-10-21,3.247216367532608,3.621138177205166,3.247216367532608,3.621138177205166,2700.0
2003-10-22,3.621138177205166,3.621138177205166,3.621138177205166,3.621138177205166,0.0
2003-10-23,3.384976765329266,3.384976765329266,3.286576649513976,3.286576649513976,1500.0
2003-10-24,3.1488143990494577,3.1488143990494577,3.109454535778048,3.109454535778048,4500.0
2003-10-27,3.109454535778048,3.109454535778048,3.109454535778048,3.109454535778048,150.0
2003-10-28,3.093709173590911,3.093709173590911,3.093709173590911,3.093709173590911,300.0
2003-10-29,3.093709173590911,3.093709173590911,3.093709173590911,3.093709173590911,0.0
2003-10-30,3.3259365653182127,3.3259365653182127,3.3259365653182127,3.3259365653182127,750.0
2003-10-31,3.4636973097391537,3.7982586553882975,3.4636973097391537,3.794323202609251,5550.0
2003-11-03,3.625073271443519,3.625073271443519,3.625073271443519,3.62507327144352,450.0
2003-11-04,3.73921934115976,3.73921934115976,3.5620983034988107,3.5620983034988107,600.0
2003-11-05,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,300.0
2003-11-06,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,0.0
2003-11-07,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,0.0
2003-11-10,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,2400.0
2003-11-11,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,900.0
2003-11-12,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,0.0
2003-11-13,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,1050.0
2003-11-14,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,1050.0
2003-11-17,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,150.0
2003-11-18,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,300.0
2003-11-19,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,9300.0
2003-11-20,3.5620968939898887,3.5620968939898887,3.542417099288261,3.542417099288261,2700.0
2003-11-21,3.6211385190794654,3.640818882892343,3.6211385190794654,3.640818882892343,4500.0
2003-11-24,3.640818882892343,3.640818882892343,3.640818882892343,3.640818882892343,0.0
2003-11-25,3.5620983034988107,3.5620983034988107,3.5620983034988107,3.5620983034988107,150.0
2003-11-26,3.54241609376042,3.699856940417432,3.54241609376042,3.5817765165691267,3150.0
2003-11-27,3.5817765165691267,3.5817765165691267,3.5817765165691267,3.5817765165691267,150.0
2003-11-28,3.5817765165691267,3.5817765165691267,3.5817765165691267,3.5817765165691267,0.0
2003-12-01,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,750.0
2003-12-02,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,6900.0
2003-12-03,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,0.0
2003-12-04,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,1200.0
2003-12-05,3.542417099288261,3.542417099288261,3.542417099288261,3.542417099288261,9150.0
2003-12-08,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,34500.0
2003-12-09,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,150.0
2003-12-10,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,1050.0
2003-12-11,3.36529556683356,3.36529556683356,3.3456157754352724,3.3456157754352724,7350.0
2003-12-12,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,0.0
2003-12-15,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,450.0
2003-12-16,3.34561548093034,3.4833759792734758,3.34561548093034,3.483375979273475,7500.0
2003-12-17,3.463697516941473,3.463697516941473,3.463697516941473,3.463697516941473,2250.0
2003-12-18,3.404655457565545,3.44401531568418,3.3456152480987056,3.444015315684179,24300.0
2003-12-19,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,0.0
2003-12-22,3.3456157754352724,3.3456157754352724,3.3456157754352724,3.3456157754352724,1500.0
2003-12-23,3.5030555251510203,3.51879986253477,3.424335527387825,3.444015315684179,85650.0
2003-12-24,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,0.0
2003-12-29,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,0.0
2003-12-30,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,0.0
2003-12-31,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,5700.0
2004-01-02,3.44401531568418,3.44401531568418,3.44401531568418,3.444015315684179,0.0
2004-01-05,3.463696794377682,3.542417099288261,3.463696794377682,3.542417099288261,1050.0
2004-01-06,3.5896489484010083,3.5896489484010083,3.5896489484010083,3.5896489484010083,450.0
2004-01-07,3.4833759792734758,3.4833759792734758,3.4833759792734758,3.483375979273475,750.0
2004-01-08,3.6604977034015898,3.719538215977445,3.601457472351763,3.719538215977445,3150.0
2004-01-09,3.5817765165691267,3.5817765165691267,3.5817765165691267,3.5817765165691267,300.0
2004-01-12,3.5817765165691267,3.5817765165691267,3.5817765165691267,3.5817765165691267,150.0
2004-01-13,3.719539538670908,3.73921934115976,3.5620983034988107,3.5620983034988107,3000.0
2004-01-14,3.699858138960836,3.719538215977445,3.699858138960836,3.719538215977445,1500.0
2004-01-15,3.6998578213601694,3.814002258258193,3.664433685771128,3.664433685771128,4500.0
2004-01-16,3.8179375069646646,3.8179375069646646,3.8179375069646646,3.817937506964664,750.0
2004-01-19,3.857298096133609,3.857298096133609,3.660497345224345,3.660497345224345,7050.0
2004-01-20,3.6604982203771623,3.798258778949476,3.6604982203771623,3.680178300173208,4500.0
2004-01-21,3.660497345224345,3.660497345224345,3.660497345224345,3.660497345224345,300.0
2004-01-22,3.758897015661392,3.8179375069646646,3.739216664209683,3.817937506964664,4350.0
2004-01-23,3.703793539910509,3.7431539719317146,3.703793539910509,3.739217675356192,4650.0
2004-01-26,3.849426735768822,3.849426735768822,3.849426735768822,3.849426735768823,1050.0
2004-01-27,3.849426735768822,3.849426735768822,3.849426735768822,3.849426735768823,0.0
2004-01-28,3.7785781073773954,3.8179385393986,3.699857806386993,3.739217675356192,5850.0
2004-01-29,3.7982580099428818,3.8769788762411377,3.7982580099428818,3.876978876241137,13050.0
2004-01-30,3.7510252014264265,3.7510252014264265,3.7510252014264265,3.751025201426427,150.0
2004-02-02,3.7510252014264265,3.7510252014264265,3.7510252014264265,3.751025201426427,0.0
2004-02-03,3.7510252014264265,3.7510252014264265,3.7510252014264265,3.751025201426427,0.0
2004-02-04,3.912403199283649,3.916338933107644,3.912403199283649,3.912403199283649,4350.0
2004-02-05,3.932082433859873,3.947826774541101,3.932082433859873,3.947826774541101,9900.0
2004-02-06,3.97537953422072,3.97537953422072,3.936019658574671,3.9556994556346696,8700.0
2004-02-09,3.95569945563467,3.95569945563467,3.95569945563467,3.9556994556346696,3900.0
2004-02-10,3.955699339463371,4.132820323062167,3.8887873557619295,4.132820323062167,12000.0
2004-02-11,3.97537866575173,3.97537866575173,3.97537866575173,3.97537866575173,150.0
2004-02-12,3.97537866575173,3.97537866575173,3.97537866575173,3.97537866575173,1650.0
2004-02-13,4.073779475886657,4.089523817449462,4.073779475886657,4.08952381744946,1650.0
2004-02-16,4.089524666152478,4.089524666152478,4.054100242192007,4.054100242192007,7500.0
2004-02-17,4.014739227512762,4.073779452309067,3.975378796122559,4.073779452309067,1500.0
2004-02-18,4.081651614682242,4.211540403932327,4.081651614682242,4.211540403932327,5400.0
2004-02-19,4.219414082072641,4.219414082072641,4.219414082072641,4.219414082072641,750.0
2004-02-20,4.219414082072641,4.219414082072641,4.219414082072641,4.219414082072641,600.0
2004-02-23,4.211538253541899,4.368979070102531,4.211538253541899,4.368979070102531,21450.0
2004-02-24,4.329620151345039,4.329620151345039,4.329620151345039,4.329620151345039,5100.0
2004-02-25,4.250900319736565,4.250900319736565,4.250900319736565,4.250900319736565,1350.0
2004-02-26,4.270580482018542,4.329620710691183,4.231220611096132,4.231220611096132,11550.0
2004-02-27,4.329619745362708,4.329619745362708,4.231219667706857,4.270579529853625,2400.0
2004-03-01,4.368979070102531,4.4280192707405615,4.368979070102531,4.368979070102531,15750.0
2004-03-02,4.428021556270825,4.624822326643287,4.428021556270825,4.526422222983085,12300.0
2004-03-03,4.526419648016644,4.723220306434154,4.526419648016644,4.723220306434154,66450.0
2004-03-04,4.585462240556844,4.6445024689191685,4.565781882910053,4.6445024689191685,3750.0
2004-03-05,4.565779498174278,4.723220306434154,4.546099432332526,4.723220306434154,4050.0
2004-03-08,4.801942214552247,4.801942214552247,4.664181706474551,4.782262423495684,13500.0
2004-03-09,4.723220306434154,4.821620917168778,4.723220306434154,4.723220306434154,7800.0
2004-03-10,4.664181787896958,4.703542215275092,4.565781141740578,4.565781141740578,4650.0
2004-03-11,4.546101068814496,4.565781141740578,4.487060850036249,4.565781141740578,6900.0
2004-03-12,4.546103555295773,4.565783638985833,4.487063304225592,4.487063304225592,7050.0
2004-03-15,4.518548370685435,4.703541594840466,4.487060258157237,4.703541594840466,8100.0
2004-03-16,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,7350.0
2004-03-17,4.770455894472192,4.770455894472192,4.770455894472192,4.770455894472192,6750.0
2004-03-18,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,8250.0
2004-03-19,4.868855933244471,4.868855933244471,4.868855933244471,4.868855933244471,450.0
2004-03-22,5.018424612377277,5.018424612377277,4.821623834870038,4.821623834870038,4200.0
2004-03-23,5.018422971302589,5.018422971302589,4.841302047940354,4.841302047940354,3900.0
2004-03-24,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,1050.0
2004-03-25,4.723221620049495,4.841302047940354,4.723221620049495,4.841302047940354,2700.0
2004-03-26,4.723222564355755,4.762582714855252,4.683862132330254,4.762582714855252,10200.0
2004-03-29,4.84130070148466,4.84130070148466,4.723220306434154,4.723220306434154,10800.0
2004-03-30,4.723220306434154,4.723220306434154,4.723220306434154,4.723220306434154,9000.0
2004-03-31,4.72322316459038,4.959384097599067,4.72322316459038,4.821623834870038,24000.0
2004-04-01,4.959385045944634,5.1561858610846,4.959385045944634,5.1561858610846,158400.0
2004-04-02,5.116824286581492,5.313625025778176,5.116824286581492,5.313625025778176,21750.0
2004-04-05,5.313625025778176,5.313625025778176,5.313625025778176,5.313625025778176,0.0
2004-04-06,5.116823097849872,5.116823097849872,5.097142746976325,5.097142746976325,3150.0
2004-04-07,5.097142746976325,5.097142746976325,5.097142746976325,5.097142746976325,0.0
2004-04-08,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,300.0
2004-04-12,4.9790641314562265,5.11682494823362,4.9790641314562265,5.116824948233619,12600.0
2004-04-13,4.959384786493298,4.959384786493298,4.959384786493298,4.959384786493298,3450.0
2004-04-14,5.077464795304655,5.11682494823362,5.077464795304655,5.116824948233619,750.0
2004-04-15,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,0.0
2004-04-16,5.11682494823362,5.11682494823362,5.11682494823362,5.116824948233619,0.0
2004-04-19,4.829495475127704,4.860983033928552,4.825559178370078,4.825559178370078,5700.0
2004-04-20,4.825559178370078,4.825559178370078,4.825559178370078,4.825559178370078,0.0
2004-04-21,4.841302047940354,4.841302047940354,4.841302047940354,4.841302047940354,450.0
2004-04-22,4.959384786493298,4.959384786493298,4.959384786493298,4.959384786493298,300.0
2004-04-23,4.920020964851664,4.920020964851664,4.723220306434154,4.723220306434154,3900.0
2004-04-26,4.683862468251795,4.683862468251795,4.546101931623517,4.546101931623517,4950.0
2004-04-27,4.546101931623517,4.577590054281409,4.530357870294572,4.546101931623517,12300.0
2004-04-28,4.546099432332526,4.723220306434154,4.546099432332526,4.723220306434154,5100.0
2004-04-29,4.530357184424698,4.530357184424698,4.329620151345039,4.329620151345039,3600.0
2004-04-30,4.408342974093746,4.408342974093746,4.408342974093746,4.408342974093746,450.0
2004-05-03,4.546101931623517,4.546101931623517,4.546101931623517,4.546101931623517,900.0
2004-05-04,4.487062434467318,4.506742514342653,4.329621513938572,4.506742514342653,3750.0
2004-05-05,4.329620151345039,4.329620151345039,4.290260285507553,4.329620151345039,4200.0
2004-05-06,4.132819791629544,4.388660772836452,4.034419132716264,4.388660772836452,3450.0
2004-05-07,4.388660772836452,4.388660772836452,4.388660772836452,4.388660772836452,0.0
2004-05-10,4.388660772836452,4.388660772836452,4.388660772836452,4.388660772836452,0.0
2004-05-11,4.329620865499653,4.329620865499653,4.211540403932327,4.211540403932327,1500.0
2004-05-12,4.3493003585088434,4.3493003585088434,4.3493003585088434,4.3493003585088434,750.0
2004-05-13,4.3493003585088434,4.3493003585088434,4.3493003585088434,4.3493003585088434,0.0
2004-05-14,4.384724920705853,4.487061022324886,4.172179843417154,4.329620151345039,26850.0
2004-05-17,4.250900319736565,4.250900319736565,4.250900319736565,4.250900319736565,150.0
2004-05-18,4.428019613358195,4.447699400234378,4.428019613358195,4.447699400234378,750.0
2004-05-19,4.447699400234378,4.447699400234378,4.447699400234378,4.447699400234378,450.0
2004-05-20,4.447701982512824,4.447701982512824,4.428022184210806,4.428022184210806,3000.0
2004-05-21,4.428022184210806,4.428022184210806,4.428022184210806,4.428022184210806,0.0
2004-05-25,4.428022184210806,4.428022184210806,4.428022184210806,4.428022184210806,0.0
2004-05-26,4.526422222983085,4.526422222983085,4.526422222983085,4.526422222983085,1500.0
2004-05-27,4.431876766924552,4.431876766924552,4.431876766924552,4.431876766924552,1500.0
2004-05-28,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,2100.0
2004-05-31,4.628847339462397,4.628847339462397,4.628847339462397,4.628847339462397,750.0
2004-06-01,4.628847339462397,4.628847339462397,4.628847339462397,4.628847339462397,0.0
2004-06-02,4.530362551716847,4.648545805022392,4.530362551716847,4.530362551716847,8400.0
2004-06-03,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,1500.0
2004-06-04,4.648544511900885,4.707636403886711,4.550058213105189,4.550058213105189,3900.0
2004-06-07,4.550058213105189,4.550058213105189,4.550058213105189,4.550058213105189,0.0
2004-06-08,4.589454178369619,4.589454178369619,4.530362551716847,4.530362551716847,7800.0
2004-06-09,4.530361597554785,4.628847339462397,4.530361597554785,4.628847339462397,5850.0
2004-06-10,4.707636356038829,4.707636356038829,4.569755370063648,4.569755370063648,600.0
2004-06-11,4.707636721947406,4.707636721947406,4.628847339462397,4.628847339462397,2100.0
2004-06-14,4.648544496420857,4.648544496420857,4.648544496420857,4.648544496420857,150.0
2004-06-15,4.648544496420857,4.648544496420857,4.648544496420857,4.648544496420857,0.0
2004-06-16,4.648544496420857,4.648544496420857,4.648544496420857,4.648544496420857,0.0
2004-06-17,4.609151678074055,4.609151678074055,4.609151678074055,4.609151678074055,450.0
2004-06-18,4.550058520519474,4.628847339462397,4.550058520519474,4.628847339462397,14400.0
2004-06-21,4.550058213105189,4.550058213105189,4.550058213105189,4.550058213105189,1950.0
2004-06-22,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,1350.0
2004-06-23,4.6682430139066495,4.6682430139066495,4.530362551716847,4.530362551716847,3750.0
2004-06-24,4.668241887975311,4.687938810337775,4.668241887975311,4.687938810337775,5550.0
2004-06-25,4.589453524068851,4.589453524068851,4.589453524068851,4.589453524068851,300.0
2004-06-28,4.687938810337775,4.687938810337775,4.687938810337775,4.687938810337775,1050.0
2004-06-29,4.687938810337775,4.687938810337775,4.687938810337775,4.687938810337775,0.0
2004-06-30,4.7076365780133385,4.727333500375802,4.687938810337775,4.687938810337775,1200.0
2004-07-02,4.727330631637831,4.727330631637831,4.727330631637831,4.727330631637831,450.0
2004-07-05,4.648544496420857,4.648544496420857,4.648544496420857,4.648544496420857,450.0
2004-07-06,4.648545805022392,4.648545805022392,4.530362551716847,4.530362551716847,3300.0
2004-07-07,4.727330631637831,4.727330631637831,4.727330631637831,4.727330631637831,1650.0
2004-07-08,4.727330631637831,4.727330631637831,4.727330631637831,4.727330631637831,1500.0
2004-07-09,4.727334089896872,4.8258204046171045,4.727334089896872,4.8258204046171045,21900.0
2004-07-12,4.687938810337775,4.687938810337775,4.687938810337775,4.687938810337775,150.0
2004-07-13,4.687935965506101,4.727330631637831,4.687935965506101,4.727330631637831,1050.0
2004-07-14,4.589450286374797,4.727330631637831,4.569752812423501,4.727330631637831,4200.0
2004-07-15,4.648544496420857,4.648544496420857,4.648544496420857,4.648544496420857,2250.0
2004-07-16,4.687938810337775,4.687938810337775,4.687938810337775,4.687938810337775,150.0
2004-07-19,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,750.0
2004-07-20,4.412178612919348,4.412178612919348,4.412178612919348,4.412178612919348,150.0
2004-07-21,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,0.0
2004-07-22,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,0.0
2004-07-23,4.530362551716847,4.530362551716847,4.530362551716847,4.530362551716847,0.0
2004-07-26,4.431876766924552,4.431876766924552,4.431876766924552,4.431876766924552,150.0
2004-07-27,4.609151678074055,4.609151678074055,4.609151678074055,4.609151678074055,1500.0
2004-07-28,4.609151678074055,4.609151678074055,4.609151678074055,4.609151678074055,0.0
2004-07-29,4.609151678074055,4.609151678074055,4.609151678074055,4.609151678074055,2400.0
2004-07-30,4.727330631637831,4.727330631637831,4.727330631637831,4.727330631637831,900.0
2004-08-03,4.727330631637831,4.727330631637831,4.727330631637831,4.727330631637831,0.0
2004-08-04,4.806122916256202,4.8258204046171045,4.806122916256202,4.8258204046171045,3300.0
2004-08-05,4.884910828919393,5.259157359179829,4.884910828919393,5.259157359179829,5250.0
2004-08-06,5.12127758726542,5.12127758726542,5.042488215794376,5.101580103512157,1500.0
2004-08-09,5.042489131160153,5.042489131160153,5.042489131160153,5.042489131160153,450.0
2004-08-10,5.160672103095577,5.160672103095577,5.1212782575173605,5.1212782575173605,3300.0
2004-08-11,5.042489131160153,5.042489131160153,5.042489131160153,5.042489131160153,3300.0
2004-08-12,5.042489131160153,5.042489131160153,5.042489131160153,5.042489131160153,9300.0
2004-08-13,5.1212782575173605,5.1212782575173605,5.1212782575173605,5.1212782575173605,600.0
2004-08-16,5.1212782575173605,5.1212782575173605,5.1212782575173605,5.1212782575173605,7050.0
2004-08-17,5.1212782575173605,5.1212782575173605,5.1212782575173605,5.1212782575173605,0.0
2004-08-18,5.121278789571552,5.219764540833028,5.121278789571552,5.219764540833028,8250.0
2004-08-19,5.219764509928192,5.3379477488675136,5.219764509928192,5.318250824148695,10650.0
2004-08-20,5.219763869666368,5.219763869666368,5.215824710622638,5.215824710622638,12450.0
2004-08-23,5.180369728392737,5.180369728392737,5.180369728392737,5.180369728392737,300.0
2004-08-24,5.219764540833028,5.219764540833028,5.219764540833028,5.219764540833028,1500.0
2004-08-25,5.219764540833028,5.219764540833028,5.219764540833028,5.219764540833028,0.0
2004-08-26,5.416737170440254,5.416737170440254,5.219764540833028,5.219764540833028,750.0
2004-08-27,5.405198285491734,5.405198285491734,5.405198285491734,5.405198285491734,450.0
2004-08-30,5.22765749241782,5.22765749241782,5.129022818104277,5.129022818104277,2250.0
2004-08-31,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,4650.0
2004-09-01,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,0.0
2004-09-02,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,900.0
2004-09-03,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,0.0
2004-09-07,5.1290195600621225,5.22765417172125,5.1290195600621225,5.22765417172125,27900.0
2004-09-08,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,0.0
2004-09-09,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,0.0
2004-09-10,5.247381432689433,5.247381432689433,5.22765417172125,5.22765417172125,1350.0
2004-09-13,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,150.0
2004-09-14,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,900.0
2004-09-15,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,150.0
2004-09-16,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,0.0
2004-09-17,5.405197262859179,5.405197262859179,5.22765417172125,5.22765417172125,3300.0
2004-09-20,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,900.0
2004-09-21,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,0.0
2004-09-22,5.188204074207832,5.188204074207832,5.129022818104277,5.129022818104277,4500.0
2004-09-23,5.132965794211772,5.326290510571946,5.129020679793224,5.326290510571946,2850.0
2004-09-24,5.326290510571946,5.326290510571946,5.326290510571946,5.326290510571946,0.0
2004-09-27,5.365742653200037,5.365742653200037,5.365742653200037,5.365742653200037,150.0
2004-09-28,5.136911589728412,5.188202029093159,5.129020796317994,5.188202029093159,14250.0
2004-09-29,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,12600.0
2004-09-30,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,0.0
2004-10-01,5.129022818104277,5.129022818104277,5.129022818104277,5.129022818104277,6000.0
2004-10-04,5.129020175848701,5.207928100407204,5.129020175848701,5.207928100407204,12900.0
2004-10-05,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,600.0
2004-10-06,5.22765417172125,5.22765417172125,5.22765417172125,5.22765417172125,0.0
2004-10-07,5.227655193766613,5.227655193766613,5.168473963685624,5.168473963685624,5550.0
2004-10-08,5.168473963685624,5.168473963685624,5.168473963685624,5.168473963685624,0.0
2004-10-12,5.365743305316743,5.448596898352824,5.22765417172125,5.22765417172125,79500.0
2004-10-13,5.326290510571946,5.326290510571946,5.326290510571946,5.326290510571946,150.0
2004-10-14,5.326290510571946,5.326290510571946,5.326290510571946,5.326290510571946,150.0
2004-10-15,5.405198285491734,5.405198285491734,5.405198285491734,5.405198285491734,300.0
2004-10-18,5.405198285491734,5.405198285491734,5.405198285491734,5.405198285491734,0.0
2004-10-19,5.405198285491734,5.405198285491734,5.405198285491734,5.405198285491734,0.0
2004-10-20,5.365742653200037,5.405196605947502,5.365742653200037,5.365742653200037,7800.0
2004-10-21,5.417033728870813,5.417033728870813,5.417033728870813,5.417033728870813,30000.0
2004-10-22,5.476214953509778,5.476214953509778,5.417033728870813,5.417033728870813,1500.0
2004-10-25,5.417033728870813,5.417033728870813,5.417033728870813,5.417033728870813,2400.0
2004-10-26,5.417033728870813,5.417033728870813,5.417033728870813,5.417033728870813,750.0
2004-10-27,5.417033728870813,5.417033728870813,5.417033728870813,5.417033728870813,0.0
2004-10-28,5.417033728870813,5.417033728870813,5.417033728870813,5.417033728870813,600.0
2004-10-29,5.523558701562986,5.523558701562986,5.4841053115138845,5.523558701562986,5250.0
2004-11-01,5.523558555263688,5.720828886647515,5.523558555263688,5.720828886647515,10950.0
2004-11-02,5.720828886647515,5.720828886647515,5.720828886647515,5.720828886647515,0.0
2004-11-03,5.918101564348906,5.918101564348906,5.918101564348906,5.918101564348906,3450.0
2004-11-04,5.918098444125962,5.997006348128462,5.918098444125962,5.997006348128461,3000.0
2004-11-05,6.233730962087575,6.391547357320703,6.233730962087575,6.312639441901104,5550.0
2004-11-08,6.312638810767089,6.39154671829752,6.312638810767089,6.39154671829752,900.0
2004-11-09,6.9044488653972165,6.983356775027737,6.707178526927025,6.983356775027737,6300.0
2004-11-10,7.29898805215941,7.397623216510842,7.29898805215941,7.3976232165108415,153900.0
2004-11-11,7.811891710698833,7.811891710698833,7.200355025519801,7.200355025519801,88050.0
2004-11-12,7.259537227648916,7.259537227648916,7.259537227648916,7.259537227648916,150.0
2004-11-15,7.259535023128447,7.259535023128447,6.983356775027737,6.983356775027737,1950.0
2004-11-16,6.59671018835761,6.70718130764028,6.59671018835761,6.70718130764028,3150.0
2004-11-17,6.66772311853431,7.062262547280445,6.66772311853431,7.003081350771666,15900.0
2004-11-18,7.20035345220184,7.397623216510842,7.20035345220184,7.3976232165108415,6750.0
2004-11-19,7.298986254918786,7.693526250782461,7.298986254918786,7.693526250782461,4500.0
2004-11-22,7.496258527450774,7.811890156517317,7.496258527450774,7.811890156517317,600.0
2004-11-23,7.792166569324022,7.792166569324022,7.45680754750656,7.508097989880848,8550.0
2004-11-24,7.5948922791553795,7.792162589633157,7.5948922791553795,7.792162589633155,166800.0
2004-11-25,7.535712448863816,7.575166969677293,7.496259056838164,7.496259056838164,14700.0
2004-11-26,7.50811444115213,7.58714714738821,7.50811444115213,7.50811444115213,2850.0
2004-11-29,7.310532678959984,7.310532678959984,7.310532678959984,7.310532678959984,4200.0
2004-11-30,7.310532678959984,7.310532678959984,7.310532678959984,7.310532678959984,3900.0
2004-12-01,7.073435461671479,7.073435461671479,7.073435461671479,7.073435461671479,300.0
2004-12-02,7.073434541807938,7.310532678959984,7.073434541807938,7.310532678959984,600.0
2004-12-03,7.093191444387856,7.093191444387856,7.093191444387856,7.093191444387856,150.0
2004-12-06,7.073435461671479,7.073435461671479,7.073435461671479,7.073435461671479,1200.0
2004-12-07,7.112950916767838,7.112950916767838,7.112950916767838,7.112950916767838,300.0
2004-12-08,7.112950916767838,7.112950916767838,7.112950916767838,7.112950916767838,1500.0
2004-12-09,7.112950916767838,7.112950916767838,7.112950916767838,7.112950916767838,3000.0
2004-12-10,7.310532678959984,7.310532678959984,7.310532678959984,7.310532678959984,20400.0
2004-12-13,7.211741510123579,7.50811444115213,7.211741510123579,7.50811444115213,4950.0
2004-12-14,7.516017514999197,7.824245061250215,7.516017514999197,7.824245061250215,2550.0
2004-12-15,8.100860091120952,8.100860091120952,7.824245061250215,7.824245061250215,3600.0
2004-12-16,7.824245670363711,7.824245670363711,7.666180249724544,7.666180249724543,900.0
2004-12-17,7.666180249724544,7.666180249724544,7.666180249724544,7.666180249724543,300.0
2004-12-20,7.666174890575217,7.7056912181105535,7.666174890575217,7.705691218110554,1950.0
2004-12-21,7.725452684584025,7.725452684584025,7.725452684584025,7.725452684584026,450.0
2004-12-22,7.685938312826561,7.685938312826561,7.50811444115213,7.50811444115213,1050.0
2004-12-23,7.626667287245047,7.626667287245047,7.626667287245047,7.626667287245047,300.0
2004-12-24,7.626667287245047,7.626667287245047,7.626667287245047,7.626667287245047,0.0
2004-12-29,7.626667287245047,7.626667287245047,7.626667287245047,7.626667287245047,0.0
2004-12-30,7.50811444115213,7.50811444115213,7.50811444115213,7.50811444115213,2400.0
2004-12-31,7.50811444115213,7.50811444115213,7.50811444115213,7.50811444115213,15600.0
2005-01-04,7.50811444115213,7.50811444115213,7.50811444115213,7.50811444115213,0.0
2005-01-05,7.50811444115213,7.50811444115213,7.50811444115213,7.50811444115213,0.0
2005-01-06,7.508112037754002,7.527869925345135,7.508112037754002,7.527869925345135,1200.0
2005-01-07,7.527869925345135,7.527869925345135,7.527869925345135,7.527869925345135,150.0
2005-01-10,7.527872335067897,7.527872335067897,7.50811444115213,7.50811444115213,750.0
2005-01-11,7.606904842147919,7.824245061250215,7.508114244582504,7.824245061250215,5700.0
2005-01-12,7.66617808158551,7.784727113536994,7.606903282966581,7.784727113536995,2400.0
2005-01-13,7.784731241198858,7.784731241198858,7.606907316341692,7.606907316341692,900.0
2005-01-14,7.626667287245047,7.626667287245047,7.626667287245047,7.626667287245047,91350.0
2005-01-17,7.626661737601681,7.784727113536994,7.626661737601681,7.784727113536995,750.0
2005-01-18,7.646416444164478,7.7056912181105535,7.646416444164478,7.705691218110554,900.0
2005-01-19,7.705696686176426,7.903278464059794,7.705696686176426,7.903278464059794,46050.0
2005-01-20,7.804483412917037,8.416986858163048,7.804483412917037,8.416986858163048,9900.0
2005-01-21,8.496024150171051,9.424659330890384,8.496024150171051,9.088770034259417,28950.0
2005-01-24,9.365384248469809,9.365384248469809,8.73312150075686,8.772638417114585,3300.0
2005-01-25,8.772638417114585,8.772638417114585,8.772638417114585,8.772638417114585,450.0
2005-01-26,8.891187275020524,8.891187275020524,8.772638224410876,8.891187275020524,2700.0
2005-01-27,8.891187275020524,8.891187275020524,8.891187275020524,8.891187275020524,0.0
2005-01-28,8.891187275020524,8.891187275020524,8.891187275020524,8.891187275020524,1350.0
2005-01-31,8.891188062538998,9.207318892165354,8.891188062538998,9.207318892165354,1950.0
2005-02-01,9.088770034259417,9.128286388846206,9.088770034259417,9.088770034259417,2400.0
2005-02-02,8.891186627074351,9.08876836369164,8.634330086828665,8.634330086828665,1800.0
2005-02-03,8.887235133499928,8.887235133499928,8.61852395888652,8.792395895401079,1950.0
2005-02-04,8.891187275020524,8.891187275020524,8.891187275020524,8.891187275020524,3150.0
2005-02-07,8.69360351873489,8.69360351873489,8.69360351873489,8.69360351873489,150.0
2005-02-08,8.397229209645372,8.52763339507853,8.397229209645372,8.496019762449254,2700.0
2005-02-09,8.416988565830014,8.69360351873489,8.397230677928999,8.69360351873489,1050.0
2005-02-10,8.69360351873489,8.69360351873489,8.69360351873489,8.69360351873489,150.0
2005-02-11,8.456510788156734,8.456510788156734,8.456510788156734,8.456510788156734,300.0
2005-02-14,8.476266272349738,8.476266272349738,8.476266272349738,8.476266272349738,150.0
2005-02-15,8.515780231875981,8.515780231875981,8.515780231875981,8.515780231875981,600.0
2005-02-16,8.496019762449254,8.496019762449254,8.496019762449254,8.496019762449254,1500.0
2005-02-17,8.496021952236472,8.496021952236472,8.397231373970042,8.397231373970042,3000.0
2005-02-18,8.337956469015829,8.337956469015829,7.982309374252513,7.982309374252513,4050.0
2005-02-21,7.982311740499683,7.982311740499683,7.903278464059794,7.903278464059794,1350.0
2005-02-22,7.903276121240959,7.982309374252513,7.903276121240959,7.982309374252513,5400.0
2005-02-23,7.982309374252513,7.982309374252513,7.982309374252513,7.982309374252513,99600.0
2005-02-24,7.982309475506457,8.397231373970042,7.982309475506457,8.397231373970042,14550.0
2005-02-25,8.488122863427673,9.385145170164495,8.488122863427673,9.385145170164495,11250.0
2005-02-28,9.479977654261154,9.48392957045673,9.385138449002389,9.48392957045673,2850.0
2005-03-01,9.74078974978882,9.74078974978882,9.74078974978882,9.74078974978882,450.0
2005-03-02,9.483935090545016,9.681516317882595,9.483935090545016,9.681516317882595,1050.0
2005-03-03,9.48392957045673,9.48392957045673,9.48392957045673,9.48392957045673,450.0
2005-03-04,9.859339796631597,9.859339796631597,9.088770034259417,9.088770034259417,11700.0
2005-03-07,8.693606688576121,9.088770243543305,8.535540701302708,8.535540701302708,7050.0
2005-03-08,8.930701234546767,8.930701234546767,8.81215221567174,8.930701234546767,4350.0
2005-03-09,8.930701407978425,8.930701407978425,8.535537438768051,8.768684129726402,8700.0
2005-03-10,8.792400887502533,8.812159355968038,8.792400887502533,8.812159355968038,450.0
2005-03-11,8.496026814478855,8.496026814478855,8.29844497958432,8.29844497958432,9900.0
2005-03-14,8.298443317839745,8.298443317839745,8.002070342202611,8.002070342202611,1350.0
2005-03-15,7.8044853769000495,8.100858232158451,7.8044853769000495,8.100858232158451,11250.0
2005-03-16,8.22371881871043,8.22371881871043,8.22371881871043,8.22371881871043,900.0
2005-03-17,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,450.0
2005-03-18,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,4350.0
2005-03-21,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,0.0
2005-03-22,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,7350.0
2005-03-23,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,0.0
2005-03-24,8.025558159958992,8.203904010236135,8.025558159958992,8.203904010236135,3900.0
2005-03-28,8.318839201682204,8.322802720766378,7.966110948812298,8.025559766453293,6150.0
2005-03-29,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,0.0
2005-03-30,8.243537259904587,8.243537259904587,8.144456095149646,8.144456095149646,1050.0
2005-03-31,8.144457034241132,8.382251743682584,8.144457034241132,8.382251743682584,3000.0
2005-04-01,8.382251743682584,8.382251743682584,8.382251743682584,8.382251743682584,0.0
2005-04-04,8.382251743682584,8.382251743682584,8.382251743682584,8.382251743682584,1200.0
2005-04-05,8.600231440394676,8.7191285316786,8.322804327119465,8.322804327119465,38700.0
2005-04-06,8.322802980791586,8.322802980791586,8.065192374542114,8.065192374542116,9150.0
2005-04-07,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,1050.0
2005-04-08,8.065189002369824,8.322799500908614,8.065189002369824,8.124637797011745,2100.0
2005-04-11,8.322804327119465,8.322804327119465,8.144458406720553,8.322804327119465,35700.0
2005-04-12,8.16427040510057,8.16427040510057,8.16427040510057,8.164270405100568,900.0
2005-04-13,8.16427040510057,8.16427040510057,8.16427040510057,8.164270405100568,0.0
2005-04-14,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,28200.0
2005-04-15,8.124640940206302,8.124640940206302,8.025559766453293,8.025559766453293,900.0
2005-04-18,7.966109857273314,7.966109857273314,7.966109857273314,7.966109857273314,150.0
2005-04-19,8.156344382006175,8.156344382006175,8.156344382006175,8.156344382006177,300.0
2005-04-20,8.104821991490706,8.104821991490706,8.104821991490706,8.104821991490706,450.0
2005-04-21,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,2100.0
2005-04-22,8.12463905211607,8.12463905211607,7.926476750661119,7.926476750661119,1800.0
2005-04-25,8.160308141338431,8.160308141338431,8.160308141338431,8.160308141338431,150.0
2005-04-26,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,300.0
2005-04-27,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,0.0
2005-04-28,7.926476750661119,7.926476750661119,7.926476750661119,7.926476750661119,5550.0
2005-04-29,7.926478587283582,7.946295048799019,7.926478587283582,7.946295048799019,1050.0
2005-05-02,7.926476750661119,7.926476750661119,7.926476750661119,7.926476750661119,900.0
2005-05-03,7.966107866948527,8.124637797011745,7.966107866948527,8.124637797011745,16050.0
2005-05-04,8.124637797011745,8.124637797011745,8.124637797011745,8.124637797011745,12450.0
2005-05-05,8.124638244774358,8.22371881871043,7.926475963010708,8.22371881871043,33750.0
2005-05-06,8.025557901388595,8.025557901388595,7.926476750661119,7.926476750661119,1050.0
2005-05-09,7.926476750661119,7.926476750661119,7.926476750661119,7.926476750661119,0.0
2005-05-10,8.005740471268647,8.005740471268647,8.005740471268647,8.005740471268647,1800.0
2005-05-11,8.2039021676555,8.211828068565271,8.005740471268647,8.005740471268647,11550.0
2005-05-12,8.005740471268647,8.005740471268647,8.005740471268647,8.005740471268647,0.0
2005-05-13,8.005740471268647,8.005740471268647,8.005740471268647,8.005740471268647,7800.0
2005-05-16,8.005740471268647,8.005740471268647,8.005740471268647,8.005740471268647,150.0
2005-05-17,8.005740471268647,8.005740471268647,8.005740471268647,8.005740471268647,300.0
2005-05-18,8.124637489100758,8.2039021676555,8.005740471268647,8.005740471268647,10800.0
2005-05-19,8.203905652430333,8.203905652430333,8.025559766453293,8.025559766453293,2100.0
2005-05-20,8.025559766453293,8.025559766453293,8.025559766453293,8.025559766453293,0.0
2005-05-24,8.00574121588362,8.22371881871043,8.00574121588362,8.22371881871043,7950.0
2005-05-25,8.221742173539711,8.221742173539711,8.221742173539711,8.221742173539711,0.0
2005-05-26,8.055283723996538,8.055283723996538,8.055283723996538,8.055283723996538,0.0
2005-05-27,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,400.0
2005-05-30,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,1800.0
2005-05-31,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,700.0
2005-06-01,8.917288629392548,8.917288629392548,8.025559766453293,8.025559766453293,2300.0
2005-06-02,8.114731639083029,8.114731639083029,8.114731639083029,8.114731639083029,300.0
2005-06-03,8.120677527343096,8.120677527343096,8.120677527343096,8.120677527343096,1500.0
2005-06-06,8.114731639083029,8.114731639083029,8.114731639083029,8.114731639083029,200.0
2005-06-07,8.322804327119465,8.620047338802303,8.174182821278047,8.322804327119465,1400.0
2005-06-08,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,1000.0
2005-06-09,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,1100.0
2005-06-10,8.322804327119465,8.322804327119465,8.322804327119465,8.322804327119465,0.0
2005-06-13,8.50114712774964,8.53087153139881,8.299021863270292,8.53087153139881,2900.0
2005-06-14,8.29804895692688,8.29804895692688,8.20850189129781,8.208501891297812,800.0
2005-06-15,8.357746783592638,8.506992261871078,8.357746783592638,8.506992261871078,1600.0
2005-06-16,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,0.0
2005-06-17,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,0.0
2005-06-20,8.357746328799387,8.357746328799387,8.357746328799387,8.357746328799387,400.0
2005-06-21,8.357746328799387,8.357746328799387,8.357746328799387,8.357746328799387,300.0
2005-06-22,8.357746328799387,8.357746328799387,8.357746328799387,8.357746328799387,0.0
2005-06-23,8.584599214850366,8.62638776286465,8.447293091005006,8.447293091005006,1200.0
2005-06-24,8.447293091005006,8.447293091005006,8.447293091005006,8.447293091005006,300.0
2005-06-27,8.447293091005006,8.447293091005006,8.447293091005006,8.447293091005006,12100.0
2005-06-28,8.447293091005006,8.447293091005006,8.447293091005006,8.447293091005006,0.0
2005-06-29,8.656235203802538,8.656235203802538,8.656235203802538,8.656235203802538,1600.0
2005-06-30,8.656235203802538,8.656235203802538,8.656235203802538,8.656235203802538,0.0
2005-07-04,8.805485125061207,8.805485125061207,8.805485125061207,8.805485125061207,300.0
2005-07-05,8.805485125061207,8.805485125061207,8.805485125061207,8.805485125061207,0.0
2005-07-06,8.65623774014952,8.65623774014952,8.506992261871078,8.506992261871078,2500.0
2005-07-07,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,1500.0
2005-07-08,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,0.0
2005-07-11,8.536841549454364,8.626388609509734,8.536841549454364,8.626388609509734,700.0
2005-07-12,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,700.0
2005-07-13,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,0.0
2005-07-14,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,0.0
2005-07-15,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,2900.0
2005-07-18,8.506991850655078,8.506991850655078,8.357746379590955,8.42938413738258,39600.0
2005-07-19,8.477143052350128,8.506992261871078,8.477143052350128,8.506992261871078,1000.0
2005-07-20,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,700.0
2005-07-21,8.656236299600078,8.775632548487938,8.656236299600078,8.775632548487938,1500.0
2005-07-22,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,300.0
2005-07-25,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,200.0
2005-07-26,8.590569934664481,8.590569934664481,8.506992261871078,8.506992261871078,1300.0
2005-07-27,8.745783343934416,8.775632548487938,8.745783343934416,8.775632548487938,1700.0
2005-07-28,8.775632548487938,8.775632548487938,8.775632548487938,8.775632548487938,0.0
2005-07-29,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,2900.0
2005-08-02,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,800.0
2005-08-03,8.65623774014952,8.65623774014952,8.506992261871078,8.506992261871078,2900.0
2005-08-04,8.506992261871078,8.506992261871078,8.506992261871078,8.506992261871078,300.0
2005-08-05,8.656235203802538,8.656235203802538,8.656235203802538,8.656235203802538,100.0
2005-08-08,8.512966565963362,8.512966565963362,8.512966565963362,8.512966565963362,1000.0
2005-08-09,8.506989769254218,8.954726072899177,8.506989769254218,8.954726072899177,4300.0
2005-08-10,8.954730635655464,8.954730635655464,8.805485125061207,8.805485125061207,600.0
2005-08-11,8.745785511554937,8.745785511554937,8.596540021123444,8.596540021123444,1200.0
2005-08-12,8.596540021123444,8.596540021123444,8.596540021123444,8.596540021123444,200.0
2005-08-15,8.954726072899177,8.954726072899177,8.835329839125752,8.954726072899177,2600.0
2005-08-16,8.954726072899177,8.954726072899177,8.954726072899177,8.954726072899177,1900.0
2005-08-17,8.715933605352326,8.715933605352326,8.656235203802538,8.656235203802538,2100.0
2005-08-18,8.948760592991032,9.247251611324232,8.948760592991032,9.247251611324232,1100.0
2005-08-19,8.865179039900646,8.954726072899177,8.668175111842956,8.954726072899177,3100.0
2005-08-22,9.103973296266654,10.297937007252449,8.95472783239343,10.148691543379222,78500.0
2005-08-23,10.059146377059587,11.730695430092338,10.059146377059587,10.9844679709433,4900.0
2005-08-24,10.387484057845874,10.74567339887212,10.148691543379222,10.148691543379222,5700.0
2005-08-25,10.68597317359646,10.68597317359646,10.059142787080116,10.059142787080116,2500.0
2005-08-26,9.85020372352985,10.626279925074076,9.85020372352985,10.626279925074076,2300.0
2005-08-29,10.715824644584693,10.7456732815725,10.715824644584693,10.7456732815725,600.0
2005-08-30,10.7456732815725,10.7456732815725,10.7456732815725,10.7456732815725,3200.0
2005-08-31,11.312809500719917,11.366537972502025,11.044167141809371,11.044167141809371,99300.0
2005-09-01,11.34265814564206,11.34265814564206,11.044167141809371,11.044167141809371,10600.0
2005-09-02,11.044167141809371,11.050137098524363,11.044167141809371,11.044167141809371,3100.0
2005-09-06,11.044167141809371,11.133714215228617,11.044167141809371,11.044167141809371,154100.0
2005-09-07,11.044167141809371,11.044167141809371,11.044167141809371,11.044167141809371,23500.0
2005-09-08,11.044164206060628,11.044164206060628,10.7456732815725,10.7456732815725,18200.0
2005-09-09,10.7456732815725,10.7456732815725,10.7456732815725,10.7456732815725,0.0
2005-09-12,10.745676137976687,11.044167141809371,10.745676137976687,11.044167141809371,1100.0
2005-09-13,11.276987301914309,11.276987301914309,10.865070626257898,10.865070626257898,400.0
2005-09-14,11.044164206060628,11.044164206060628,10.7456732815725,10.7456732815725,900.0
2005-09-15,10.7456732815725,10.7456732815725,10.7456732815725,10.7456732815725,0.0
2005-09-16,10.679860760541546,11.038847897428145,10.679860760541546,11.038847897428145,500.0
2005-09-19,10.919186624265732,10.919186624265732,10.67986221416342,10.67986221416342,800.0
2005-09-20,10.350793658444028,10.350793658444028,9.572988776804351,9.572988776804351,1200.0
2005-09-21,9.572988776804351,9.572988776804351,9.572988776804351,9.572988776804351,0.0
2005-09-22,9.632813441694228,9.632813441694228,9.602897187995303,9.602897187995303,600.0
2005-09-23,9.902051093176953,9.902051093176953,9.902051093176953,9.902051093176953,300.0
2005-09-26,9.63281451932558,10.171294593074157,9.63281451932558,10.171294593074157,3300.0
2005-09-27,9.872139690845763,9.872139690845763,9.872139690845763,9.872139690845763,500.0
2005-09-28,9.872139690845763,9.872139690845763,9.872139690845763,9.872139690845763,0.0
2005-09-29,10.021720840735073,10.021720840735073,9.632818469183151,9.752480122866594,1700.0
2005-09-30,9.752480122866594,9.752480122866594,9.752480122866594,9.752480122866594,0.0
2005-10-03,9.752480122866594,9.752480122866594,9.752480122866594,9.752480122866594,0.0
2005-10-04,9.872141184837067,10.23112836525072,9.722563288097112,10.23112836525072,2600.0
2005-10-05,9.872139690845763,9.884106194659331,9.812308312966552,9.872139690845763,2700.0
2005-10-06,10.17129835037118,10.290961140380537,10.17129835037118,10.290961140380537,800.0
2005-10-07,10.290961403226758,10.3208765308987,10.290961403226758,10.3208765308987,500.0
2005-10-11,10.3208765308987,10.3208765308987,10.3208765308987,10.3208765308987,0.0
2005-10-12,9.931971068724977,9.931971068724977,9.872139690845763,9.872139690845763,3300.0
2005-10-13,9.782393789644518,9.812308909809436,9.782393789644518,9.812308909809436,300.0
2005-10-14,9.812308909809436,9.812308909809436,9.812308909809436,9.812308909809436,0.0
2005-10-17,9.890092514524945,9.890092514524945,9.890092514524945,9.890092514524945,400.0
2005-10-18,9.902051093176953,9.902051093176953,9.902051093176953,9.902051093176953,200.0
2005-10-19,9.902051093176953,9.902051093176953,9.902051093176953,9.902051093176953,0.0
2005-10-20,10.02171523225942,10.02171523225942,9.961883868306773,9.961883868306773,30300.0
2005-10-21,9.872137392971966,9.961883868306773,9.872137392971966,9.961883868306773,2300.0
2005-10-24,9.961883868306773,9.961883868306773,9.961883868306773,9.961883868306773,2000.0
2005-10-25,9.572988776804351,9.572988776804351,9.572988776804351,9.572988776804351,200.0
2005-10-26,9.572988776804351,9.572988776804351,9.572988776804351,9.572988776804351,0.0
2005-10-27,9.57298459247703,9.57298459247703,9.12425093970467,9.12425093970467,5000.0
2005-10-28,9.12425093970467,9.12425093970467,9.12425093970467,9.12425093970467,1400.0
2005-10-31,9.12425093970467,9.12425093970467,9.12425093970467,9.12425093970467,0.0
2005-11-01,9.12425093970467,9.12425093970467,9.12425093970467,9.12425093970467,0.0
2005-11-02,9.543068570425715,9.78239351929127,9.543068570425715,9.78239351929127,2300.0
2005-11-03,9.78239351929127,9.78239351929127,9.78239351929127,9.78239351929127,0.0
2005-11-04,9.273828194430871,9.872139690845763,9.09433463138754,9.872139690845763,4800.0
2005-11-07,9.273828952646792,9.423406838979805,8.974673179980766,9.423406838979805,55500.0
2005-11-08,8.97467259082727,8.97467259082727,8.825094714313481,8.914841211984028,800.0
2005-11-09,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,11100.0
2005-11-10,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,0.0
2005-11-11,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,0.0
2005-11-14,9.004587841799319,9.273827892295492,9.004587841799319,9.273827892295492,3200.0
2005-11-15,9.273827892295492,9.273827892295492,9.273827892295492,9.273827892295492,0.0
2005-11-16,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,2300.0
2005-11-17,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,1400.0
2005-11-18,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,1600.0
2005-11-21,8.97467536490649,9.034506762243664,8.97467536490649,9.034506762243664,5200.0
2005-11-22,8.974669001880123,9.046466285423874,8.974669001880123,8.974669001880123,58500.0
2005-11-23,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,10300.0
2005-11-24,8.974669001880123,8.974669001880123,8.974669001880123,8.974669001880123,0.0
2005-11-25,8.825094043382789,8.825094043382789,8.825094043382789,8.825094043382789,700.0
2005-11-28,8.8490919614731,8.8490919614731,8.8490919614731,8.8490919614731,600.0
2005-11-29,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,200.0
2005-11-30,8.8490919614731,8.8490919614731,8.8490919614731,8.8490919614731,400.0
2005-12-01,8.699107351956608,8.8490919614731,8.699107351956608,8.8490919614731,500.0
2005-12-02,8.849096112444984,9.029077842720554,8.849096112444984,9.029077842720554,1900.0
2005-12-05,8.879087115730815,8.879087115730815,8.879087115730815,8.879087115730815,800.0
2005-12-06,8.879088433048635,9.299045198554172,8.879088433048635,9.299045198554172,25300.0
2005-12-07,9.299045198554172,9.299045198554172,8.99907599860081,9.299045198554172,1400.0
2005-12-08,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,300.0
2005-12-09,8.885086636154783,8.885086636154783,8.879087115730815,8.879087115730815,300.0
2005-12-12,8.879087115730815,9.299043818930796,8.879087115730815,8.879087115730815,2100.0
2005-12-13,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,10000.0
2005-12-14,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,0.0
2005-12-15,9.299045628680078,9.299045628680078,9.005075936443264,9.005075936443264,2700.0
2005-12-16,8.879088433048635,9.449029798530852,8.879088433048635,9.299045198554172,14400.0
2005-12-19,8.999080759749464,9.599019477066095,8.999080759749464,9.149065439078624,8700.0
2005-12-20,9.089067154189236,9.089067154189236,9.089067154189236,9.089067154189236,300.0
2005-12-21,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,400.0
2005-12-22,9.29904283887688,9.29904283887688,8.999073715042138,8.999073715042138,2900.0
2005-12-23,9.50902623405934,9.50902623405934,9.50902623405934,9.50902623405934,200.0
2005-12-28,9.50902623405934,9.50902623405934,9.50902623405934,9.50902623405934,0.0
2005-12-29,9.50902623405934,9.50902623405934,9.50902623405934,9.50902623405934,0.0
2005-12-30,9.47902808866139,9.47902808866139,9.47902808866139,9.47902808866139,400.0
2006-01-03,9.47902808866139,9.47902808866139,9.47902808866139,9.47902808866139,0.0
2006-01-04,9.47902808866139,9.47902808866139,9.47902808866139,9.47902808866139,0.0
2006-01-05,9.479026832955354,9.479026832955354,9.2090546674265,9.299045198554172,4400.0
2006-01-06,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,0.0
2006-01-09,9.479032041720588,9.599019673206438,9.479032041720588,9.599019673206438,300.0
2006-01-10,9.599015126805206,9.599015126805206,9.305045425861808,9.305045425861808,1100.0
2006-01-11,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,3800.0
2006-01-12,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,5600.0
2006-01-13,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,1000.0
2006-01-16,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,0.0
2006-01-17,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,800.0
2006-01-18,9.059070067449822,9.299045198554172,9.059070067449822,9.299045198554172,3400.0
2006-01-19,9.26904605610948,9.26904605610948,9.26904605610948,9.26904605610948,1000.0
2006-01-20,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,400.0
2006-01-23,9.089066529728482,9.299045198554172,9.089066529728482,9.299045198554172,1300.0
2006-01-24,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,0.0
2006-01-25,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,2600.0
2006-01-26,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,75000.0
2006-01-27,9.059073994025011,9.059073994025011,9.059073994025011,9.059073994025011,900.0
2006-01-30,9.119062019297065,9.119062019297065,8.939080415386478,8.939080415386478,223000.0
2006-01-31,8.939080415386478,8.939080415386478,8.939080415386478,8.939080415386478,0.0
2006-02-01,8.93907989677443,9.26904605610948,8.93907989677443,9.26904605610948,2400.0
2006-02-02,9.2870447439389,9.2870447439389,9.2870447439389,9.2870447439389,200.0
2006-02-03,9.269046754878918,9.2870447439389,9.269046754878918,9.2870447439389,400.0
2006-02-06,9.29904283887688,9.29904283887688,8.939079661416912,8.999073715042138,2200.0
2006-02-07,8.975081779232294,8.975081779232294,8.975081779232294,8.975081779232294,300.0
2006-02-08,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,300.0
2006-02-09,8.999078695128091,9.11906629663393,8.999078695128091,9.11906629663393,700.0
2006-02-10,8.975081779232294,8.975081779232294,8.975081779232294,8.975081779232294,200.0
2006-02-13,8.939080415386478,8.939080415386478,8.939080415386478,8.939080415386478,9000.0
2006-02-14,8.939080415386478,8.939080415386478,8.939080415386478,8.939080415386478,0.0
2006-02-15,8.99907674781513,9.23905189889851,8.99907674781513,9.23905189889851,1500.0
2006-02-16,8.939080415386478,8.939080415386478,8.939080415386478,8.939080415386478,200.0
2006-02-17,9.209056744640796,9.209056744640796,9.209056744640796,9.209056744640796,200.0
2006-02-20,9.209056744640796,9.209056744640796,9.209056744640796,9.209056744640796,0.0
2006-02-21,9.209056744640796,9.209056744640796,9.209056744640796,9.209056744640796,0.0
2006-02-22,9.281047206757805,9.299045198554172,9.2090546674265,9.299045198554172,1600.0
2006-02-23,9.299045198554172,9.299045198554172,9.299045198554172,9.299045198554172,0.0
2006-02-24,9.299043710653644,9.748997438588498,9.299043710653644,9.748997438588498,6300.0
2006-02-27,9.89898417739126,9.89898417739126,9.89898417739126,9.89898417739126,600.0
2006-02-28,9.89898417739126,9.89898417739126,9.89898417739126,9.89898417739126,0.0
2006-03-01,10.588914466263272,10.79889317349517,10.198954663856547,10.198954663856547,3000.0
2006-03-02,9.748997438588498,9.748997438588498,9.748997438588498,9.748997438588498,700.0
2006-03-03,9.778999572173426,9.80899719135575,9.778999572173426,9.778999572173426,900.0
2006-03-06,9.665008214936014,9.665008214936014,9.665008214936014,9.665008214936014,100.0
2006-03-07,9.659008984675124,9.659008984675124,9.659008984675124,9.659008984675124,500.0
2006-03-08,9.659008984675124,9.659008984675124,9.659008984675124,9.659008984675124,0.0
2006-03-09,9.569021527808491,9.569021527808491,9.569021527808491,9.569021527808491,2900.0
2006-03-10,9.569021527808491,9.569021527808491,9.569021527808491,9.569021527808491,1700.0
2006-03-13,9.569014935899004,9.569014935899004,8.999073715042138,8.999073715042138,2200.0
2006-03-14,9.005073234833802,9.005073234833802,8.999073715042138,8.999073715042138,5100.0
2006-03-15,9.005075936443264,9.005075936443264,9.005075936443264,9.005075936443264,400.0
2006-03-16,8.999073715042138,8.999073715042138,8.999073715042138,8.999073715042138,1100.0
2006-03-17,9.011075166704156,9.059070193593334,9.011075166704156,9.011075166704156,900.0
2006-03-20,9.053244261710663,9.053244261710663,9.053244261710663,9.053244261710663,1000.0
2006-03-21,9.12552315673675,9.12552315673675,9.095406377389962,9.095406377389962,10000.0
2006-03-22,9.125521177257,9.125521177257,9.125521177257,9.125521177257,10000.0
2006-03-23,9.095406377389962,9.095406377389962,9.095406377389962,9.095406377389962,400.0
2006-03-24,9.125521177257,9.125521177257,9.125521177257,9.125521177257,400.0
2006-03-27,9.125521177257,9.125521177257,9.125521177257,9.125521177257,800.0
2006-03-28,9.125521177257,9.125521177257,9.125521177257,9.125521177257,0.0
2006-03-29,9.125521851255364,9.43874136673186,9.125521851255364,9.336342723167672,10000.0
2006-03-30,9.336342723167672,9.336342723167672,9.336342723167672,9.336342723167672,6900.0
2006-03-31,9.848336196870603,9.848336196870603,9.848336196870603,9.848336196870603,3100.0
2006-04-03,9.848336196870603,9.848336196870603,9.848336196870603,9.848336196870603,0.0
2006-04-04,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,8100.0
2006-04-05,9.637515319480697,9.848336196870603,9.637515319480697,9.848336196870603,4200.0
2006-04-06,9.848336196870603,9.848336196870603,9.848336196870603,9.848336196870603,0.0
2006-04-07,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,7000.0
2006-04-10,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-04-11,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-04-12,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-04-13,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,2100.0
2006-04-17,9.673660013142456,9.673660013142456,9.637519636193652,9.637519636193652,7300.0
2006-04-18,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,300.0
2006-04-19,9.878450996737644,9.878450996737644,9.878450996737644,9.878450996737644,300.0
2006-04-20,9.938685581705446,9.938685581705446,9.938685581705446,9.938685581705446,100.0
2006-04-21,9.938685581705446,9.938685581705446,9.938685581705446,9.938685581705446,0.0
2006-04-24,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,15000.0
2006-04-25,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-04-26,9.336342723167672,9.336342723167672,9.336342723167672,9.336342723167672,2300.0
2006-04-27,9.336342723167672,9.336342723167672,9.336342723167672,9.336342723167672,0.0
2006-04-28,9.336342723167672,9.336342723167672,9.336342723167672,9.336342723167672,0.0
2006-05-01,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,1100.0
2006-05-02,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-05-03,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-05-04,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,0.0
2006-05-05,9.667630447873716,9.667630447873716,9.667630447873716,9.667630447873716,800.0
2006-05-08,9.667630447873716,9.667630447873716,9.667630447873716,9.667630447873716,0.0
2006-05-09,9.938688132972118,10.239860500637937,9.938688132972118,10.239860500637937,2200.0
2006-05-10,10.089269610961445,10.089269610961445,9.998918172579756,9.998918172579756,4100.0
2006-05-11,9.6977479791979,9.938685581705446,9.6977479791979,9.938685581705446,700.0
2006-05-12,9.938689790118294,10.21576786310691,9.938689790118294,10.21576786310691,5200.0
2006-05-15,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,600.0
2006-05-16,9.64353781034269,9.64353781034269,9.64353781034269,9.64353781034269,4500.0
2006-05-17,9.649566811470544,9.649566811470544,9.637519636193652,9.637519636193652,19300.0
2006-05-18,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,3000.0
2006-05-19,9.938685581705446,9.938685581705446,9.938685581705446,9.938685581705446,1600.0
2006-05-23,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,200.0
2006-05-24,9.643537053627409,9.788099617809316,9.643537053627409,9.788099617809316,21000.0
2006-05-25,9.788099617809316,9.788099617809316,9.788099617809316,9.788099617809316,0.0
2006-05-26,9.788099617809316,9.788099617809316,9.788099617809316,9.788099617809316,1000.0
2006-05-29,9.637513677184971,9.848334518649628,9.637513677184971,9.667630447873716,6500.0
2006-05-30,9.848336196870603,9.848336196870603,9.848336196870603,9.848336196870603,5000.0
2006-05-31,9.848334518649628,9.848334518649628,9.667630447873716,9.667630447873716,8200.0
2006-06-01,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,3800.0
2006-06-02,9.78810063564403,9.818217408816588,9.78810063564403,9.818217408816588,1900.0
2006-06-05,9.8483353308704,9.8483353308704,9.818217408816588,9.818217408816588,2000.0
2006-06-06,9.818217408816588,9.818217408816588,9.818217408816588,9.818217408816588,1200.0
2006-06-07,9.818217408816588,9.818217408816588,9.818217408816588,9.818217408816588,500.0
2006-06-08,9.788101949139204,10.239860500637937,9.788101949139204,10.239860500637937,4600.0
2006-06-09,9.788099617809316,9.788099617809316,9.788099617809316,9.788099617809316,1500.0
2006-06-12,9.78809726943518,10.179620930436414,9.78809726943518,10.179620930436414,700.0
2006-06-13,9.637519636193652,9.637519636193652,9.637519636193652,9.637519636193652,1600.0
2006-06-14,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,1500.0
2006-06-15,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,1000.0
2006-06-16,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,200.0
2006-06-19,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,10000.0
2006-06-20,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,5000.0
2006-06-21,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-06-22,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,1300.0
2006-06-23,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,400.0
2006-06-26,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,1000.0
2006-06-27,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,500.0
2006-06-28,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,60900.0
2006-06-29,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,600.0
2006-06-30,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-07-04,9.824942806349528,9.97609577260106,9.824942806349528,9.97609577260106,1500.0
2006-07-05,10.03655916386476,10.09702059289884,10.03655916386476,10.09702059289884,900.0
2006-07-06,10.090970999973962,10.090970999973962,9.824941492060638,9.824941492060638,2400.0
2006-07-07,9.855171619984796,9.855171619984796,9.824941492060638,9.824941492060638,1800.0
2006-07-10,9.673795187894171,9.82494823770502,9.673795187894171,9.673795187894171,22500.0
2006-07-11,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,2200.0
2006-07-12,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,2200.0
2006-07-13,10.11516085734125,10.11516085734125,9.830993565798986,9.830993565798986,600.0
2006-07-14,9.830993565798986,9.830993565798986,9.830993565798986,9.830993565798986,0.0
2006-07-17,9.830993565798986,9.830993565798986,9.830993565798986,9.830993565798986,0.0
2006-07-18,10.127248738852591,10.127248738852591,9.97609577260106,9.97609577260106,3600.0
2006-07-19,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,1000.0
2006-07-20,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,2000.0
2006-07-21,9.97609443809234,9.97609443809234,9.824941492060638,9.824941492060638,3300.0
2006-07-24,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-07-25,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,1300.0
2006-07-26,9.976096264106014,10.097019104347144,9.976096264106014,10.03655768422658,11400.0
2006-07-27,10.121202481817855,10.187710155994328,9.97609577260106,9.97609577260106,900.0
2006-07-28,10.181665764024396,10.181665764024396,9.982143858152428,9.982143858152428,600.0
2006-07-31,9.982143858152428,9.982143858152428,9.982143858152428,9.982143858152428,200.0
2006-08-01,9.867271111592991,9.867271111592991,9.867271111592991,9.867271111592991,400.0
2006-08-02,9.867267975821685,10.278404333681904,9.867267975821685,10.278404333681904,1400.0
2006-08-03,10.278404333681904,10.278404333681904,10.278404333681904,10.278404333681904,900.0
2006-08-04,10.278404333681904,10.278404333681904,10.278404333681904,10.278404333681904,0.0
2006-08-08,9.97609412077735,10.12724706200125,9.97609412077735,10.12724706200125,2300.0
2006-08-09,10.12724706200125,10.12724706200125,10.12724706200125,10.12724706200125,0.0
2006-08-10,9.976101287515869,9.976101287515869,9.673795187894171,9.673795187894171,1100.0
2006-08-11,9.716113002340954,9.788666937406864,9.673790354054876,9.788666937406864,2000.0
2006-08-14,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,500.0
2006-08-15,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,200.0
2006-08-16,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-08-17,9.734256638459762,9.734256638459762,9.673795187894171,9.673795187894171,2100.0
2006-08-18,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,100.0
2006-08-21,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,600.0
2006-08-22,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-08-23,9.824945535480971,10.109112775814594,9.824945535480971,10.109112775814594,700.0
2006-08-24,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,2100.0
2006-08-25,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-08-28,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,200.0
2006-08-29,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-08-30,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-08-31,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-09-01,9.97609577260106,9.97609577260106,9.97609577260106,9.97609577260106,0.0
2006-09-05,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,20000.0
2006-09-06,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,500.0
2006-09-07,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-09-08,9.824941492060638,9.824941492060638,9.824941492060638,9.824941492060638,0.0
2006-09-11,9.673795187894171,9.679841448271358,9.673795187894171,9.673795187894171,1900.0
2006-09-12,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,1000.0
2006-09-13,9.673795187894171,9.673795187894171,9.673795187894171,9.673795187894171,1800.0
2006-09-14,9.679841448271358,9.679841448271358,9.673795187894171,9.673795187894171,6700.0
2006-09-15,9.673791911883445,9.673791911883445,9.522638913260264,9.522638913260264,9400.0
2006-09-18,9.55905305445825,9.55905305445825,9.55905305445825,9.55905305445825,2500.0
2006-09-19,9.55905305445825,9.55905305445825,9.55905305445825,9.55905305445825,100.0
2006-09-20,9.565126922965828,9.71078861325064,9.565126922965828,9.71078861325064,1500.0
2006-09-21,9.862512207482098,9.862512207482098,9.862512207482098,9.862512207482098,2100.0
2006-09-22,9.862519685332682,9.862519685332682,9.71078861325064,9.71078861325064,3000.0
2006-09-25,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-09-26,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,14300.0
2006-09-27,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-09-28,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-09-29,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-02,9.862519685332682,9.862519685332682,9.71078861325064,9.71078861325064,3000.0
2006-10-03,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,1600.0
2006-10-04,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,1500.0
2006-10-05,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-06,9.710783273090367,9.977830137232711,9.710783273090367,9.716852651549916,9000.0
2006-10-10,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,9200.0
2006-10-11,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,44300.0
2006-10-12,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,200.0
2006-10-13,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,1400.0
2006-10-16,9.741129742728653,9.741129742728653,9.741129742728653,9.741129742728653,2000.0
2006-10-17,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,1200.0
2006-10-18,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-19,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-20,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,2100.0
2006-10-23,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-24,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,500.0
2006-10-25,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,18800.0
2006-10-26,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,4300.0
2006-10-27,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-10-30,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,5200.0
2006-10-31,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,6000.0
2006-11-01,9.710783197301367,9.95355254571079,9.710783197301367,9.95355254571079,1200.0
2006-11-02,9.528705993112672,9.528705993112672,9.103859339688752,9.103859339688752,400.0
2006-11-03,9.225245155830276,9.40732248089958,9.164553100012414,9.40732248089958,6800.0
2006-11-06,9.40732248089958,9.40732248089958,9.40732248089958,9.40732248089958,1000.0
2006-11-07,9.40732248089958,9.40732248089958,9.40732248089958,9.40732248089958,0.0
2006-11-08,9.261663282250904,9.261663282250904,9.2555939014344,9.2555939014344,6000.0
2006-11-09,9.2555939014344,9.2555939014344,9.2555939014344,9.2555939014344,300.0
2006-11-10,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,1300.0
2006-11-13,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-11-14,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,0.0
2006-11-15,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,800.0
2006-11-16,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,2400.0
2006-11-17,9.862512207482098,9.862512207482098,9.862512207482098,9.862512207482098,200.0
2006-11-20,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,300.0
2006-11-21,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,200200.0
2006-11-22,9.71078861325064,9.862519685332682,9.71078861325064,9.71078861325064,7600.0
2006-11-23,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,14000.0
2006-11-24,9.71078861325064,9.71078861325064,9.71078861325064,9.71078861325064,200.0
2006-11-27,9.710785073384288,9.971762607450016,9.710785073384288,9.971762607450016,10000.0
2006-11-28,9.746377199744288,9.746377199744288,9.746377199744288,9.746377199744288,900.0
2006-11-29,9.746377199744288,9.746377199744288,9.746377199744288,9.746377199744288,0.0
2006-11-30,9.746377199744288,9.746377199744288,9.746377199744288,9.746377199744288,0.0
2006-12-01,9.837747934440374,9.953486473487969,9.636728978125364,9.636728978125364,900.0
2006-12-04,9.661097797604585,9.661097797604585,9.661097797604585,9.661097797604585,10000.0
2006-12-05,9.746377199744288,9.746377199744288,9.746377199744288,9.746377199744288,1500.0
2006-12-06,9.746374357022308,10.11186362778232,9.746374357022308,10.11186362778232,15000.0
2006-12-07,10.11186362778232,10.11186362778232,10.11186362778232,10.11186362778232,1100.0
2006-12-08,10.11186362778232,10.11186362778232,10.11186362778232,10.11186362778232,0.0
2006-12-11,10.105776858637844,10.105776858637844,10.038770130952342,10.038770130952342,1200.0
2006-12-12,10.038770130952342,10.038770130952342,10.038770130952342,10.038770130952342,0.0
2006-12-13,9.746377199744288,9.746377199744288,9.746377199744288,9.746377199744288,700.0
2006-12-14,9.74637785978968,9.758561110960525,9.74637785978968,9.758561110960525,25900.0
2006-12-15,9.746377529973124,9.76465240611097,9.746377529973124,9.752469155352406,3500.0
2006-12-18,9.752469155352406,9.752469155352406,9.752469155352406,9.752469155352406,0.0
2006-12-19,9.752469155352406,9.752469155352406,9.752469155352406,9.752469155352406,0.0
2006-12-20,9.807293987690592,10.020496258221476,9.807293987690592,10.020496258221476,1300.0
2006-12-21,10.032675996770427,10.099682707706314,9.92303023595529,10.099682707706314,2400.0
2006-12-22,10.11186280445742,10.355521911172172,10.11186280445742,10.355521911172172,2900.0
2006-12-27,10.35552705003174,10.739290188315024,10.35552705003174,10.739290188315024,200.0
2006-12-28,10.739288646623164,10.739288646623164,10.36770881352864,10.36770881352864,14000.0
2006-12-29,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,300.0
2007-01-02,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-01-03,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-01-04,10.361617854967268,10.361617854967268,10.361617854967268,10.361617854967268,300.0
2007-01-05,10.361617854967268,10.361617854967268,10.361617854967268,10.361617854967268,0.0
2007-01-08,10.446898500364398,10.836754403486742,10.416441534400224,10.66010074768995,5600.0
2007-01-09,10.203240461617646,10.203240461617646,9.898666119479806,9.898666119479806,1000.0
2007-01-10,10.660096085030174,10.660096085030174,10.355521911172172,10.355521911172172,600.0
2007-01-11,10.507811827954436,10.507811827954436,10.507811827954436,10.507811827954436,200.0
2007-01-12,10.507811827954436,10.507811827954436,10.507811827954436,10.507811827954436,0.0
2007-01-15,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,500.0
2007-01-16,10.355521911172172,10.599181017886918,10.355521911172172,10.355521911172172,13100.0
2007-01-17,10.629641003633076,10.629641003633076,10.355523734161876,10.38598069216602,4400.0
2007-01-18,10.385984247573232,10.385984247573232,9.910849033649296,9.910849033649296,13000.0
2007-01-19,9.92911693673032,10.355521216260804,9.92911693673032,10.050947062841368,13000.0
2007-01-22,10.050947062841368,10.050947062841368,10.050947062841368,10.050947062841368,0.0
2007-01-23,10.050947062841368,10.050947062841368,10.050947062841368,10.050947062841368,0.0
2007-01-24,10.050947062841368,10.050947062841368,10.050947062841368,10.050947062841368,0.0
2007-01-25,10.337247042471713,10.355521911172172,10.337247042471713,10.355521911172172,146000.0
2007-01-26,10.355521911172172,10.355521911172172,10.34943028827202,10.355521911172172,16500.0
2007-01-29,10.355526440613096,10.66010074768995,10.355526440613096,10.66010074768995,13200.0
2007-01-30,10.416436978315424,10.416436978315424,10.355521911172172,10.355521911172172,3000.0
2007-01-31,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-02-01,10.416442232375475,10.416442232375475,10.203239970763864,10.203239970763864,1000.0
2007-02-02,10.355527134506607,10.355527134506607,10.203239970763864,10.203239970763864,9600.0
2007-02-05,10.233697470538209,10.233697470538209,10.142325399916402,10.142325399916402,1500.0
2007-02-06,10.05095275573491,10.05095275573491,9.959580690327268,9.959580690327268,199300.0
2007-02-07,10.050952573682316,10.050952573682316,9.990037477227627,9.990037477227627,43600.0
2007-02-08,9.990037477227627,9.990037477227627,9.990037477227627,9.990037477227627,0.0
2007-02-09,9.990037477227627,10.050952573682316,9.990037477227627,9.990037477227627,27300.0
2007-02-12,9.990037477227627,9.990037477227627,9.990037477227627,9.990037477227627,0.0
2007-02-13,10.233696701187554,10.233696701187554,9.990037477227627,9.990037477227627,4400.0
2007-02-14,9.990037477227627,9.990037477227627,9.990037477227627,9.990037477227627,0.0
2007-02-15,9.990037477227627,9.990037477227627,9.990037477227627,9.990037477227627,1400.0
2007-02-16,10.355526440613096,10.66010074768995,10.355526440613096,10.66010074768995,300.0
2007-02-19,10.6600989558958,10.6600989558958,10.507811827954436,10.507811827954436,8100.0
2007-02-20,10.507811827954436,10.507811827954436,10.507811827954436,10.507811827954436,0.0
2007-02-21,10.66010074768995,10.66010074768995,10.66010074768995,10.66010074768995,1200.0
2007-02-22,10.66010074768995,10.66010074768995,10.66010074768995,10.66010074768995,0.0
2007-02-23,10.66010074768995,10.66010074768995,10.66010074768995,10.66010074768995,0.0
2007-02-26,10.6540147743623,10.6540147743623,10.6540147743623,10.6540147743623,300.0
2007-02-27,10.6540147743623,10.6540147743623,10.6540147743623,10.6540147743623,0.0
2007-02-28,10.355526951245944,10.489539234698771,10.233696757664225,10.233696757664225,4900.0
2007-03-01,10.233696757664225,10.233696757664225,10.233696757664225,10.233696757664225,400.0
2007-03-02,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,400.0
2007-03-05,10.172779195676528,10.172779195676528,10.172779195676528,10.172779195676528,200.0
2007-03-06,10.111863617877905,10.318974165710438,10.075315039395214,10.318974165710438,800.0
2007-03-07,10.32506947464892,10.751472807441251,10.32506947464892,10.66010074768995,5800.0
2007-03-08,10.446899432983235,10.446899432983235,10.355527365074945,10.4164424643001,6000.0
2007-03-09,10.355521911172172,10.416436978315424,10.355521911172172,10.355521911172172,5000.0
2007-03-12,10.355521911172172,10.385978863814664,10.355521911172172,10.355521911172172,5100.0
2007-03-13,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,26800.0
2007-03-14,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,13000.0
2007-03-15,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,200.0
2007-03-16,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,200.0
2007-03-19,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,300.0
2007-03-20,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-03-21,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-03-22,10.355521911172172,10.355521911172172,10.355521911172172,10.355521911172172,0.0
2007-03-23,10.72101764165158,10.72710926823902,10.72101764165158,10.72710926823902,2400.0
2007-03-26,10.72101462688554,10.812386676285236,10.72101462688554,10.812386676285236,1800.0
2007-03-27,10.96467263077784,11.726108230137411,10.96467263077784,11.726108230137411,5600.0
2007-03-28,11.738333020270169,11.738333020270169,11.738333020270169,11.738333020270169,100.0
2007-03-29,11.402085842362665,11.402085842362665,11.126969183630216,11.2798121605147,800.0
2007-03-30,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,400.0
2007-04-02,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,0.0
2007-04-03,11.31038338766346,11.768912443920083,11.31038338766346,11.768912443920083,3700.0
2007-04-04,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,300.0
2007-04-05,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,800.0
2007-04-09,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,0.0
2007-04-10,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,0.0
2007-04-11,11.310379619603683,11.310379619603683,11.310379619603683,11.310379619603683,500.0
2007-04-12,11.616062186867486,11.616062186867486,11.616062186867486,11.616062186867486,1000.0
2007-04-13,11.616062186867486,11.616062186867486,11.616062186867486,11.616062186867486,0.0
2007-04-16,11.126967885742566,11.126967885742566,11.126967885742566,11.126967885742566,300.0
2007-04-17,11.126967885742566,11.126967885742566,11.126967885742566,11.126967885742566,300.0
2007-04-18,11.126967885742566,11.126967885742566,11.126967885742566,11.126967885742566,0.0
2007-04-19,11.09639942960684,11.09639942960684,11.09639942960684,11.096399429606835,1200.0
2007-04-20,11.493787381618768,11.616062186867486,11.493787381618768,11.616062186867486,1000.0
2007-04-23,11.616062186867486,11.616062186867486,11.616062186867486,11.616062186867486,0.0
2007-04-24,11.616069425167876,11.768912443920083,11.616069425167876,11.768912443920083,7800.0
2007-04-25,11.768912443920083,11.768912443920083,11.768912443920083,11.768912443920083,700.0
2007-04-26,11.77501770229276,11.805585817271607,11.768903846077222,11.805585817271607,1300.0
2007-04-27,12.166297822213648,12.215207516496053,12.166297822213648,12.215207516496053,600.0
2007-04-30,12.215207516496053,12.215207516496053,12.215207516496053,12.215207516496053,0.0
2007-05-01,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,800.0
2007-05-02,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,500.0
2007-05-03,12.22742993270799,12.838801429343388,12.22742993270799,12.838801429343388,8000.0
2007-05-04,12.838801429343388,12.838801429343388,12.105155166941472,12.838801429343388,2700.0
2007-05-07,12.28857619822748,12.28857619822748,12.28857619822748,12.288576198227476,1300.0
2007-05-08,12.28857619822748,12.28857619822748,12.28857619822748,12.288576198227476,0.0
2007-05-09,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,3700.0
2007-05-10,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,400.0
2007-05-11,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,300.0
2007-05-14,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,300.0
2007-05-15,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,0.0
2007-05-16,12.227433303675554,12.227433303675554,12.227433303675554,12.227433303675554,0.0
2007-05-17,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,300.0
2007-05-18,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-22,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-23,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-24,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-25,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-28,12.22132439827278,12.22132439827278,12.22132439827278,12.22132439827278,0.0
2007-05-29,11.4876746908454,11.616062186867486,11.371513742469014,11.616062186867486,9500.0
2007-05-30,11.616062186867486,11.616062186867486,11.616062186867486,11.616062186867486,0.0
2007-05-31,11.157538335971784,11.279813195134556,11.00469534506806,11.157538335971784,10300.0
2007-06-01,11.157538335971784,11.157538335971784,11.157538335971784,11.157538335971784,0.0
2007-06-04,11.157538335971784,11.157538335971784,11.157538335971784,11.157538335971784,0.0
2007-06-05,11.010807951836144,11.010807951836144,11.010807951836144,11.010807951836144,200.0
2007-06-06,11.157538335971784,11.157538335971784,11.157538335971784,11.157538335971784,200.0
2007-06-07,11.00469206710616,11.00469206710616,11.00469206710616,11.00469206710616,2000.0
2007-06-08,11.15753371395436,11.432651450053111,11.15753371395436,11.432651450053111,800.0
2007-06-11,11.432651450053111,11.432651450053111,11.432651450053111,11.432651450053111,0.0
2007-06-12,11.432651450053111,11.432651450053111,11.432651450053111,11.432651450053111,0.0
2007-06-13,11.076724570356763,11.076724570356763,11.046041589688794,11.046041589688794,27000.0
2007-06-14,11.052178419918524,11.052178419918524,11.046041589688794,11.046041589688794,18000.0
2007-06-15,11.046041589688794,11.046041589688794,11.046041589688794,11.046041589688794,0.0
2007-06-18,11.046040015404458,11.659708905149156,11.046040015404458,11.659708905149156,3000.0
2007-06-19,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-06-20,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,16700.0
2007-06-21,11.352874460276809,11.659708905149156,11.352874460276809,11.659708905149156,500.0
2007-06-22,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,900.0
2007-06-25,11.444924559642407,11.659708905149156,11.444924559642407,11.659708905149156,8700.0
2007-06-26,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,7500.0
2007-06-27,11.813131467033022,11.813131467033022,11.813131467033022,11.813131467033022,500.0
2007-06-28,11.813131467033022,11.813131467033022,11.813131467033022,11.813131467033022,0.0
2007-06-29,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,3200.0
2007-07-03,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-07-04,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,300.0
2007-07-05,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-07-06,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,1700.0
2007-07-09,11.813131467033022,11.813131467033022,11.813131467033022,11.813131467033022,200.0
2007-07-10,11.966545703576577,12.273380208796487,11.966545703576577,12.273380208796487,4100.0
2007-07-11,12.273380208796487,12.273380208796487,12.273380208796487,12.273380208796487,100.0
2007-07-12,11.966548758812673,11.966548758812673,11.813131467033022,11.813131467033022,46200.0
2007-07-13,11.813131467033022,11.813131467033022,11.813131467033022,11.813131467033022,400.0
2007-07-16,11.813131467033022,11.813131467033022,11.813131467033022,11.813131467033022,0.0
2007-07-17,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,8000.0
2007-07-18,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,6400.0
2007-07-19,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,0.0
2007-07-20,11.9665433500215,11.9665433500215,11.659708905149156,11.659708905149156,7600.0
2007-07-23,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-07-24,11.696528710799289,11.696528710799289,11.659708905149156,11.659708905149156,3400.0
2007-07-25,11.659714175253372,11.813131467033022,11.659714175253372,11.813131467033022,3000.0
2007-07-26,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,2400.0
2007-07-27,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-07-30,11.66584572786077,11.66584572786077,11.66584572786077,11.665845727860768,400.0
2007-07-31,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,37300.0
2007-08-01,11.659706646005224,11.659706646005224,11.536972423644633,11.567656564474923,1700.0
2007-08-02,11.549249337168655,12.113824812387982,11.53697567737504,12.113824812387982,3300.0
2007-08-03,12.113824812387982,12.113824812387982,12.113824812387982,12.113824812387982,0.0
2007-08-07,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,100.0
2007-08-08,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,0.0
2007-08-09,11.966544058449449,11.966544058449449,11.966544058449449,11.966544058449449,0.0
2007-08-10,11.512430152822224,11.512430152822224,11.506293322592493,11.506293322592493,300.0
2007-08-13,11.512430152822224,11.512430152822224,11.506293322592493,11.506293322592493,3000.0
2007-08-14,11.512430152822224,11.512430152822224,11.506293322592493,11.506293322592493,10000.0
2007-08-15,11.3528747488956,11.359011578406722,11.3528747488956,11.3528747488956,3800.0
2007-08-16,11.35287598823808,11.43878926981147,11.35287598823808,11.43878926981147,4700.0
2007-08-17,11.444928086616574,11.444928086616574,11.444928086616574,11.444928086616574,300.0
2007-08-20,11.444928086616574,11.444928086616574,11.444928086616574,11.444928086616574,0.0
2007-08-21,11.444928086616574,11.444928086616574,11.444928086616574,11.444928086616574,0.0
2007-08-22,11.444928086616574,11.444928086616574,11.444928086616574,11.444928086616574,7600.0
2007-08-23,11.444928086616574,11.444928086616574,11.444928086616574,11.444928086616574,0.0
2007-08-24,11.444924559642407,11.659708905149156,11.444924559642407,11.659708905149156,2300.0
2007-08-27,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-08-28,11.721079126358797,11.721079126358797,11.721079126358797,11.721079126358797,300.0
2007-08-29,11.721079126358797,11.721079126358797,11.721079126358797,11.721079126358797,0.0
2007-08-30,11.543112264768697,11.543112264768697,11.543112264768697,11.543112264768697,300.0
2007-08-31,11.543112264768697,11.543112264768697,11.543112264768697,11.543112264768697,0.0
2007-09-04,11.573798372420262,11.573798372420262,11.573798372420262,11.573798372420262,1400.0
2007-09-05,11.573798372420262,11.573798372420262,11.573798372420262,11.573798372420262,7800.0
2007-09-06,11.604474509604383,11.604474509604383,11.604474509604383,11.604474509604383,700.0
2007-09-07,11.610616310446565,11.616753140261336,11.610616310446565,11.616753140261336,7600.0
2007-09-10,11.659709778484116,11.659709778484116,11.616753140261336,11.616753140261336,15700.0
2007-09-11,11.359011289631916,11.659708905149156,11.359011289631916,11.659708905149156,1900.0
2007-09-12,11.42037841270249,11.659708905149156,11.42037841270249,11.659708905149156,40700.0
2007-09-13,11.659708905149156,11.659708905149156,11.659708905149156,11.659708905149156,0.0
2007-09-14,12.113824812387982,12.113824812387982,12.113824812387982,12.113824812387982,200.0
2007-09-17,11.727212850896397,11.727212850896397,11.66584572786077,11.665845727860768,800.0
2007-09-18,11.66584572786077,11.66584572786077,11.66584572786077,11.665845727860768,0.0
2007-09-19,11.708961020227688,11.708961020227688,11.708961020227688,11.708961020227688,0.0
2007-09-20,11.708961020227688,11.708961020227688,11.708961020227688,11.708961020227688,0.0
2007-09-21,12.14011618257328,12.146275692777088,12.14011618257328,12.146275692777088,500.0
2007-09-24,12.146275692777088,12.146275692777088,12.146275692777088,12.146275692777088,0.0
2007-09-25,12.072369602850449,12.072369602850449,12.016935159727618,12.072369602850449,1300.0
2007-09-26,12.072369602850449,12.072369602850449,12.072369602850449,12.072369602850449,0.0
2007-09-27,11.856787402466132,11.86294691352213,11.856787402466132,11.862946913522125,2300.0
2007-09-28,11.86294691352213,11.86294691352213,11.86294691352213,11.862946913522125,0.0
2007-10-01,11.862950856565767,12.121644532869956,11.862950856565767,12.072369602850449,1400.0
2007-10-02,12.318740850431736,12.318740850431736,11.887584450743953,12.318740850431736,26700.0
2007-10-03,12.318740850431736,12.318740850431736,12.318740850431736,12.318740850431736,400.0
2007-10-04,12.497358348468325,12.497358348468325,12.32489561998475,12.32489561998475,400.0
2007-10-05,12.57126961270945,12.595907647869128,12.521994717196286,12.565110103919537,1600.0
2007-10-09,12.565110103919537,12.565110103919537,12.565110103919537,12.565110103919537,0.0
2007-10-10,12.565110103919537,12.565110103919537,12.565110103919537,12.565110103919537,0.0
2007-10-11,12.552796576626529,12.552796576626529,12.552796576626529,12.552796576626532,100.0
2007-10-12,12.411131171848636,12.411131171848636,12.318740850431736,12.318740850431736,11300.0
2007-10-15,12.318740850431736,12.318740850431736,12.318740850431736,12.318740850431736,0.0
2007-10-16,12.318740850431736,12.318740850431736,12.318740850431736,12.318740850431736,0.0
2007-10-17,12.318740850431736,12.318740850431736,12.318740850431736,12.318740850431736,0.0
2007-10-18,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,5600.0
2007-10-19,12.31873655451428,12.472720761445707,12.31873655451428,12.472720761445707,16100.0
2007-10-22,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,0.0
2007-10-23,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,0.0
2007-10-24,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,1700.0
2007-10-25,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,0.0
2007-10-26,12.318736110952528,12.32489561998475,12.318736110952528,12.32489561998475,4900.0
2007-10-29,12.4665612521917,12.472720761445707,12.4665612521917,12.472720761445707,11500.0
2007-10-30,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,100.0
2007-10-31,12.47272511106213,12.47272511106213,12.318740850431736,12.318740850431736,26800.0
2007-11-01,11.7151231993043,12.466565991892695,11.7151231993043,12.466565991892695,6900.0
2007-11-02,12.466565991892695,12.466565991892695,12.466565991892695,12.466565991892695,0.0
2007-11-05,12.078522766269428,12.133957180250356,12.07236325640417,12.133957180250356,82500.0
2007-11-06,12.250983127526446,12.472720761445707,12.250983127526446,12.472720761445707,7900.0
2007-11-07,12.472720761445707,12.472720761445707,12.472720761445707,12.472720761445707,0.0
2007-11-08,12.078529115953758,12.078529115953758,12.072369602850449,12.072369602850449,700.0
2007-11-09,12.078529115953758,12.078529115953758,12.072369602850449,12.072369602850449,4100.0
2007-11-12,12.31258473984469,12.318744252948006,12.072369602850449,12.072369602850449,5300.0
2007-11-13,12.016929571128369,12.016929571128369,12.010770060889598,12.010770060889598,10500.0
2007-11-14,12.010770060889598,12.010770060889598,12.010770060889598,12.010770060889598,500.0
2007-11-15,12.010770060889598,12.010770060889598,12.010770060889598,12.010770060889598,0.0
2007-11-16,12.300263580165016,12.300263580165016,12.300263580165016,12.300263580165016,100.0
2007-11-19,12.300263580165016,12.300263580165016,12.300263580165016,12.300263580165016,0.0
2007-11-20,12.30026182969988,12.306421340858265,12.30026182969988,12.306421340858265,400.0
2007-11-21,12.10316040041017,12.10316040041017,12.10316040041017,12.10316040041017,400.0
2007-11-22,12.10316040041017,12.10316040041017,12.10316040041017,12.10316040041017,300.0
2007-11-23,12.10316040041017,12.10316040041017,12.10316040041017,12.10316040041017,12000.0
2007-11-26,12.312578104504766,12.312578104504766,12.312578104504766,12.312578104504766,900.0
2007-11-27,12.312578104504766,12.312578104504766,12.312578104504766,12.312578104504766,0.0
2007-11-28,12.355849469193716,12.36821178276412,12.355849469193716,12.362030625978916,38100.0
2007-11-29,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,60000.0
2007-11-30,12.182781665565695,12.374394005609142,12.182781665565695,12.374394005609142,300.0
2007-12-03,12.176599872460448,12.176599872460448,12.176599872460448,12.176599872460445,200.0
2007-12-04,12.176599872460448,12.176599872460448,12.176599872460448,12.176599872460445,0.0
2007-12-05,12.176599872460448,12.176599872460448,12.176599872460448,12.176599872460445,0.0
2007-12-06,12.176599872460448,12.176599872460448,12.176599872460448,12.176599872460445,200.0
2007-12-07,12.14569289787426,12.417657857940972,12.14569289787426,12.417657857940972,1800.0
2007-12-10,12.423837553662594,12.423837553662594,12.423837553662594,12.423837553662594,200.0
2007-12-11,12.423837553662594,12.423837553662594,12.423837553662594,12.423837553662594,0.0
2007-12-12,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,200.0
2007-12-13,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,300.0
2007-12-14,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2007-12-17,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,1000.0
2007-12-18,12.207502424658111,12.3311231739501,12.207502424658111,12.3311231739501,1300.0
2007-12-19,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,200.0
2007-12-20,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,0.0
2007-12-21,12.362024656319296,12.362024656319296,12.207499348115306,12.207499348115306,1400.0
2007-12-24,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,1400.0
2007-12-27,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,1700.0
2007-12-28,12.207499348115306,12.30021429725079,12.207499348115306,12.207499348115306,2200.0
2007-12-31,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2008-01-02,12.114791947730025,12.114791947730025,12.114791947730025,12.114791947730025,100.0
2008-01-03,12.114791947730025,12.114791947730025,12.114791947730025,12.114791947730025,0.0
2008-01-04,12.11478439897982,12.207499348115306,12.052974039911314,12.207499348115306,1800.0
2008-01-07,12.362030625978916,12.362030625978916,12.362030625978916,12.362030625978916,1600.0
2008-01-08,12.362024669263752,12.362024669263752,12.05297405253216,12.05297405253216,3800.0
2008-01-09,12.05297405253216,12.05297405253216,12.05297405253216,12.05297405253216,0.0
2008-01-10,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,700.0
2008-01-11,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2008-01-14,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2008-01-15,12.207499348115306,12.362024656319296,12.207499348115306,12.207499348115306,1700.0
2008-01-16,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2008-01-17,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,2500.0
2008-01-18,12.207499348115306,12.207499348115306,12.207499348115306,12.207499348115306,0.0
2008-01-21,12.207499360897955,12.207499360897955,12.05297405253216,12.05297405253216,1100.0
2008-01-22,11.750107607900654,11.750107607900654,11.743926452506102,11.7439264525061,1700.0
2008-01-23,11.743926452506102,11.743926452506102,11.743926452506102,11.7439264525061,1500.0
2008-01-24,11.750107607900654,11.750107607900654,11.743926452506102,11.7439264525061,2900.0
2008-01-25,11.743926452506102,11.743926452506102,11.743926452506102,11.7439264525061,0.0
2008-01-28,11.750105639359523,11.750105639359523,11.589399162829466,11.589399162829466,6000.0
2008-01-29,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-01-30,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,2300.0
2008-01-31,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-01,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-04,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-05,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,36800.0
2008-02-06,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-07,11.651212072793603,11.651212072793603,11.651212072793603,11.651212072793603,200.0
2008-02-08,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,800.0
2008-02-11,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-12,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-13,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,16000.0
2008-02-14,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-15,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-19,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,18000.0
2008-02-20,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,0.0
2008-02-21,11.589399162829466,11.589399162829466,11.589399162829466,11.589399162829466,3000.0
2008-02-22,11.743926452506102,11.743926452506102,11.743926452506102,11.7439264525061,700.0
2008-02-25,11.743926452506102,11.743926452506102,11.743926452506102,11.7439264525061,600.0
2008-02-26,11.898452043931622,12.355846942070317,11.898452043931622,12.355846942070317,500.0
2008-02-27,11.75010784823271,12.355846942070317,11.75010784823271,12.355846942070317,300.0
2008-02-28,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-02-29,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-03,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-04,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-05,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-06,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-07,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-10,12.355846942070317,12.355846942070317,12.355846942070317,12.355846942070317,0.0
2008-03-11,12.114784411665386,12.114784411665386,12.05297405253216,12.05297405253216,13600.0
2008-03-12,12.059155206338934,12.059155206338934,12.05297405253216,12.05297405253216,22400.0
2008-03-13,12.294038553587868,12.300219710108262,12.294038553587868,12.300219710108262,1000.0
2008-03-14,12.05297405253216,12.05297405253216,12.05297405253216,12.05297405253216,100.0
2008-03-17,11.743924485000525,11.743924485000525,11.589399162829466,11.589399162829466,10300.0
2008-03-18,11.68212076676675,11.68212076676675,11.317440704647332,11.317440704647332,10300.0
2008-03-19,11.317440704647332,11.317440704647332,11.317440704647332,11.317440704647332,0.0
2008-03-20,11.743926452506102,11.743926452506102,11.743926452506102,11.7439264525061,19500.0
2008-03-24,11.317440704647332,11.317440704647332,11.311259546771629,11.317440704647332,1000.0
2008-03-25,11.311254749575188,11.311254749575188,11.132005962941882,11.132005962941882,45500.0
2008-03-26,11.132005962941882,11.132005962941882,11.132005962941882,11.132005962941882,0.0
2008-03-27,11.184793605775962,11.184793605775962,11.184793605775962,11.184793605775962,0.0
2008-03-28,11.184793605775962,11.184793605775962,11.184793605775962,11.184793605775962,0.0
2008-03-31,11.172372535572448,11.178583001605263,11.172372535572448,11.178583001605263,1900.0
2008-04-01,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-02,11.178583113539863,11.178583113539863,11.0233250147407,11.0295354808357,1700.0
2008-04-03,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,2600.0
2008-04-04,11.178584869882938,11.178584869882938,11.054377897518496,11.054377897518496,1300.0
2008-04-07,11.172372535572448,11.178583001605263,11.172372535572448,11.178583001605263,17900.0
2008-04-08,11.178583001605263,11.178583001605263,11.172372535572448,11.178583001605263,8100.0
2008-04-09,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-10,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-11,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-14,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,1500.0
2008-04-15,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,4500.0
2008-04-16,11.184793605775962,11.184793605775962,11.178583139666443,11.184793605775962,1700.0
2008-04-17,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,500.0
2008-04-18,11.184793605775962,11.184793605775962,11.184793605775962,11.184793605775962,100.0
2008-04-21,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,6000.0
2008-04-22,11.333843120639012,11.333843120639012,11.333843120639012,11.333843120639012,25000.0
2008-04-23,11.184793467638077,11.184793467638077,11.178583001605263,11.178583001605263,800.0
2008-04-24,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-25,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,3000.0
2008-04-28,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,0.0
2008-04-29,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,2000.0
2008-04-30,11.333843120639012,11.333843120639012,11.333843120639012,11.333843120639012,300.0
2008-05-01,11.333840817675917,11.898980182863763,11.333840817675917,11.898980182863763,3900.0
2008-05-02,11.340056715949943,11.340056715949943,11.340056715949943,11.340056715949943,100.0
2008-05-05,11.762351876342109,11.762351876342109,11.762351876342109,11.762351876342109,100.0
2008-05-06,11.731303840722338,11.731303840722338,11.731303840722338,11.731303840722338,600.0
2008-05-07,11.718884090649642,11.731303840722338,11.718884090649642,11.731303840722338,500.0
2008-05-08,11.731303840722338,11.731303840722338,11.731303840722338,11.731303840722338,0.0
2008-05-09,11.731303840722338,11.731303840722338,11.731303840722338,11.731303840722338,0.0
2008-05-12,11.346264054920349,11.346264054920349,11.333843120639012,11.333843120639012,300.0
2008-05-13,11.327632653498345,11.333843120639012,11.327632653498345,11.333843120639012,11400.0
2008-05-14,11.17858294463116,11.17858294463116,10.86806675172474,10.868066751724742,500.0
2008-05-15,11.178583001605263,11.178583001605263,11.178583001605263,11.178583001605263,90700.0
2008-05-16,11.17858499569875,11.333843120639012,11.17858499569875,11.333843120639012,2700.0
2008-05-20,11.333843120639012,11.34005358777968,11.333843120639012,11.333843120639012,4900.0
2008-05-21,11.333843120639012,11.333843120639012,11.333843120639012,11.333843120639012,0.0
2008-05-22,11.333843120639012,11.333843120639012,11.333843120639012,11.333843120639012,0.0
2008-05-23,10.731440135759271,10.731440135759271,10.56376110601492,10.56376110601492,1000.0
2008-05-26,10.56376110601492,10.56376110601492,10.56376110601492,10.56376110601492,0.0
2008-05-27,10.247037106595451,10.309140598692055,10.240826638933235,10.240826638933235,3800.0
2008-05-28,10.240826638933235,10.240826638933235,10.240826638933235,10.240826638933235,300.0
2008-05-29,10.240826638933235,10.240826638933235,10.240826638933235,10.240826638933235,1000.0
2008-05-30,10.247031260823467,10.247031260823467,10.247031260823467,10.247031260823467,14600.0
2008-06-02,10.247037106595451,10.247037106595451,10.240826638933235,10.240826638933235,13200.0
2008-06-03,10.514076272649328,10.514076272649328,10.514076272649328,10.514076272649328,100.0
2008-06-04,10.43955786010454,10.43955786010454,10.433347391850942,10.433347391850942,2000.0
2008-06-05,10.433347391850942,10.433347391850942,10.433347391850942,10.433347391850942,0.0
2008-06-06,10.240826638933235,10.240826638933235,10.240826638933235,10.240826638933235,500.0
2008-06-09,10.240826638933235,10.240826638933235,10.240826638933235,10.240826638933235,0.0
2008-06-10,10.247031260823467,10.247031260823467,10.247031260823467,10.247031260823467,52000.0
2008-06-11,10.681756372150762,10.743858656497745,10.681756372150762,10.743858656497745,1100.0
2008-06-12,10.796909519672337,10.796909519672337,10.796909519672337,10.796909519672337,0.0
2008-06-13,10.796909519672337,10.796909519672337,10.796909519672337,10.796909519672337,0.0
2008-06-16,10.796909519672337,10.796909519672337,10.796909519672337,10.796909519672337,0.0
2008-06-17,10.609681062298892,10.609681062298892,10.484860808945712,10.484860808945712,1600.0
2008-06-18,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-06-19,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,200.0
2008-06-20,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-06-23,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-06-24,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-06-25,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-06-26,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,100.0
2008-06-27,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,0.0
2008-06-30,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,0.0
2008-07-02,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,0.0
2008-07-03,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,0.0
2008-07-04,10.728261854275516,10.728261854275516,10.728261854275516,10.728261854275516,0.0
2008-07-07,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,100.0
2008-07-08,10.603438962691644,10.609680093827013,10.603438962691644,10.609680093827013,3000.0
2008-07-09,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,0.0
2008-07-10,10.484856069128028,10.703290818562698,10.484856069128028,10.703290818562698,1100.0
2008-07-11,10.67209118897548,10.67209118897548,10.484860808945712,10.484860808945712,4100.0
2008-07-14,10.609681062298892,10.609681062298892,10.484860808945712,10.484860808945712,12100.0
2008-07-15,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,5500.0
2008-07-16,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,3000.0
2008-07-17,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,300.0
2008-07-18,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,800.0
2008-07-21,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-22,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-23,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-24,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,3100.0
2008-07-25,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-28,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-29,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-07-30,10.7032956571267,10.7032956571267,10.484860808945712,10.484860808945712,1600.0
2008-07-31,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,2200.0
2008-08-01,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,4300.0
2008-08-05,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,1000.0
2008-08-06,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-08-07,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-08-08,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,400.0
2008-08-11,10.484860808945712,10.484860808945712,10.484860808945712,10.484860808945712,0.0
2008-08-12,10.484856069128028,10.703290818562698,10.484856069128028,10.703290818562698,20600.0
2008-08-13,10.7032956571267,10.7032956571267,10.484860808945712,10.484860808945712,1600.0
2008-08-14,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,500.0
2008-08-15,10.609680093827013,10.609680093827013,10.603438962691644,10.609680093827013,2100.0
2008-08-18,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,0.0
2008-08-19,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,0.0
2008-08-20,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,0.0
2008-08-21,10.609680093827013,10.609680093827013,10.609680093827013,10.609680093827013,0.0
2008-08-22,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,2900.0
2008-08-25,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,0.0
2008-08-26,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,0.0
2008-08-27,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,0.0
2008-08-28,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,0.0
2008-08-29,10.42244568274797,10.42244568274797,10.42244568274797,10.42244568274797,0.0
2008-09-02,10.297630386053648,10.297630386053648,10.297630386053648,10.297630386053648,1900.0
2008-09-03,10.297630386053648,10.297630386053648,10.297630386053648,10.297630386053648,2400.0
2008-09-04,10.297630386053648,10.297630386053648,10.297630386053648,10.297630386053648,0.0
2008-09-05,10.17280711298537,10.17280711298537,10.17280711298537,10.17280711298537,200.0
2008-09-08,10.17280711298537,10.17280711298537,10.17280711298537,10.17280711298537,0.0
2008-09-09,10.297627314154893,10.297627314154893,10.17280711298537,10.17280711298537,16400.0
2008-09-10,10.17280711298537,10.17280711298537,10.17280711298537,10.17280711298537,5100.0
2008-09-11,10.17280711298537,10.17280711298537,10.17280711298537,10.17280711298537,7000.0
2008-09-12,10.17280711298537,10.17280711298537,10.17280711298537,10.17280711298537,0.0
2008-09-15,9.98558067828028,9.98558067828028,9.98558067828028,9.98558067828028,100.0
2008-09-16,9.361482259780292,9.361482259780292,9.361482259780292,9.361482259780292,400.0
2008-09-17,9.361482259780292,9.361482259780292,9.361482259780292,9.361482259780292,5000.0
2008-09-18,9.22653536395554,9.22653536395554,8.473348913575704,8.473348913575704,2800.0
2008-09-19,9.163770881511375,9.163770881511375,9.163770881511375,9.163770881511375,100.0
2008-09-22,8.818560396066912,8.818560396066912,8.818560396066912,8.818560396066912,300.0
2008-09-23,8.787180343881264,8.787180343881264,8.787180343881264,8.787180343881264,1500.0
2008-09-24,9.25164459927994,9.25164459927994,9.25164459927994,9.25164459927994,100.0
2008-09-25,9.25164459927994,9.25164459927994,9.25164459927994,9.25164459927994,0.0
2008-09-26,9.25164459927994,9.25164459927994,9.25164459927994,9.25164459927994,0.0
2008-09-29,9.245368745922791,9.245368745922791,8.78090364283378,8.787180343881264,170800.0
2008-09-30,8.787180343881264,8.787180343881264,8.787180343881264,8.787180343881264,1300.0
2008-10-01,8.787180343881264,8.787180343881264,8.787180343881264,8.787180343881264,7200.0
2008-10-02,8.787180343881264,8.787180343881264,8.787180343881264,8.787180343881264,1000.0
2008-10-03,8.787180343881264,8.818563250539528,8.787180343881264,8.787180343881264,29400.0
2008-10-06,8.661647748877142,8.787178754221642,8.47335094157087,8.71813685092693,2600.0
2008-10-07,8.473348913575704,8.473348913575704,8.473348913575704,8.473348913575704,2900.0
2008-10-08,8.473348913575704,8.473348913575704,8.473348913575704,8.473348913575704,3300.0
2008-10-09,8.473348913575704,8.473348913575704,8.473348913575704,8.473348913575704,1000.0
2008-10-10,8.473348913575704,8.473348913575704,8.473348913575704,8.473348913575704,1200.0
2008-10-14,8.222287059585513,8.222287059585513,8.222287059585513,8.222287059585511,100.0
2008-10-15,7.908458121896811,7.908458121896811,7.908458121896811,7.908458121896811,500.0
2008-10-16,7.657395270859876,7.657395270859876,7.657395270859876,7.657395270859875,600.0
2008-10-17,7.657395270859876,7.657395270859876,7.657395270859876,7.657395270859875,0.0
2008-10-20,7.657395270859876,7.657395270859876,7.657395270859876,7.657395270859875,0.0
2008-10-21,7.657395270859876,7.657395270859876,7.657395270859876,7.657395270859875,0.0
2008-10-22,7.688781803849361,7.688781803849361,7.688781803849361,7.688781803849362,5700.0
2008-10-23,7.688781803849361,7.688781803849361,7.688781803849361,7.688781803849362,0.0
2008-10-24,7.688781803849361,7.688781803849361,7.688781803849361,7.688781803849362,0.0
2008-10-27,7.092507470321215,7.09878416915769,7.092507470321215,7.092507470321216,9500.0
2008-10-28,7.092507470321215,7.092507470321215,7.092507470321215,7.092507470321216,0.0
2008-10-29,7.092507470321215,7.092507470321215,7.092507470321215,7.092507470321216,0.0
2008-10-30,7.092507470321215,7.092507470321215,7.092507470321215,7.092507470321216,0.0
2008-10-31,6.282829164123072,7.0297386444399965,6.282829164123072,6.90420771479581,1700.0
2008-11-03,6.90420771479581,6.90420771479581,6.90420771479581,6.90420771479581,100.0
2008-11-04,6.90420771479581,6.90420771479581,6.90420771479581,6.90420771479581,0.0
2008-11-05,6.897931018668928,6.90420771479581,6.897931018668928,6.90420771479581,3900.0
2008-11-06,6.90420771479581,6.90420771479581,6.90420771479581,6.90420771479581,0.0
2008-11-07,6.90420771479581,6.90420771479581,6.90420771479581,6.90420771479581,0.0
2008-11-10,6.90420771479581,6.90420771479581,6.90420771479581,6.90420771479581,700.0
2008-11-11,6.904209494637429,6.904209494637429,6.778678532632517,6.778678532632516,6400.0
2008-11-12,6.778678532632517,6.778678532632517,6.778678532632517,6.778678532632516,0.0
2008-11-13,6.778678532632517,6.778678532632517,6.778678532632517,6.778678532632516,0.0
2008-11-14,6.778678532632517,6.778678532632517,6.778678532632517,6.778678532632516,0.0
2008-11-17,6.778678532632517,6.778678532632517,6.778678532632517,6.778678532632516,0.0
2008-11-18,6.778678532632517,6.778678532632517,6.778678532632517,6.778678532632516,0.0
2008-11-19,6.527619171259184,6.527619171259184,6.527619171259184,6.527619171259185,200.0
2008-11-20,6.527619171259184,6.527619171259184,6.527619171259184,6.527619171259185,0.0
2008-11-21,6.339321115838843,6.339321115838843,6.276555323175504,6.276555323175504,2200.0
2008-11-24,6.276555323175504,6.276555323175504,6.276555323175504,6.276555323175504,0.0
2008-11-25,6.276555323175504,6.276555323175504,6.276555323175504,6.276555323175504,0.0
2008-11-26,6.119640106546097,6.119640106546097,6.119640106546097,6.119640106546096,100.0
2008-11-27,6.173460191283973,6.173460191283973,6.173460191283973,6.173460191283973,0.0
2008-11-28,6.173460191283973,6.173460191283973,6.173460191283973,6.173460191283973,0.0
2008-12-01,6.173463499751378,6.205122407698279,6.173463499751378,6.205122407698279,2800.0
2008-12-02,6.205122407698279,6.331757435642439,6.205122407698279,6.205122407698279,15200.0
2008-12-03,6.205122407698279,6.205122407698279,6.205122407698279,6.205122407698279,800.0
2008-12-04,6.205120255512658,6.205120255512658,6.141802461580017,6.141802461580017,48400.0
2008-12-05,6.141802461580017,6.141802461580017,6.141802461580017,6.141802461580017,5000.0
2008-12-08,6.17346240971298,6.363415220011277,6.17346240971298,6.331756317654338,5300.0
2008-12-09,6.046825922960201,6.046825922960201,5.698579290023462,5.698579290023462,1900.0
2008-12-10,5.698578106030453,5.698578106030453,4.957762903939049,5.065402760915958,19800.0
2008-12-11,5.128720712940732,5.128720712940732,4.976758467899945,5.128720712940732,59400.0
2008-12-12,5.128720712940732,5.128720712940732,5.128720712940732,5.128720712940732,0.0
2008-12-15,5.628929654610084,5.628929654610084,5.38199102546971,5.38199102546971,10100.0
2008-12-16,5.07173611528748,5.07173611528748,4.812133943957097,4.812133943957097,2100.0
2008-12-17,4.812133943957097,4.812133943957097,4.812133943957097,4.812133943957097,0.0
2008-12-18,4.812133896238223,5.217366144889438,4.780475301360781,5.217366144889438,400.0
2008-12-19,5.217366144889438,5.217366144889438,5.217366144889438,5.217366144889438,0.0
2008-12-22,5.065404788244338,5.065404788244338,4.748816988979067,4.748816988979067,16000.0
2008-12-23,5.059070862542478,5.065402760915958,5.059070862542478,5.065402760915958,1500.0
2008-12-24,5.059070862542478,5.065402760915958,5.059070862542478,5.065402760915958,1500.0
2008-12-29,5.059070862542478,5.065402760915958,5.059070862542478,5.065402760915958,1400.0
2008-12-30,5.065402760915958,5.065402760915958,5.065402760915958,5.065402760915958,0.0
2008-12-31,5.470636814388528,6.198788434721105,5.470636814388528,6.015167554577214,6200.0
2009-01-02,6.015167554577214,6.015167554577214,6.015167554577214,6.015167554577214,0.0
2009-01-05,6.078484060981988,6.325422079687337,6.078484060981988,6.325422079687337,1900.0
2009-01-06,6.325422079687337,6.325422079687337,6.325422079687337,6.325422079687337,0.0
2009-01-07,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,400.0
2009-01-08,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-01-09,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-01-12,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-01-13,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-01-14,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-01-15,6.363415044405039,6.363415044405039,6.363415044405039,6.363415044405039,1100.0
2009-01-16,6.958599605841586,6.958599605841586,6.958599605841586,6.958599605841585,400.0
2009-01-19,6.958599605841586,6.958599605841586,6.958599605841586,6.958599605841585,0.0
2009-01-20,6.4963819475601285,6.4963819475601285,6.363415044405039,6.363415044405039,22100.0
2009-01-21,6.363415044405039,6.363415044405039,6.363415044405039,6.363415044405039,0.0
2009-01-22,6.363415044405039,6.363415044405039,6.363415044405039,6.363415044405039,0.0
2009-01-23,6.363415044405039,6.363415044405039,6.363415044405039,6.363415044405039,0.0
2009-01-26,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,11800.0
2009-01-27,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-01-28,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-01-29,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-01-30,6.59135903071588,6.59135903071588,6.585027128706688,6.585027128706688,800.0
2009-02-02,6.585027128706688,6.585027128706688,6.585027128706688,6.585027128706688,0.0
2009-02-03,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,3200.0
2009-02-04,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-05,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-06,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,500.0
2009-02-09,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-10,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-11,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-12,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-13,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,0.0
2009-02-17,6.648340594021112,6.648340594021112,6.648340594021112,6.648340594021112,13700.0
2009-02-18,6.496382175375791,6.528041077969281,6.496382175375791,6.521709176681915,700.0
2009-02-19,6.4963798563414015,6.4963798563414015,6.490047957314353,6.490047957314353,4100.0
2009-02-20,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,1400.0
2009-02-23,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,4400.0
2009-02-24,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-02-25,6.490047957314353,6.490047957314353,6.490047957314353,6.490047957314353,0.0
2009-02-26,6.483718206057701,6.483718206057701,6.483718206057701,6.483718206057701,300.0
2009-02-27,6.483718206057701,6.483718206057701,6.483718206057701,6.483718206057701,0.0
2009-03-02,6.483718206057701,6.483718206057701,6.483718206057701,6.483718206057701,0.0
2009-03-03,6.483718206057701,6.483718206057701,6.483718206057701,6.483718206057701,0.0
2009-03-04,6.939603716501808,6.945935616617932,6.939603716501808,6.945935616617932,500.0
2009-03-05,6.945935616617932,6.945935616617932,6.945935616617932,6.945935616617932,0.0
2009-03-06,6.945935616617932,6.945935616617932,6.945935616617932,6.945935616617932,0.0
2009-03-09,6.945935616617932,6.945935616617932,6.945935616617932,6.945935616617932,0.0
2009-03-10,6.945935616617932,6.945935616617932,6.945935616617932,6.945935616617932,0.0
2009-03-11,6.63567660479746,6.63567660479746,6.63567660479746,6.63567660479746,200.0
2009-03-12,6.838294450095433,6.838294450095433,6.838294450095433,6.838294450095433,400.0
2009-03-13,6.838294450095433,6.838294450095433,6.838294450095433,6.838294450095433,0.0
2009-03-16,6.838294450095433,6.838294450095433,6.838294450095433,6.838294450095433,0.0
2009-03-17,6.838294450095433,6.838294450095433,6.838294450095433,6.838294450095433,0.0
2009-03-18,6.205119760774493,6.211451660431559,6.205119760774493,6.211451660431559,700.0
2009-03-19,6.198789410829863,6.331756317654338,6.198789410829863,6.331756317654338,500.0
2009-03-20,6.331756317654338,6.331756317654338,6.331756317654338,6.331756317654338,0.0
2009-03-23,6.331756317654338,6.331756317654338,6.331756317654338,6.331756317654338,0.0
2009-03-24,6.331756317654338,6.331756317654338,6.331756317654338,6.331756317654338,1000.0
2009-03-25,6.331756317654338,6.331756317654338,6.331756317654338,6.331756317654338,0.0
2009-03-26,5.8948623581837305,5.8948623581837305,5.856871574173835,5.87586666425727,20900.0
2009-03-27,5.930185272367334,5.930185272367334,5.930185272367334,5.930185272367334,0.0
2009-03-30,5.930185272367334,5.930185272367334,5.930185272367334,5.930185272367334,0.0
2009-03-31,5.930185272367334,5.930185272367334,5.930185272367334,5.930185272367334,0.0
2009-04-01,5.930185272367334,5.930185272367334,5.930185272367334,5.930185272367334,16300.0
2009-04-02,5.930185272367334,5.930185272367334,5.930185272367334,5.930185272367334,0.0
2009-04-03,5.942967229153612,6.070772851510891,5.687355375013776,6.070772851510891,4600.0
2009-04-06,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-07,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-08,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,700.0
2009-04-09,6.077163284985074,6.077163284985074,6.070772851510891,6.070772851510891,1400.0
2009-04-13,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-14,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-15,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-16,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-17,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-20,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-21,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-22,6.070772851510891,6.070772851510891,6.070772851510891,6.070772851510891,0.0
2009-04-23,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,200.0
2009-04-24,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,0.0
2009-04-27,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,0.0
2009-04-28,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,0.0
2009-04-29,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,0.0
2009-04-30,6.224138581730331,6.224138581730331,6.224138581730331,6.224138581730331,0.0
2009-05-01,5.687356033345428,5.687356033345428,5.687356033345428,5.687356033345428,200.0
2009-05-04,5.4253549875197615,5.4253549875197615,5.150572986437153,5.150572986437153,300.0
2009-05-05,5.751257756239032,5.751257756239032,5.751257756239032,5.751257756239032,300.0
2009-05-06,5.757649136566296,6.057992207818147,5.751258702856605,6.057992207818147,3200.0
2009-05-07,5.757647330300348,5.770427584285057,5.751256898595436,5.757647330300348,2000.0
2009-05-08,5.757647330300348,5.757647330300348,5.757647330300348,5.757647330300348,8000.0
2009-05-11,5.757647330300348,5.757647330300348,5.757647330300348,5.757647330300348,0.0
2009-05-12,5.879063362270416,5.879063362270416,5.751257756239032,5.751257756239032,1000.0
2009-05-13,5.751257756239032,5.751257756239032,5.751257756239032,5.751257756239032,200.0
2009-05-14,5.751257756239032,5.751257756239032,5.751257756239032,5.751257756239032,0.0
2009-05-15,5.732087404697157,5.732087404697157,5.182522352313838,5.182522352313838,1500.0
2009-05-19,5.182522352313838,5.182522352313838,5.182522352313838,5.182522352313838,0.0
2009-05-20,5.182522352313838,5.182522352313838,5.182522352313838,5.182522352313838,0.0
2009-05-21,5.182522352313838,5.182522352313838,5.182522352313838,5.182522352313838,0.0
2009-05-22,5.182522352313838,5.182522352313838,5.182522352313838,5.182522352313838,0.0
2009-05-25,5.182522352313838,5.182522352313838,5.182522352313838,5.182522352313838,0.0
2009-05-26,5.214474210807385,5.214474210807385,5.214474210807385,5.214474210807385,300.0
2009-05-27,5.214474210807385,5.214474210807385,5.214474210807385,5.214474210807385,0.0
2009-05-28,5.214474210807385,5.214474210807385,5.214474210807385,5.214474210807385,0.0
2009-05-29,5.751257756239032,5.751257756239032,5.751257756239032,5.751257756239032,3500.0
2009-06-01,5.56594116457279,5.56594116457279,5.56594116457279,5.56594116457279,300.0
2009-06-02,5.56594116457279,5.56594116457279,5.56594116457279,5.56594116457279,0.0
2009-06-03,5.11861899470752,5.11861899470752,5.112228562742061,5.112228562742061,1300.0
2009-06-04,5.112228562742061,5.112228562742061,5.112228562742061,5.112228562742061,0.0
2009-06-05,5.508428018693755,5.508428018693755,5.508428018693755,5.508428018693755,100.0
2009-06-08,5.508425849467877,5.617060748203533,5.508425849467877,5.617060748203533,5200.0
2009-06-09,5.687355623290406,5.75125874197132,5.655404673375254,5.655404673375254,6600.0
2009-06-10,5.751257756239032,5.751257756239032,5.655403704071796,5.751257756239032,37600.0
2009-06-11,5.744869179224463,5.744869179224463,5.527599274078421,5.744869179224463,3600.0
2009-06-12,5.799704257548112,5.799704257548112,5.799704257548112,5.799704257548112,800.0
2009-06-15,5.780350624042954,5.780350624042954,5.773899192233625,5.773899192233625,400.0
2009-06-16,5.625519952073454,5.773899192233625,5.625519952073454,5.773899192233625,500.0
2009-06-17,5.70938677797686,5.70938677797686,5.4835915842914265,5.4835915842914265,3000.0
2009-06-18,5.4835915842914265,5.4835915842914265,5.4835915842914265,5.4835915842914265,500.0
2009-06-19,5.438432791651302,5.4835915842914265,5.438432791651302,5.4835915842914265,24100.0
2009-06-22,5.4835915842914265,5.4835915842914265,5.4835915842914265,5.4835915842914265,0.0
2009-06-23,5.773900282903815,5.773900282903815,5.4577874474428425,5.741643733006416,13900.0
2009-06-24,5.741643733006416,5.741643733006416,5.741643733006416,5.741643733006416,0.0
2009-06-25,5.741643733006416,5.741643733006416,5.741643733006416,5.741643733006416,34200.0
2009-06-26,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,6800.0
2009-06-29,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,200.0
2009-06-30,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,0.0
2009-07-02,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,0.0
2009-07-03,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,0.0
2009-07-06,5.838410944619195,5.941631368992734,5.838410944619195,5.941631368992734,1800.0
2009-07-07,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,91300.0
2009-07-08,6.115816325220301,6.115816325220301,5.793252157470481,5.883570345927667,2800.0
2009-07-09,5.799704119966385,5.877119453491575,5.799704119966385,5.877119453491575,3700.0
2009-07-10,5.80615415293746,5.80615415293746,5.80615415293746,5.80615415293746,2000.0
2009-07-13,5.80615415293746,5.812605582987749,5.80615415293746,5.80615415293746,3200.0
2009-07-14,5.806156279031088,5.806156279031088,5.767448299797532,5.767448299797532,18000.0
2009-07-15,5.586811976459878,5.773899192233625,5.586811976459878,5.773899192233625,700.0
2009-07-16,5.773899192233625,5.773899192233625,5.773899192233625,5.773899192233625,0.0
2009-07-17,5.773899192233625,5.773899192233625,5.773899192233625,5.773899192233625,0.0
2009-07-20,5.99969285137892,6.006144281540639,5.99969285137892,6.006144281540639,1900.0
2009-07-21,6.11,6.13,6.095,6.13,1900.0
2009-07-23,6.135,6.29,6.13,6.29,1500.0
2009-07-24,6.13,6.13,5.8,5.805,800.0
2009-07-28,5.805,5.805,5.805,5.805,2100.0
2009-07-30,5.8,5.8,5.8,5.8,100.0
2009-07-31,5.805,5.805,5.805,5.805,500.0
2009-08-04,5.79,5.79,5.775,5.775,2600.0
2009-08-07,5.78,5.93,5.775,5.93,2100.0
2009-08-10,5.935,5.935,5.745,5.745,350.0
2009-08-11,5.97,5.97,5.745,5.745,2425.0
2009-08-12,5.68,5.96,5.68,5.96,6695.0
2009-08-17,5.805,5.97,5.805,5.97,21900.0
2009-08-18,6.29,6.29,6.29,6.29,400.0
2009-08-19,5.995,5.995,5.995,5.995,132.0
2009-08-21,5.71,5.71,5.16,5.16,1060.0
2009-08-24,5.805,5.805,5.805,5.805,300.0
2009-08-26,5.55,5.55,5.55,5.55,25.0
2009-08-28,5.8,5.8,5.8,5.8,100.0
2009-09-02,5.805,6.305,5.805,6.305,3500.0
2009-09-03,6.3,6.305,6.3,6.305,1055.0
2009-09-08,6.26,6.26,6.26,6.26,100.0
2009-09-14,6.26,6.26,6.13,6.13,700.0
2009-09-15,6.19,6.195,6.065,6.065,1300.0
2009-09-18,5.885,5.895,5.885,5.885,10800.0
2009-09-21,5.875,5.875,5.835,5.86,5945.0
2009-09-22,6.185,6.185,6.185,6.185,500.0
2009-09-25,5.86,5.86,5.86,5.86,2000.0
2009-10-05,5.77,5.77,5.77,5.77,15.0
2009-10-06,5.895,5.895,5.895,5.895,1500.0
2009-10-07,6.18,6.18,6.18,6.18,40.0
2009-10-08,5.9,5.9,5.86,5.86,1800.0
2009-10-09,5.895,5.895,5.895,5.895,5600.0
2009-10-13,5.895,5.895,5.895,5.895,900.0
2009-10-14,6.135,6.135,6.135,6.135,600.0
2009-10-16,6.025,6.03,5.99,6.025,11525.0
2009-10-19,5.895,6.185,5.895,6.185,2850.0
2009-10-20,6.06,6.185,6.06,6.18,3200.0
2009-10-21,6.025,6.185,6.025,6.185,72502.0
2009-10-22,5.895,6.18,5.86,5.86,9695.0
2009-10-23,5.865,5.865,5.865,5.865,1075.0
2009-10-26,5.86,5.86,5.795,5.795,22850.0
2009-10-27,5.86,5.86,5.86,5.86,10700.0
2009-10-29,5.86,5.86,5.52,5.52,17200.0
2009-10-30,5.565,5.565,5.15,5.555,45000.0
2009-11-02,5.815,5.855,5.815,5.855,10000.0
2009-11-06,5.535,5.855,5.535,5.855,1200.0
2009-11-09,5.855,5.855,5.855,5.855,400.0
2009-11-10,5.215,5.6,5.21,5.6,287900.0
2009-11-11,5.6,5.795,5.6,5.795,26330.0
2009-11-18,5.795,5.795,5.795,5.795,50.0
2009-11-20,5.695,5.695,5.695,5.695,50000.0
2009-11-23,5.79,5.79,5.79,5.79,200.0
2009-11-24,5.695,5.695,5.695,5.695,10000.0
2009-11-25,5.695,5.695,5.695,5.695,1000.0
2009-11-30,5.695,5.695,5.695,5.695,5050.0
2009-12-02,5.555,5.555,5.555,5.555,600.0
2009-12-04,5.83,5.83,5.815,5.82,3925.0
2009-12-07,5.82,5.82,5.82,5.82,1494.0
2009-12-08,5.6,5.6,5.6,5.6,800.0
2009-12-16,5.6,5.76,5.6,5.76,2400.0
2009-12-17,5.54,5.6,5.535,5.535,1375.0
2009-12-18,5.47,5.51,5.26,5.51,5494.0
2009-12-22,5.51,5.51,5.51,5.51,13000.0
2009-12-23,5.51,5.51,5.51,5.51,2500.0
2009-12-29,5.5,5.78,5.5,5.51,1102.0
2009-12-30,5.78,5.78,5.78,5.78,100.0
2010-01-05,5.755,5.76,5.755,5.76,7897.0
2010-01-06,5.575,5.575,5.575,5.575,8560.0
2010-01-07,5.575,5.575,5.565,5.565,1265.0
2010-01-08,5.565,5.565,5.565,5.565,28000.0
2010-01-11,5.6,5.6,5.6,5.6,500.0
2010-01-20,5.56,5.56,5.535,5.535,10000.0
2010-01-21,5.53,5.53,5.405,5.405,600.0
2010-01-25,5.38,5.38,5.015,5.34,11500.0
2010-01-27,5.465,5.465,5.315,5.315,2000.0
2010-01-28,5.215,5.22,5.21,5.215,167700.0
2010-01-29,5.215,5.215,5.21,5.21,14021.0
2010-02-01,5.215,5.215,5.21,5.21,800.0
2010-02-02,5.21,5.21,5.21,5.21,1400.0
2010-02-03,5.11,5.11,5.11,5.11,300.0
2010-02-05,5.12,5.135,5.11,5.11,840.0
2010-02-08,5.08,5.08,4.89,4.89,1212.0
2010-02-09,4.89,4.89,4.885,4.885,1000.0
2010-02-10,4.885,4.885,4.82,4.885,6075.0
2010-02-17,4.885,4.885,4.885,4.885,10.0
2010-02-18,4.82,4.82,4.82,4.82,900.0
2010-02-19,4.725,4.725,4.56,4.59,8009.0
2010-02-22,4.435,5.045,4.435,4.565,5050.0
2010-02-23,4.56,4.56,4.56,4.56,339.0
2010-02-25,4.56,4.56,4.56,4.56,100.0
2010-02-26,4.525,4.59,4.525,4.59,1020.0
2010-03-01,4.78,4.78,4.56,4.56,5860.0
2010-03-02,4.435,4.84,4.435,4.84,514521.0
2010-03-03,4.565,4.565,4.565,4.565,84.0
2010-03-04,4.57,4.57,4.54,4.56,1312.0
2010-03-05,4.72,4.72,4.72,4.72,100.0
2010-03-09,4.875,4.95,4.875,4.95,1660.0
2010-03-10,4.85,4.97,4.85,4.97,30200.0
2010-03-11,4.885,5.025,4.885,5.025,3000.0
2010-03-12,5.015,5.015,4.885,4.885,35060.0
2010-03-15,4.95,4.95,4.95,4.95,200.0
2010-03-18,4.89,4.89,4.82,4.82,1000.0
2010-03-19,4.82,4.82,4.82,4.82,300.0
2010-03-22,4.82,4.82,4.82,4.82,880.0
2010-03-23,4.82,4.82,4.72,4.72,1980.0
2010-03-24,4.755,4.755,4.72,4.72,4900.0
2010-03-25,4.72,4.72,4.72,4.72,2900.0
2010-03-31,4.82,4.82,4.785,4.785,30500.0
2010-04-05,4.95,5.3,4.95,5.3,4800.0
2010-04-06,5.215,5.275,5.21,5.27,4302.0
2010-04-07,5.47,5.47,5.34,5.34,600.0
2010-04-08,5.34,5.34,5.335,5.34,32600.0
2010-04-09,5.34,5.405,5.305,5.405,36430.0
2010-04-12,5.34,5.535,5.34,5.34,74300.0
2010-04-13,5.34,5.34,5.34,5.34,565.0
2010-04-14,5.34,5.365,5.34,5.34,425.0
2010-04-15,5.37,5.53,5.34,5.34,8618.0
2010-04-16,5.34,5.405,5.34,5.34,13710.0
2010-04-19,5.25,5.535,5.24,5.4,2790.0
2010-04-20,5.405,5.66,5.405,5.66,9100.0
2010-04-21,5.665,5.665,5.665,5.665,2800.0
2010-04-23,5.67,6.075,5.67,6.075,5437.0
2010-04-27,6.025,6.34,6.025,6.185,5000.0
2010-04-30,5.99,6.31,5.99,6.305,4120.0
2010-05-03,6.03,6.03,5.86,5.985,2400.0
2010-05-04,5.79,5.79,5.79,5.79,800.0
2010-05-05,5.67,5.67,5.535,5.535,2700.0
2010-05-06,5.5,5.605,5.48,5.535,6000.0
2010-05-07,5.985,5.985,5.535,5.535,5800.0
2010-05-10,5.54,5.54,5.535,5.535,17694.0
2010-05-11,5.55,5.55,5.54,5.55,3400.0
2010-05-12,5.6,5.6,5.6,5.6,100.0
2010-05-13,5.55,5.595,5.55,5.595,1090.0
2010-05-17,5.55,5.55,5.535,5.535,3000.0
2010-05-18,5.55,5.76,5.55,5.76,46600.0
2010-05-19,5.755,5.755,5.755,5.755,300.0
2010-05-21,5.56,5.755,5.275,5.755,3012.0
2010-05-25,5.55,5.55,5.55,5.55,300.0
2010-05-26,5.54,5.605,5.22,5.6,5348.0
2010-05-27,5.9,5.9,5.9,5.9,100.0
2010-06-01,5.945,5.945,5.945,5.945,100.0
2010-06-02,5.425,5.475,5.415,5.475,500.0
2010-06-03,5.53,5.53,5.23,5.23,2000.0
2010-06-04,5.465,5.465,5.215,5.215,7000.0
2010-06-07,5.275,5.535,5.275,5.53,4020.0
2010-06-08,5.535,5.535,5.235,5.235,2600.0
2010-06-10,5.165,5.165,5.145,5.145,3750.0
2010-06-11,5.21,5.5,5.21,5.495,3300.0
2010-06-15,5.53,5.535,5.35,5.47,31900.0
2010-06-16,5.465,5.465,5.465,5.465,2200.0
2010-06-17,5.445,5.445,5.445,5.445,3000.0
2010-06-18,5.445,5.53,5.445,5.53,22200.0
2010-06-24,5.345,5.345,5.275,5.275,16925.0
2010-06-29,5.21,5.715,4.885,4.885,6147.0
2010-06-30,5.4,5.4,4.95,4.95,1241.0
2010-07-02,5.27,5.275,5.27,5.27,2550.0
2010-07-05,4.96,4.975,4.96,4.975,900.0
2010-07-06,4.995,5.4,4.995,5.4,1600.0
2010-07-07,5.275,5.47,5.27,5.47,19200.0
2010-07-08,5.535,5.535,5.535,5.535,1000.0
2010-07-09,5.695,5.695,5.695,5.695,400.0
2010-07-13,5.215,5.695,5.215,5.695,99.0
2010-07-14,5.495,5.5,5.495,5.5,5040.0
2010-07-15,5.705,5.705,5.705,5.705,1000.0
2010-07-19,5.845,5.86,5.845,5.86,3400.0
2010-07-20,5.695,5.695,5.695,5.695,5050.0
2010-07-21,5.86,5.86,5.83,5.86,15500.0
2010-07-22,5.885,5.895,5.86,5.895,2400.0
2010-07-23,5.985,5.99,5.985,5.99,1100.0
2010-07-27,5.99,5.99,5.705,5.705,1300.0
2010-07-30,5.695,5.86,5.695,5.855,1950.0
2010-08-03,5.86,6.025,5.86,6.025,5900.0
2010-08-04,6.025,6.185,6.025,6.025,2700.0
2010-08-05,6.025,6.445,6.025,6.19,6050.0
2010-08-06,6.575,7.13,6.575,7.125,21880.0
2010-08-09,7.13,7.13,6.835,7.13,685.0
2010-08-10,7.11,7.11,7.105,7.105,2200.0
2010-08-11,7.16,7.49,7.16,7.195,18950.0
2010-08-12,7.16,7.195,7.16,7.16,12600.0
2010-08-16,8.14,8.14,7.795,7.8,2080.0
2010-08-17,7.325,7.325,7.325,7.325,250.0
2010-08-18,7.175,7.175,7.16,7.16,8500.0
2010-08-19,7.125,7.16,7.125,7.16,40400.0
2010-08-20,7.16,7.475,7.16,7.225,92383.0
2010-08-23,7.35,7.35,7.16,7.16,5950.0
2010-08-24,7.16,7.16,7.155,7.16,5500.0
2010-08-25,7.385,7.385,7.36,7.36,800.0
2010-08-26,7.36,7.36,7.36,7.36,100.0
2010-08-30,7.36,7.36,7.36,7.36,1300.0
2010-08-31,7.255,7.36,7.255,7.36,3950.0
2010-09-01,7.245,7.36,7.245,7.36,8300.0
2010-09-02,7.405,7.405,7.325,7.36,1200.0
2010-09-03,7.36,7.805,7.36,7.36,1923.0
2010-09-07,7.2,7.245,7.195,7.195,1395.0
2010-09-08,7.195,7.195,7.195,7.195,13700.0
2010-09-09,7.345,7.36,7.345,7.36,400.0
2010-09-10,7.905,7.905,7.65,7.815,3500.0
2010-09-13,7.88,7.88,7.575,7.88,1935.0
2010-09-14,7.815,7.815,7.65,7.65,81550.0
2010-09-15,7.585,7.815,7.585,7.685,1160.0
2010-09-16,7.74,7.75,7.685,7.75,14950.0
2010-09-20,7.75,7.75,7.75,7.75,801.0
2010-09-21,7.685,7.685,7.62,7.62,600.0
2010-09-22,7.62,7.63,7.42,7.47,25500.0
2010-09-23,7.7,7.7,7.7,7.7,2935.0
2010-09-28,7.71,7.71,7.675,7.675,1350.0
2010-09-29,7.7,7.71,7.7,7.71,13700.0
2010-09-30,7.815,7.815,7.815,7.815,1.0
2010-10-01,7.71,7.71,7.7,7.71,2001.0
2010-10-04,7.7,7.71,7.675,7.675,3100.0
2010-10-05,7.675,7.675,7.64,7.64,12100.0
2010-10-06,7.64,7.64,7.545,7.545,2050.0
2010-10-07,7.61,7.71,7.545,7.71,5100.0
2010-10-08,7.67,7.71,7.67,7.675,6500.0
2010-10-12,7.7,7.7,7.61,7.61,1016.0
2010-10-13,7.575,7.575,7.545,7.545,1400.0
2010-10-14,7.545,7.545,7.48,7.48,4972.0
2010-10-15,7.05,7.05,5.905,6.0,193730.0
2010-10-18,5.885,5.895,5.61,5.87,88854.0
2010-10-19,5.87,5.99,5.87,5.925,13595.0
2010-10-20,6.015,6.23,5.935,6.01,28470.0
2010-10-21,6.04,6.12,6.035,6.12,7200.0
2010-10-22,6.07,6.155,6.04,6.155,9212.0
2010-10-25,6.285,6.285,6.07,6.135,16142.0
2010-10-26,6.04,6.04,6.0,6.0,3200.0
2010-10-27,6.01,6.2,6.01,6.07,69700.0
2010-10-28,6.05,6.05,6.0,6.0,2700.0
2010-10-29,6.0,6.0,6.0,6.0,14000.0
2010-11-01,6.01,6.01,6.0,6.0,1625.0
2010-11-02,5.97,5.995,5.935,5.935,5425.0
2010-11-03,5.955,5.955,5.955,5.955,100.0
2010-11-04,6.0,6.0,6.0,6.0,500.0
2010-11-05,5.97,5.97,5.955,5.955,25000.0
2010-11-08,5.935,5.955,5.935,5.955,2548.0
2010-11-09,5.935,5.935,5.935,5.935,3400.0
2010-11-10,5.935,5.935,5.905,5.905,8200.0
2010-11-11,5.975,5.975,5.905,5.905,7000.0
2010-11-12,5.905,5.97,5.905,5.97,5284.0
2010-11-15,5.84,5.84,5.84,5.84,10.0
2010-11-16,5.97,5.97,5.84,5.97,26347.0
2010-11-17,5.97,5.97,5.905,5.905,30245.0
2010-11-18,5.905,5.91,5.84,5.84,26889.0
2010-11-19,5.955,5.955,5.64,5.935,17600.0
2010-11-22,5.935,5.935,5.845,5.845,1150.0
2010-11-23,5.845,5.905,5.845,5.905,18075.0
2010-11-24,5.905,5.905,5.87,5.905,11800.0
2010-11-25,5.905,5.905,5.905,5.905,6120.0
2010-11-26,5.895,5.895,5.895,5.895,700.0
2010-11-29,5.955,5.955,5.955,5.955,88.0
2010-11-30,5.875,5.955,5.875,5.955,2500.0
2010-12-01,5.945,5.955,5.945,5.955,3025.0
2010-12-02,5.955,5.955,5.895,5.955,17346.0
2010-12-03,5.955,5.955,5.955,5.955,3450.0
2010-12-06,5.87,5.87,5.86,5.86,1100.0
2010-12-07,5.85,5.85,5.795,5.795,1500.0
2010-12-08,5.795,5.795,5.74,5.74,10200.0
2010-12-09,5.76,5.76,5.76,5.76,4325.0
2010-12-10,5.63,5.635,5.595,5.635,213528.0
2010-12-13,5.635,5.635,5.635,5.635,200.0
2010-12-14,5.635,5.635,5.63,5.63,30731.0
2010-12-15,5.695,5.94,5.695,5.94,76000.0
2010-12-16,5.7,5.94,5.7,5.94,5060.0
2010-12-17,5.94,6.025,5.94,6.025,9000.0
2010-12-20,6.025,6.025,5.96,5.96,13800.0
2010-12-21,5.98,5.98,5.86,5.86,1000.0
2010-12-22,5.895,5.925,5.895,5.925,906.0
2010-12-23,5.995,6.025,5.995,6.025,1650.0
2010-12-24,6.075,6.08,6.075,6.08,500.0
2010-12-29,6.095,6.29,6.095,6.29,2040.0
2010-12-30,6.27,6.28,6.27,6.28,552.0
2011-01-04,6.125,6.125,5.96,5.96,1294.0
2011-01-05,5.885,6.12,5.885,6.095,1700.0
2011-01-06,5.85,6.08,5.76,5.96,1500.0
2011-01-07,5.96,6.115,5.895,6.095,2300.0
2011-01-10,5.695,5.96,5.68,5.96,2500.0
2011-01-11,5.96,5.96,5.96,5.96,1400.0
2011-01-12,5.96,6.12,5.96,6.12,9550.0
2011-01-13,6.115,6.115,6.115,6.115,200.0
2011-01-14,5.96,5.96,5.96,5.96,120.0
2011-01-17,5.96,5.96,5.96,5.96,100.0
2011-01-18,6.125,6.29,6.125,6.29,4355.0
2011-01-20,6.1,6.29,6.1,6.125,43700.0
2011-01-21,6.125,6.125,6.125,6.125,50.0
2011-01-24,6.125,6.125,6.125,6.125,1200.0
2011-01-25,6.125,6.285,6.125,6.285,2300.0
2011-01-26,6.29,6.29,6.125,6.125,5200.0
2011-01-27,6.125,6.125,6.125,6.125,3500.0
2011-01-31,6.125,6.125,6.125,6.125,11562.0
2011-02-01,6.29,6.29,6.19,6.19,2256.0
2011-02-02,6.125,6.615,6.125,6.615,830.0
2011-02-03,6.62,7.065,6.305,6.62,87438.0
2011-02-04,6.61,6.62,6.61,6.61,25000.0
2011-02-07,6.2,6.2,6.2,6.2,350.0
2011-02-08,6.285,6.285,6.285,6.285,900.0
2011-02-09,6.285,6.29,6.285,6.285,6412.0
2011-02-10,6.3,6.305,6.285,6.285,3200.0
2011-02-16,6.16,6.16,6.16,6.16,100.0
2011-02-18,6.225,6.29,6.16,6.16,5700.0
2011-02-22,6.16,6.16,5.96,5.96,6100.0
2011-02-23,5.9,5.96,5.895,5.895,7600.0
2011-02-24,6.245,6.245,6.245,6.245,290.0
2011-03-03,5.96,5.96,5.96,5.96,1600.0
2011-03-07,6.085,6.085,5.995,5.995,4000.0
2011-03-08,5.995,5.995,5.96,5.96,43000.0
2011-03-09,5.96,5.96,5.96,5.96,0.0
2011-03-10,5.96,5.96,5.955,5.955,700.0
2011-03-11,5.78,5.78,5.775,5.775,3980.0
2011-03-15,5.76,5.76,5.63,5.635,637.0
2011-03-17,5.895,5.96,5.76,5.76,3400.0
2011-03-18,5.76,5.76,5.635,5.635,1700.0
2011-03-21,5.695,5.695,5.63,5.63,700.0
2011-03-22,5.64,5.64,5.565,5.63,2950.0
2011-03-23,5.63,5.63,5.62,5.63,8150.0
2011-03-24,5.62,5.62,5.615,5.62,1300.0
2011-03-25,5.69,5.69,5.69,5.69,200.0
2011-03-28,5.69,5.695,5.535,5.695,875.0
2011-03-29,5.68,5.76,5.68,5.76,8638.0
2011-03-30,5.85,5.85,5.62,5.63,40790.0
2011-03-31,5.7,5.7,5.535,5.565,4300.0
2011-04-01,5.62,5.885,5.615,5.885,201000.0
2011-04-04,6.0,6.0,5.73,5.94,1200.0
2011-04-06,5.94,5.985,5.94,5.985,800.0
2011-04-07,5.99,6.02,5.75,5.75,4250.0
2011-04-08,5.915,5.915,5.75,5.75,6400.0
2011-04-11,5.875,5.885,5.87,5.885,3450.0
2011-04-12,5.885,5.885,5.815,5.815,2200.0
2011-04-13,5.79,6.02,5.75,5.785,6000.0
2011-04-14,5.79,5.79,5.775,5.775,2550.0
2011-04-15,5.75,5.75,5.75,5.75,100.0
2011-04-18,5.785,5.785,5.745,5.745,1750.0
2011-04-19,5.895,5.905,5.875,5.875,2202.0
2011-04-20,5.85,5.85,5.735,5.735,2072.0
2011-04-21,5.75,5.765,5.75,5.765,900.0
2011-04-25,5.885,5.885,5.885,5.885,5500.0
2011-04-26,5.885,5.915,5.885,5.915,2850.0
2011-04-27,6.005,6.03,6.005,6.025,9384.0
2011-04-28,5.905,5.95,5.815,5.815,3032.0
2011-04-29,6.01,6.02,5.765,5.765,10300.0
2011-05-02,5.845,5.85,5.77,5.85,17617.0
2011-05-03,6.125,6.125,5.815,5.815,9310.0
2011-05-04,5.785,5.85,5.75,5.815,11044.0
2011-05-05,5.75,5.75,5.75,5.75,1000.0
2011-05-06,5.815,5.815,5.685,5.685,7600.0
2011-05-09,5.65,5.685,5.63,5.685,36590.0
2011-05-10,5.69,5.69,5.615,5.65,13010.0
2011-05-11,5.615,5.685,5.615,5.685,18550.0
2011-05-12,5.61,5.81,5.61,5.81,3365.0
2011-05-13,5.785,5.785,5.685,5.685,7100.0
2011-05-16,5.715,5.75,5.675,5.685,6660.0
2011-05-17,5.685,5.685,5.675,5.675,2000.0
2011-05-18,5.77,5.785,5.725,5.725,2067.0
2011-05-19,5.715,5.715,5.685,5.685,1100.0
2011-05-20,5.685,5.685,5.685,5.685,232871.0
2011-05-24,5.59,5.785,5.435,5.59,103248.0
2011-05-25,5.59,5.59,5.59,5.59,387.0
2011-05-26,5.695,5.705,5.695,5.705,600.0
2011-05-27,5.685,5.685,5.685,5.685,100.0
2011-05-30,5.745,5.745,5.745,5.745,500.0
2011-05-31,5.715,5.745,5.485,5.745,371.0
2011-06-01,5.415,5.415,5.355,5.39,4410.0
2011-06-02,5.405,5.415,5.355,5.355,4015.0
2011-06-06,5.35,5.43,5.35,5.43,1600.0
2011-06-08,5.45,5.45,5.45,5.45,1900.0
2011-06-09,5.45,5.65,5.45,5.485,1610.0
2011-06-10,5.485,5.485,5.34,5.35,7480.0
2011-06-13,5.35,5.35,5.35,5.35,1300.0
2011-06-14,5.15,5.15,4.815,5.055,1950.0
2011-06-16,5.33,5.33,5.33,5.33,49.0
2011-06-20,5.18,5.18,5.18,5.18,8.0
2011-06-22,5.22,5.22,5.11,5.11,3000.0
2011-06-24,5.025,5.025,5.025,5.025,6000.0
2011-06-28,5.035,5.035,5.035,5.035,960.0
2011-06-29,5.39,5.39,5.07,5.07,5002.0
2011-06-30,5.105,5.105,5.105,5.105,1200.0
2011-07-04,5.11,5.39,5.11,5.39,2315.0
2011-07-05,5.395,5.415,5.24,5.24,13763.0
2011-07-06,5.24,5.24,5.24,5.24,900.0
2011-07-08,5.185,5.24,5.185,5.24,1045.0
2011-07-13,5.275,5.275,5.275,5.275,100.0
2011-07-14,5.39,5.395,5.21,5.21,3700.0
2011-07-15,5.18,5.18,5.18,5.18,81188.0
2011-07-18,5.17,5.17,5.17,5.17,450.0
2011-07-20,5.17,5.17,5.07,5.14,5903.0
2011-07-21,5.03,5.205,5.03,5.075,3300.0
2011-07-22,5.07,5.07,4.99,5.07,36450.0
2011-07-28,5.14,5.14,5.035,5.07,264604.0
2011-08-02,5.11,5.11,5.07,5.07,2326.0
2011-08-03,5.07,5.07,5.07,5.07,738.0
2011-08-04,5.07,5.075,5.07,5.07,50000.0
2011-08-05,5.07,5.07,5.07,5.07,3574.0
2011-08-08,4.78,5.005,4.78,4.875,6200.0
2011-08-09,4.875,4.9,4.8,4.87,6261.0
2011-08-10,4.895,4.96,4.87,4.96,3180.0
2011-08-11,4.93,4.93,4.895,4.9,941.0
2011-08-12,4.9,5.03,4.9,4.97,1100.0
2011-08-15,4.97,5.07,4.9,4.9,4600.0
2011-08-16,4.995,4.995,4.97,4.97,500.0
2011-08-17,4.97,4.995,4.97,4.97,3188.0
2011-08-18,4.97,4.97,4.97,4.97,200.0
2011-08-22,4.97,4.97,4.97,4.97,550.0
2011-08-23,5.005,5.005,4.995,4.995,2500.0
2011-08-24,5.005,5.005,4.97,4.97,5700.0
2011-08-25,4.995,5.005,4.995,5.005,2100.0
2011-08-30,4.975,5.035,4.935,4.935,15400.0
2011-08-31,4.935,4.935,4.935,4.935,4130.0
2011-09-01,4.935,4.935,4.935,4.935,3400.0
2011-09-02,4.9,4.9,4.9,4.9,1500.0
2011-09-06,4.87,4.875,4.835,4.835,51665.0
2011-09-07,4.87,4.87,4.835,4.87,54450.0
2011-09-08,4.87,4.87,4.87,4.87,66.0
2011-09-09,5.005,5.005,4.97,5.005,7000.0
2011-09-12,5.055,5.055,5.005,5.035,2650.0
2011-09-13,5.065,5.07,5.005,5.005,4000.0
2011-09-14,5.005,5.07,4.97,5.07,2600.0
2011-09-15,5.07,5.07,5.07,5.07,1650.0
2011-09-16,5.07,5.07,5.07,5.07,7600.0
2011-09-19,5.07,5.075,5.07,5.07,10700.0
2011-09-20,5.085,5.235,5.085,5.085,2525.0
2011-09-21,5.07,5.235,5.005,5.005,3726.0
2011-09-22,5.005,5.005,4.675,4.805,7840.0
2011-09-23,4.925,4.96,4.89,4.89,4200.0
2011-09-26,4.89,4.96,4.885,4.96,3480.0
2011-09-27,4.89,4.89,4.79,4.79,1000.0
2011-09-28,4.805,4.96,4.805,4.96,1100.0
2011-09-29,4.805,4.96,4.805,4.96,5400.0
2011-09-30,4.96,4.96,4.795,4.89,203.0
2011-10-03,4.79,4.79,4.755,4.79,3600.0
2011-10-04,4.79,4.79,4.305,4.305,19082.0
2011-10-05,4.62,4.62,4.45,4.45,9800.0
2011-10-11,4.86,4.96,4.79,4.96,1700.0
2011-10-12,4.96,4.96,4.79,4.79,6100.0
2011-10-14,4.955,4.955,4.72,4.75,1025.0
2011-10-17,4.775,4.775,4.775,4.775,1000.0
2011-10-18,4.79,4.79,4.72,4.72,2000.0
2011-10-19,4.72,4.79,4.72,4.785,3674.0
2011-10-21,4.72,4.72,4.625,4.625,6373.0
2011-10-24,4.785,4.79,4.785,4.79,500.0
2011-10-25,4.785,4.785,4.785,4.785,350.0
2011-10-26,4.785,4.79,4.785,4.785,135.0
2011-10-27,4.79,4.79,4.79,4.79,500.0
2011-10-28,4.73,4.73,4.345,4.57,612052.0
2011-10-31,4.5,4.57,4.235,4.235,45600.0
2011-11-01,4.175,4.33,4.175,4.33,1235.0
2011-11-02,4.125,4.24,4.09,4.105,11995.0
2011-11-03,4.31,4.31,4.31,4.31,55.0
2011-11-04,4.305,4.305,4.175,4.175,3300.0
2011-11-07,4.31,4.34,4.31,4.34,1600.0
2011-11-08,4.135,4.345,4.135,4.345,7800.0
2011-11-09,4.325,4.325,3.935,3.935,53130.0
2011-11-10,3.97,4.1,3.97,4.1,1000.0
2011-11-11,4.105,4.105,4.03,4.035,12250.0
2011-11-14,4.035,4.035,3.97,4.005,163800.0
2011-11-15,3.935,4.005,3.935,3.97,6750.0
2011-11-16,3.935,4.005,3.935,3.935,3718.0
2011-11-17,3.995,4.005,3.995,4.005,2475.0
2011-11-18,4.005,4.005,3.94,3.94,6400.0
2011-11-21,3.935,3.995,3.935,3.995,2200.0
2011-11-23,3.94,4.005,3.905,3.905,4900.0
2011-11-24,3.935,3.94,3.935,3.935,9300.0
2011-11-25,3.935,3.935,3.935,3.935,300.0
2011-11-28,4.005,4.005,4.005,4.005,1000.0
2011-11-29,4.06,4.06,3.99,4.06,2900.0
2011-11-30,4.165,4.165,4.035,4.165,196060.0
2011-12-01,4.05,4.075,4.035,4.035,1300.0
2011-12-02,4.07,4.165,4.07,4.165,1400.0
2011-12-05,4.165,4.435,4.165,4.185,6300.0
2011-12-06,4.31,4.66,4.18,4.18,5064.0
2011-12-07,4.34,4.34,4.215,4.255,900.0
2011-12-09,4.24,4.24,4.175,4.175,2000.0
2011-12-12,4.165,4.165,3.99,3.99,956417.0
2011-12-13,4.165,4.165,4.165,4.165,400.0
2011-12-14,4.14,4.34,4.14,4.34,2520.0
2011-12-15,4.34,4.435,4.34,4.375,1600.0
2011-12-16,4.665,4.825,4.665,4.825,2400.0
2011-12-19,4.825,4.825,4.79,4.79,5000.0
2011-12-20,4.71,4.71,4.71,4.71,200.0
2011-12-21,4.45,4.45,3.47,3.99,77601.0
2011-12-22,3.99,4.165,3.99,4.0,44423.0
2011-12-23,3.755,4.165,3.755,4.165,4900.0
2011-12-28,4.06,4.06,3.96,3.96,3000.0
2011-12-29,3.95,3.96,3.95,3.96,1000.0
2011-12-30,3.89,3.89,3.645,3.645,96853.0
2012-01-03,3.52,3.82,3.52,3.785,4500.0
2012-01-04,3.785,3.985,3.785,3.835,22700.0
2012-01-05,3.805,3.93,3.805,3.835,5130.0
2012-01-06,3.98,3.985,3.96,3.97,5900.0
2012-01-09,4.05,4.05,3.95,3.95,6800.0
2012-01-10,3.96,3.99,3.825,3.845,12300.0
2012-01-11,3.825,3.845,3.82,3.82,14700.0
2012-01-12,3.82,3.82,3.82,3.82,21400.0
2012-01-13,3.785,3.82,3.785,3.82,411600.0
2012-01-16,3.89,3.89,3.825,3.825,315.0
2012-01-17,3.82,3.82,3.82,3.82,900.0
2012-01-18,3.95,4.055,3.95,4.055,5227.0
2012-01-19,3.99,4.06,3.99,4.06,10500.0
2012-01-20,4.145,4.2,4.145,4.2,2650.0
2012-01-23,4.36,4.36,4.165,4.305,1903.0
2012-01-25,4.305,4.305,4.305,4.305,500.0
2012-01-26,4.505,4.86,4.34,4.86,1860.0
2012-01-27,4.86,4.86,4.685,4.685,7500.0
2012-01-30,4.845,5.075,4.845,5.07,11400.0
2012-01-31,5.035,5.145,5.0,5.035,26000.0
2012-02-01,5.035,5.175,5.035,5.175,2130.0
2012-02-02,5.175,5.175,4.925,4.925,4915.0
2012-02-03,4.925,5.02,4.925,4.955,1000.0
2012-02-06,4.93,4.93,4.93,4.93,1000.0
2012-02-07,5.025,5.07,5.025,5.07,5700.0
2012-02-08,5.07,5.14,5.06,5.14,9590.0
2012-02-09,5.175,5.355,4.88,5.205,17375.0
2012-02-10,5.27,5.275,5.165,5.165,6000.0
2012-02-13,5.29,5.3,5.275,5.275,850.0
2012-02-14,5.175,5.175,4.98,4.98,3100.0
2012-02-15,5.075,5.075,4.97,4.97,4866.0
2012-02-16,5.0,5.005,5.0,5.0,5225.0
2012-02-17,5.095,5.105,5.035,5.095,950.0
2012-02-21,5.015,5.14,5.015,5.14,5800.0
2012-02-22,5.115,5.115,5.105,5.105,800.0
2012-02-23,5.105,5.24,5.105,5.175,1400.0
2012-02-24,5.285,5.3,5.285,5.3,700.0
2012-02-27,5.3,5.3,5.205,5.275,7025.0
2012-02-28,5.205,5.205,5.18,5.205,1740.0
2012-02-29,5.195,5.195,4.965,4.965,11236.0
2012-03-01,5.08,5.08,5.08,5.08,300.0
2012-03-02,5.145,5.165,5.14,5.14,2100.0
2012-03-05,5.165,5.205,5.165,5.205,9525.0
2012-03-06,5.205,5.205,5.14,5.205,3025.0
2012-03-07,5.205,5.32,5.205,5.31,12820.0
2012-03-08,5.18,5.18,5.18,5.18,5.0
2012-03-09,5.24,5.24,5.24,5.24,500.0
2012-03-12,5.24,5.515,5.24,5.24,1115.0
2012-03-13,5.415,5.415,5.205,5.205,2060.0
2012-03-14,5.14,5.14,5.105,5.105,600.0
2012-03-15,5.205,5.275,5.205,5.275,95915.0
2012-03-16,5.275,5.275,5.205,5.205,1450.0
2012-03-19,5.275,5.275,5.205,5.205,5300.0
2012-03-20,5.205,5.29,5.175,5.205,6450.0
2012-03-21,5.215,5.215,5.14,5.14,3417.0
2012-03-22,5.14,5.14,5.13,5.13,1050.0
2012-03-23,5.13,5.175,5.11,5.175,4700.0
2012-03-26,5.175,5.175,5.175,5.175,800.0
2012-03-27,5.175,5.175,5.175,5.175,1000.0
2012-03-28,5.175,5.175,5.16,5.165,4134.0
2012-03-29,5.165,5.205,5.105,5.175,4503.0
2012-04-02,5.375,5.375,5.145,5.205,5942.0
2012-04-03,5.265,5.265,5.265,5.265,300.0
2012-04-04,5.265,5.265,5.23,5.23,2000.0
2012-04-05,5.205,5.265,5.195,5.265,1450.0
2012-04-09,5.265,5.3,5.12,5.12,20470.0
2012-04-10,4.925,4.925,4.845,4.915,5580.0
2012-04-11,4.845,4.895,4.775,4.895,375.0
2012-04-12,4.895,4.915,4.895,4.91,7000.0
2012-04-13,4.915,5.02,4.915,4.985,8700.0
2012-04-16,5.02,5.02,5.02,5.02,687.0
2012-04-17,5.02,5.02,4.915,4.93,3479.0
2012-04-18,4.915,4.95,4.915,4.95,1100.0
2012-04-19,4.915,4.915,4.915,4.915,500.0
2012-04-20,5.015,5.02,4.95,4.985,4500.0
2012-04-23,5.085,5.09,5.02,5.09,2700.0
2012-04-24,5.16,5.16,5.12,5.12,705.0
2012-04-25,5.16,5.16,5.09,5.09,2600.0
2012-04-26,5.185,5.185,5.09,5.09,3100.0
2012-04-27,5.09,5.09,4.985,4.985,3300.0
2012-04-30,5.09,5.185,5.09,5.09,7030.0
2012-05-01,4.935,5.09,4.935,5.055,153450.0
2012-05-02,5.09,5.09,5.09,5.09,4000.0
2012-05-03,5.09,5.16,5.09,5.09,8000.0
2012-05-04,5.09,5.16,5.09,5.16,1150.0
2012-05-07,5.125,5.125,5.09,5.09,1900.0
2012-05-08,5.09,5.09,5.08,5.09,12150.0
2012-05-09,5.16,5.16,5.1,5.16,6659.0
2012-05-10,5.16,5.16,5.125,5.16,3900.0
2012-05-11,5.115,5.115,5.09,5.09,16300.0
2012-05-14,5.09,5.125,5.02,5.09,8430.0
2012-05-15,5.12,5.12,4.785,4.785,8850.0
2012-05-16,4.79,4.915,4.79,4.89,43715.0
2012-05-17,4.915,4.915,4.915,4.915,600.0
2012-05-18,4.89,4.89,4.845,4.845,7700.0
2012-05-22,4.785,4.825,4.775,4.825,4800.0
2012-05-23,4.755,4.84,4.755,4.84,1300.0
2012-05-24,4.775,4.775,4.56,4.565,12150.0
2012-05-25,4.79,4.79,4.565,4.565,5007.0
2012-05-28,4.77,4.77,4.77,4.77,1100.0
2012-05-29,4.685,5.16,4.635,4.81,3100.0
2012-05-30,4.915,4.915,4.74,4.74,5400.0
2012-06-07,4.6,4.665,4.565,4.565,7790.0
2012-06-08,4.565,4.565,4.43,4.46,10100.0
2012-06-11,4.44,4.46,4.43,4.46,121400.0
2012-06-13,4.475,4.745,4.475,4.745,500.0
2012-06-18,4.97,4.97,4.97,4.97,200.0
2012-06-19,4.71,4.725,4.71,4.71,990.0
2012-06-20,4.72,4.72,4.71,4.71,699.0
2012-06-22,4.675,4.675,4.675,4.675,10.0
2012-06-26,4.58,4.585,4.495,4.495,2586.0
2012-06-27,4.46,4.67,4.43,4.43,2306.0
2012-06-28,4.46,4.705,4.43,4.43,505.0
2012-06-29,4.635,4.7,4.635,4.635,105.0
2012-07-04,4.495,4.595,4.43,4.595,1073.0
2012-07-05,4.56,4.735,4.445,4.45,225.0
2012-07-06,4.63,4.63,4.63,4.63,117.0
2012-07-09,4.58,4.58,4.475,4.58,301.0
2012-07-10,4.58,4.58,4.58,4.58,100.0
2012-07-13,4.48,4.48,4.48,4.48,1000.0
2012-07-16,4.665,4.67,4.665,4.67,4600.0
2012-07-17,4.635,4.635,4.635,4.635,50.0
2012-07-18,4.595,4.67,4.495,4.67,4118.0
2012-07-19,4.5,4.67,4.495,4.495,4706.0
2012-07-20,4.56,4.56,4.56,4.56,600.0
2012-07-24,4.495,4.495,4.425,4.425,7370.0
2012-07-25,4.465,4.465,4.465,4.465,30.0
2012-07-26,4.39,4.39,4.32,4.32,1100.0
2012-07-27,4.285,4.32,4.285,4.31,2500.0
2012-07-30,4.29,4.32,4.11,4.11,20120.0
2012-07-31,4.23,4.27,4.215,4.22,2580.0
2012-08-02,4.235,4.285,4.205,4.205,10200.0
2012-08-03,4.49,4.49,4.49,4.49,8.0
2012-08-07,4.25,4.25,4.115,4.215,13520.0
2012-08-09,4.215,4.32,4.215,4.32,537.0
2012-08-10,4.235,4.29,4.23,4.285,1321.0
2012-08-13,4.49,4.49,4.49,4.49,16.0
2012-08-14,4.48,4.705,4.48,4.565,900.0
2012-08-15,4.395,4.425,4.355,4.355,4100.0
2012-08-16,4.425,4.425,4.25,4.34,1900.0
2012-08-17,4.38,4.39,4.32,4.39,8550.0
2012-08-20,4.525,4.525,4.525,4.525,41.0
2012-08-22,4.395,4.395,4.395,4.395,6800.0
2012-08-23,4.425,4.425,4.395,4.395,2600.0
2012-08-24,4.46,4.53,4.46,4.53,4100.0
2012-08-27,4.55,4.55,4.475,4.495,501.0
2012-08-29,4.46,4.46,4.46,4.46,300.0
2012-08-30,4.525,4.525,4.495,4.495,6300.0
2012-09-04,4.565,4.635,4.565,4.635,2700.0
2012-09-05,4.785,4.915,4.785,4.915,16700.0
2012-09-06,4.785,4.79,4.705,4.745,57200.0
2012-09-07,4.74,4.775,4.705,4.705,4200.0
2012-09-10,4.86,4.86,4.86,4.86,7.0
2012-09-11,4.74,4.74,4.705,4.74,700.0
2012-09-12,4.81,4.925,4.81,4.915,9009.0
2012-09-13,5.0,5.005,5.0,5.005,250.0
2012-09-14,4.945,5.015,4.915,5.015,6100.0
2012-09-17,5.015,5.09,5.015,5.09,3700.0
2012-09-19,4.915,4.985,4.915,4.98,350.0
2012-09-20,4.845,4.925,4.81,4.925,900.0
2012-09-21,4.915,5.09,4.915,5.09,5000.0
2012-09-24,5.09,5.125,5.09,5.09,407.0
2012-09-25,5.15,5.15,5.15,5.15,500.0
2012-09-26,5.18,5.18,5.08,5.095,4120.0
2012-09-27,4.975,4.98,4.975,4.975,4000.0
2012-09-28,4.83,4.83,4.79,4.795,4600.0
2012-10-01,4.965,4.965,4.965,4.965,20.0
2012-10-02,4.925,4.925,4.925,4.925,12.0
2012-10-03,4.925,4.925,4.83,4.83,203.0
2012-10-04,4.76,4.795,4.76,4.795,3700.0
2012-10-05,4.945,5.145,4.705,4.74,42703.0
2012-10-10,4.975,4.975,4.875,4.875,360.0
2012-10-11,4.87,4.96,4.87,4.87,1035.0
2012-10-12,4.875,4.875,4.77,4.87,2012.0
2012-10-15,4.77,4.77,4.77,4.77,4.0
2012-10-16,4.855,4.96,4.855,4.96,3800.0
2012-10-17,4.88,4.975,4.88,4.975,4612.0
2012-10-18,4.975,4.975,4.77,4.81,18050.0
2012-10-22,4.77,4.825,4.77,4.77,290.0
2012-10-23,4.74,4.74,4.735,4.735,1180.0
2012-10-24,4.69,4.69,4.52,4.52,2050.0
2012-10-25,4.49,4.51,4.35,4.475,4677.0
2012-10-26,4.475,4.485,4.475,4.485,2160.0
2012-10-29,4.55,4.55,4.55,4.55,500.0
2012-10-30,4.51,4.51,4.51,4.51,200.0
2012-10-31,4.55,4.55,4.45,4.51,41145.0
2012-11-01,4.475,4.51,4.44,4.51,7459.0
2012-11-02,4.51,4.51,4.51,4.51,600.0
2012-11-06,4.525,4.525,4.475,4.475,3615.0
2012-11-07,4.475,4.62,4.475,4.62,10321.0
2012-11-08,4.62,4.825,4.62,4.655,5835.0
2012-11-09,4.62,4.62,4.62,4.62,350.0
2012-11-13,4.62,4.725,4.62,4.62,49800.0
2012-11-14,4.725,4.76,4.66,4.76,56550.0
2012-11-15,4.69,4.695,4.655,4.695,228175.0
2012-11-16,4.66,4.695,4.655,4.695,2000.0
2012-11-19,4.83,4.83,4.76,4.76,16701.0
2012-11-21,4.89,4.895,4.89,4.895,327.0
2012-11-22,4.855,4.975,4.855,4.94,4751.0
2012-11-23,4.965,4.965,4.965,4.965,8300.0
2012-11-26,5.01,5.01,4.84,4.855,18200.0
2012-11-27,4.985,5.48,4.97,5.335,152835.0
2012-11-28,5.405,5.525,5.37,5.45,13978.0
2012-11-29,5.535,5.535,5.47,5.535,3324.0
2012-11-30,5.535,5.605,5.535,5.605,3500.0
2012-12-03,5.7,5.91,5.605,5.86,12593.0
2012-12-04,5.765,5.885,5.75,5.785,10710.0
2012-12-05,5.88,5.88,5.665,5.88,23666.0
2012-12-06,5.83,5.93,5.82,5.93,455.0
2012-12-07,5.915,6.065,5.915,6.03,19272.0
2012-12-10,5.995,6.0,5.9,5.9,2900.0
2012-12-11,5.9,5.9,5.9,5.9,1040.0
2012-12-12,5.9,5.9,5.835,5.845,3600.0
2012-12-13,5.845,5.9,5.835,5.9,2800.0
2012-12-14,5.87,5.93,5.87,5.93,613.0
2012-12-17,6.05,6.13,5.95,6.03,8940.0
2012-12-18,6.1,6.125,5.965,6.04,4230.0
2012-12-19,6.09,6.165,6.09,6.11,6778.0
2012-12-20,6.18,7.01,6.18,6.685,24508.0
2012-12-21,6.77,6.785,6.625,6.685,6925.0
2012-12-24,6.83,6.83,6.72,6.73,12838.0
2012-12-27,6.685,6.815,6.52,6.79,2860.0
2012-12-28,6.765,6.765,6.49,6.685,1850.0
2012-12-31,6.615,6.64,6.485,6.485,3953.0
2013-01-02,6.575,6.83,6.555,6.615,8016.0
2013-01-03,6.65,6.815,6.65,6.73,4200.0
2013-01-04,6.8,6.935,6.6,6.935,15925.0
2013-01-07,6.895,7.045,6.895,7.045,41999.0
2013-01-08,7.115,7.36,7.115,7.305,46219.0
2013-01-09,7.365,7.675,7.33,7.44,134521.0
2013-01-10,7.405,7.405,7.115,7.19,35700.0
2013-01-11,7.19,7.44,7.115,7.305,27668.0
2013-01-14,7.43,7.445,7.26,7.26,32223.0
2013-01-15,7.26,7.475,7.26,7.475,8490.0
2013-01-16,7.555,7.905,7.365,7.905,24465.0
2013-01-17,7.815,7.89,7.655,7.765,16507.0
2013-01-18,7.725,7.8,7.405,7.475,523944.0
2013-01-21,7.705,7.87,7.475,7.8,12755.0
2013-01-22,7.835,7.835,7.7,7.725,1555.0
2013-01-23,7.765,7.765,7.655,7.725,7800.0
2013-01-24,7.725,7.835,7.56,7.69,6463.0
2013-01-25,7.62,7.62,7.26,7.26,17020.0
2013-01-28,7.33,7.505,7.33,7.405,13850.0
2013-01-29,7.405,7.545,7.405,7.545,4140.0
2013-01-30,7.48,7.64,7.475,7.545,6600.0
2013-01-31,7.545,7.545,7.455,7.475,12130.0
2013-02-01,7.46,7.71,7.405,7.42,5992.0
2013-02-04,7.64,7.64,7.425,7.425,4370.0
2013-02-05,7.405,7.47,7.405,7.405,2950.0
2013-02-06,7.405,7.655,7.405,7.545,9116.0
2013-02-07,7.545,7.65,7.48,7.62,2350.0
2013-02-08,7.555,7.635,7.475,7.56,1600.0
2013-02-11,7.555,7.62,7.545,7.62,1500.0
2013-02-12,7.62,7.62,7.585,7.585,3075.0
2013-02-13,7.585,7.635,7.585,7.635,3900.0
2013-02-14,7.62,7.69,7.62,7.69,3670.0
2013-02-15,7.69,7.765,7.545,7.545,14280.0
2013-02-19,7.8,7.8,7.585,7.585,5958.0
2013-02-20,7.75,7.755,7.545,7.545,7418.0
2013-02-21,7.545,7.545,7.475,7.48,10655.0
2013-02-22,7.655,7.655,7.045,7.145,158240.0
2013-02-25,7.05,7.295,7.05,7.26,16304.0
2013-02-26,7.34,7.355,7.19,7.275,5200.0
2013-02-27,7.275,7.275,7.08,7.08,2165.0
2013-02-28,7.075,7.075,6.865,7.01,25578.0
2013-03-01,6.935,6.935,6.6,6.67,14435.0
2013-03-04,6.75,6.995,6.75,6.995,11780.0
2013-03-05,7.01,7.01,6.85,6.85,4700.0
2013-03-06,6.83,6.88,6.83,6.88,3250.0
2013-03-07,6.835,6.895,6.83,6.835,1310.0
2013-03-08,6.845,7.1,6.83,7.1,5629.0
2013-03-11,7.045,7.23,7.045,7.19,7040.0
2013-03-12,7.445,7.51,7.195,7.26,25285.0
2013-03-13,7.245,7.26,7.19,7.19,27900.0
2013-03-14,7.31,7.315,7.19,7.19,10700.0
2013-03-15,7.19,7.195,7.115,7.19,32316.0
2013-03-18,7.19,7.365,7.19,7.365,111816.0
2013-03-19,7.365,7.475,7.365,7.475,6257.0
2013-03-20,7.41,7.7,7.405,7.545,12388.0
2013-03-21,7.635,7.65,7.555,7.555,1750.0
2013-03-22,7.475,7.62,7.39,7.545,8255.0
2013-03-25,7.47,7.555,7.47,7.545,1132.0
2013-03-26,7.475,7.475,7.33,7.34,3235.0
2013-03-27,7.305,7.365,7.295,7.34,3270.0
2013-03-28,7.295,7.42,7.26,7.305,6910.0
2013-04-01,7.065,7.195,7.065,7.135,12674.0
2013-04-02,7.21,7.28,7.11,7.15,5900.0
2013-04-03,7.155,7.285,7.155,7.215,2430.0
2013-04-04,7.235,7.295,7.235,7.285,3000.0
2013-04-05,7.295,7.315,7.255,7.255,1200.0
2013-04-08,7.24,7.255,7.15,7.255,1600.0
2013-04-09,7.14,7.235,7.14,7.235,300.0
2013-04-10,7.16,7.27,7.15,7.27,1090.0
2013-04-11,7.23,7.255,7.215,7.215,9000.0
2013-04-12,7.175,7.28,7.175,7.28,660.0
2013-04-15,7.265,7.265,7.25,7.25,13400.0
2013-04-16,7.25,7.265,7.25,7.25,6194.0
2013-04-17,7.215,7.285,7.215,7.215,54458.0
2013-04-19,7.215,7.215,7.215,7.215,505.0
2013-04-22,7.25,7.25,7.25,7.25,360.0
2013-04-23,7.215,7.41,7.215,7.41,941.0
2013-04-25,7.365,7.365,7.25,7.25,1750.0
2013-04-26,7.285,7.32,7.285,7.32,1100.0
2013-04-29,7.25,7.285,7.25,7.25,850.0
2013-04-30,7.295,7.295,7.255,7.285,14700.0
2013-05-02,7.285,7.285,7.285,7.285,250.0
2013-05-03,7.255,7.255,7.25,7.25,750.0
2013-05-06,7.25,7.25,7.205,7.25,50440.0
2013-05-07,7.175,7.265,7.175,7.175,12370.0
2013-05-08,7.215,7.235,7.205,7.215,2980.0
2013-05-09,7.255,7.255,7.215,7.215,3050.0
2013-05-10,7.215,7.215,7.07,7.09,15600.0
2013-05-13,7.215,7.235,7.105,7.105,1800.0
2013-05-14,7.105,7.14,7.07,7.07,10699.0
2013-05-15,7.125,7.125,7.07,7.12,1821.0
2013-05-16,7.12,7.12,7.03,7.09,3901.0
2013-05-17,7.09,7.09,6.96,6.96,6500.0
2013-05-21,6.74,6.885,6.715,6.885,10412.0
2013-05-22,6.765,6.85,6.765,6.83,3900.0
2013-05-23,6.72,6.87,6.72,6.785,16529.0
2013-05-24,6.805,7.03,6.805,7.03,1875.0
2013-05-27,7.025,7.055,7.025,7.055,9076.0
2013-05-28,7.055,7.07,6.995,6.995,50230.0
2013-05-29,6.96,6.96,6.885,6.885,1750.0
2013-05-30,6.82,6.82,6.705,6.74,4200.0
2013-05-31,6.845,6.845,6.67,6.69,42645.0
2013-06-03,6.85,6.85,6.74,6.78,27299.0
2013-06-04,6.885,6.885,6.715,6.715,23985.0
2013-06-05,6.885,6.885,6.77,6.78,17553.0
2013-06-06,6.85,6.885,6.77,6.78,13730.0
2013-06-07,6.87,6.885,6.735,6.735,7140.0
2013-06-10,6.885,6.885,6.725,6.725,8940.0
2013-06-11,6.785,6.8,6.385,6.525,17247.0
2013-06-12,6.49,6.78,6.49,6.755,4005.0
2013-06-13,6.805,6.805,6.705,6.74,5779.0
2013-06-14,6.74,6.87,6.735,6.74,2696.0
2013-06-17,6.85,6.85,6.74,6.74,17150.0
2013-06-18,6.85,6.85,6.78,6.85,40040.0
2013-06-19,6.95,7.43,6.92,7.38,56493.0
2013-06-20,7.435,7.435,7.245,7.245,16861.0
2013-06-21,7.31,7.385,7.18,7.18,20594.0
2013-06-24,7.2,7.225,6.96,7.225,7301.0
2013-06-25,7.26,7.42,7.26,7.42,31727.0
2013-06-26,7.48,7.565,7.415,7.565,7700.0
2013-06-27,7.465,7.56,7.465,7.56,350.0
2013-06-28,7.93,7.93,7.675,7.86,9886.0
2013-07-02,7.925,8.01,7.74,7.755,8679.0
2013-07-03,7.77,7.82,7.75,7.75,12630.0
2013-07-04,7.785,8.04,7.785,8.04,6718.0
2013-07-05,8.04,8.225,8.04,8.165,8979.0
2013-07-08,8.225,8.64,7.83,8.26,24145.0
2013-07-09,8.31,8.92,8.31,8.765,13669.0
2013-07-10,8.8,8.8,8.545,8.625,51935.0
2013-07-11,8.625,8.84,8.485,8.775,14580.0
2013-07-12,8.775,8.775,8.7,8.775,3255.0
2013-07-15,8.72,8.775,8.72,8.775,12080.0
2013-07-16,8.775,8.955,8.715,8.81,18386.0
2013-07-17,8.94,8.94,8.89,8.92,9046.0
2013-07-18,8.935,8.935,8.905,8.92,14855.0
2013-07-19,8.88,8.935,8.775,8.855,19533.0
2013-07-22,8.905,8.92,8.48,8.685,7167.0
2013-07-23,8.69,8.7,8.57,8.7,1575.0
2013-07-24,8.7,8.7,8.515,8.53,4900.0
2013-07-25,8.625,8.625,8.53,8.59,2401.0
2013-07-26,8.59,8.59,8.46,8.53,11840.0
2013-07-29,8.485,8.7,8.42,8.58,7601.0
2013-07-30,8.525,8.525,8.335,8.48,4950.0
2013-07-31,8.545,8.545,8.37,8.405,7905.0
2013-08-01,8.405,8.405,8.385,8.405,8740.0
2013-08-02,8.415,8.415,8.225,8.325,12060.0
2013-08-06,8.21,8.225,8.055,8.12,8850.0
2013-08-07,8.055,8.055,7.605,7.83,59447.0
2013-08-08,7.985,8.48,7.895,8.48,106607.0
2013-08-09,9.615,9.615,8.89,9.14,66133.0
2013-08-12,9.13,9.32,9.03,9.315,41077.0
2013-08-13,9.32,9.78,9.32,9.745,26311.0
2013-08-14,9.745,10.415,9.685,10.22,22860.0
2013-08-15,10.22,10.22,9.97,10.05,25898.0
2013-08-16,10.025,10.225,9.94,10.17,14157.0
2013-08-19,10.235,10.415,10.22,10.27,24410.0
2013-08-20,10.375,10.38,10.01,10.31,13972.0
2013-08-21,10.2,10.235,9.94,9.94,5565.0
2013-08-22,9.905,10.045,9.9,10.01,5885.0
2013-08-23,10.01,10.01,9.87,9.87,12168.0
2013-08-26,9.995,10.01,9.9,10.0,6990.0
2013-08-27,10.035,10.05,9.935,9.935,8280.0
2013-08-28,9.87,9.935,9.65,9.65,7401.0
2013-08-29,9.9,9.905,9.795,9.795,7145.0
2013-08-30,9.87,10.01,9.75,10.01,9138.0
2013-09-03,9.81,10.01,9.65,9.7,9820.0
2013-09-04,9.52,9.59,9.505,9.505,24111.0
2013-09-05,9.415,9.615,9.38,9.505,13763.0
2013-09-06,9.57,9.94,9.57,9.87,13056.0
2013-09-09,9.995,10.05,9.995,10.015,11245.0
2013-09-10,10.17,10.235,9.795,9.87,11901.0
2013-09-11,9.695,10.09,9.665,9.915,10181.0
2013-09-12,10.075,10.09,9.955,10.05,21342.0
2013-09-13,10.09,10.235,9.805,10.235,28722.0
2013-09-16,10.235,10.235,10.09,10.235,7120.0
2013-09-17,10.235,10.235,10.13,10.235,7665.0
2013-09-18,10.22,10.235,10.08,10.13,7420.0
2013-09-19,10.22,10.71,10.22,10.565,19738.0
2013-09-20,10.6,10.665,10.3,10.635,8920.0
2013-09-23,10.675,10.85,10.6,10.605,20260.0
2013-09-24,10.61,10.615,10.27,10.375,11425.0
2013-09-25,10.445,10.53,10.155,10.155,16895.0
2013-09-26,10.185,10.325,10.18,10.295,2400.0
2013-09-27,10.365,10.365,10.26,10.26,1460.0
2013-09-30,10.295,10.295,10.155,10.225,8480.0
2013-10-01,10.1,10.225,10.075,10.225,4355.0
2013-10-02,10.275,10.59,10.195,10.545,3337.0
2013-10-03,10.515,10.515,10.26,10.265,1800.0
2013-10-04,10.18,10.26,10.18,10.18,1450.0
2013-10-07,10.15,10.215,10.125,10.165,5880.0
2013-10-08,10.245,10.26,10.11,10.11,3345.0
2013-10-09,10.215,10.26,10.11,10.25,5915.0
2013-10-10,10.18,10.26,10.11,10.125,3928.0
2013-10-11,10.185,10.49,10.185,10.49,7200.0
2013-10-15,10.655,11.32,10.62,11.105,44230.0
2013-10-16,11.09,11.415,11.09,11.39,13158.0
2013-10-17,11.4,11.71,11.2,11.415,45429.0
2013-10-18,11.585,11.775,11.295,11.6,24488.0
2013-10-21,10.92,11.01,10.555,10.75,189217.0
2013-10-22,10.775,10.885,10.405,10.74,51550.0
2013-10-23,10.625,10.85,10.515,10.74,56255.0
2013-10-24,10.76,10.85,10.745,10.81,37450.0
2013-10-25,10.84,10.85,10.81,10.84,7874.0
2013-10-28,10.84,10.85,10.825,10.825,2491.0
2013-10-29,10.78,10.835,10.59,10.665,38045.0
2013-10-30,10.575,10.665,10.51,10.54,13333.0
2013-10-31,10.655,10.655,10.48,10.62,17970.0
2013-11-01,10.555,10.655,10.555,10.655,7754.0
2013-11-04,10.665,10.665,10.555,10.56,5486.0
2013-11-05,10.495,10.495,10.405,10.405,9675.0
2013-11-06,10.405,10.405,10.085,10.225,96881.0
2013-11-07,10.35,10.475,10.185,10.25,27381.0
2013-11-08,10.28,10.335,10.23,10.29,10350.0
2013-11-11,10.35,10.365,10.225,10.295,14386.0
2013-11-12,10.28,10.28,10.15,10.245,11437.0
2013-11-13,10.18,10.18,9.635,9.805,99641.0
2013-11-14,9.855,10.295,9.79,10.29,13346.0
2013-11-15,10.29,10.475,10.29,10.475,9848.0
2013-11-18,10.37,10.37,10.125,10.155,14545.0
2013-11-19,10.245,10.37,10.23,10.335,18361.0
2013-11-20,10.195,10.495,10.15,10.475,12236.0
2013-11-21,10.43,10.5,10.195,10.5,17344.0
2013-11-22,10.495,10.65,10.495,10.65,38085.0
2013-11-25,10.65,10.885,10.65,10.85,59729.0
2013-11-26,10.89,11.195,10.78,11.105,47136.0
2013-11-27,11.105,11.105,10.96,11.07,26826.0
2013-11-28,11.14,11.545,11.14,11.325,55712.0
2013-11-29,11.4,11.765,11.225,11.655,67797.0
2013-12-02,11.765,12.225,11.715,12.21,32285.0
2013-12-03,12.135,12.155,11.765,12.075,111281.0
2013-12-04,12.075,12.075,11.765,11.775,9449.0
2013-12-05,11.765,12.135,11.765,11.935,2450.0
2013-12-06,12.075,12.075,11.915,11.915,3417.0
2013-12-09,12.06,12.465,12.01,12.405,17410.0
2013-12-10,12.275,12.43,12.03,12.43,12309.0
2013-12-11,12.43,12.495,12.355,12.495,16296.0
2013-12-12,12.505,12.505,11.95,11.95,15202.0
2013-12-13,12.01,12.06,11.88,12.005,11624.0
2013-12-16,12.06,12.07,11.82,11.9,21819.0
2013-12-17,11.885,11.915,11.755,11.795,19740.0
2013-12-18,11.805,11.915,11.755,11.755,9939.0
2013-12-19,11.84,11.84,11.665,11.665,18371.0
2013-12-20,11.665,11.825,11.665,11.765,10016.0
2013-12-23,11.89,11.89,11.735,11.735,6850.0
2013-12-24,11.765,11.905,11.755,11.795,2036.0
2013-12-27,11.895,12.155,11.81,12.095,7040.0
2013-12-30,12.095,12.57,12.095,12.57,7622.0
2013-12-31,12.575,12.93,12.575,12.79,22724.0
2014-01-02,12.915,13.375,12.715,13.27,13734.0
2014-01-03,13.17,13.34,13.16,13.265,12836.0
2014-01-06,13.345,13.345,13.2,13.215,27168.0
2014-01-07,13.27,13.27,12.205,12.57,51088.0
2014-01-08,12.605,12.715,12.215,12.6,28684.0
2014-01-09,12.73,13.015,12.445,12.6,22971.0
2014-01-10,12.785,12.785,12.215,12.37,11644.0
2014-01-13,12.335,12.495,12.015,12.015,16290.0
2014-01-14,12.15,12.15,11.655,11.72,39116.0
2014-01-15,11.785,12.165,11.72,12.165,11945.0
2014-01-16,12.265,12.265,11.865,11.995,3292.0
2014-01-17,12.12,12.39,12.02,12.2,7201.0
2014-01-20,12.275,12.385,12.06,12.2,8802.0
2014-01-21,12.325,12.325,12.05,12.05,11210.0
2014-01-22,12.19,12.2,11.755,11.755,14590.0
2014-01-23,11.755,11.83,11.24,11.83,75777.0
2014-01-24,11.835,11.91,11.645,11.655,20858.0
2014-01-27,11.475,11.595,11.2,11.315,18029.0
2014-01-28,11.35,11.675,11.2,11.645,36550.0
2014-01-29,11.68,11.68,11.46,11.625,6095.0
2014-01-30,11.47,11.645,11.46,11.645,10060.0
2014-01-31,11.58,11.675,11.35,11.61,3690.0
2014-02-03,11.52,11.55,11.13,11.17,22436.0
2014-02-04,11.365,11.425,11.275,11.34,8371.0
2014-02-05,11.37,11.46,11.245,11.275,9831.0
2014-02-06,11.24,11.35,11.21,11.26,15380.0
2014-02-07,11.475,11.475,11.09,11.24,12428.0
2014-02-10,11.38,11.535,11.2,11.2,15220.0
2014-02-11,11.14,11.24,11.015,11.24,51709.0
2014-02-12,11.34,11.34,11.185,11.23,6788.0
2014-02-13,11.24,11.24,11.03,11.24,64225.0
2014-02-14,11.24,12.35,11.09,11.845,167686.0
2014-02-18,12.37,12.37,11.86,11.91,35088.0
2014-02-19,11.865,11.905,11.61,11.8,27008.0
2014-02-20,11.8,12.09,11.72,12.08,49514.0
2014-02-21,12.125,12.57,11.965,12.19,65770.0
2014-02-24,12.165,12.165,11.95,12.09,7845.0
2014-02-25,12.09,12.65,12.015,12.56,62355.0
2014-02-26,12.675,12.91,12.57,12.785,23400.0
2014-02-27,12.875,12.93,12.32,12.82,23684.0
2014-02-28,12.775,13.055,12.775,12.94,16997.0
2014-03-03,12.97,12.97,12.355,12.57,18965.0
2014-03-04,12.495,12.785,12.495,12.585,39651.0
2014-03-05,12.73,12.73,12.465,12.66,14499.0
2014-03-06,13.53,13.865,13.385,13.625,92692.0
2014-03-07,14.08,14.605,14.05,14.305,85096.0
2014-03-10,14.445,14.595,13.865,14.05,46062.0
2014-03-11,14.005,14.08,13.9,14.05,16196.0
2014-03-12,13.995,14.06,13.73,13.825,24473.0
2014-03-13,14.005,14.05,13.825,13.975,26793.0
2014-03-14,13.975,13.975,13.65,13.74,19914.0
2014-03-17,13.695,13.715,13.42,13.605,22102.0
2014-03-18,13.605,13.64,13.495,13.64,5721.0
2014-03-19,13.57,13.68,13.41,13.45,31174.0
2014-03-20,13.45,13.495,13.36,13.37,16252.0
2014-03-21,13.315,13.385,13.155,13.235,40693.0
2014-03-24,13.22,13.375,13.155,13.235,42567.0
2014-03-25,13.17,13.205,12.99,13.02,16257.0
2014-03-26,13.025,13.45,13.025,13.225,9225.0
2014-03-27,13.36,13.36,12.94,12.955,17178.0
2014-03-28,12.965,13.19,12.93,12.95,12716.0
2014-03-31,13.135,13.41,12.965,13.33,50480.0
2014-04-01,13.455,13.635,13.41,13.56,19585.0
2014-04-02,13.56,13.56,13.115,13.39,20745.0
2014-04-03,13.55,13.55,13.26,13.275,14171.0
2014-04-04,13.195,13.55,13.19,13.375,9007.0
2014-04-07,13.53,13.53,13.04,13.075,44147.0
2014-04-08,12.94,13.52,12.41,12.94,31971.0
2014-04-09,12.815,13.04,12.815,13.04,11120.0
2014-04-10,13.04,13.375,12.905,13.115,17899.0
2014-04-11,13.105,13.24,12.87,13.24,14723.0
2014-04-14,13.24,13.3,12.97,13.01,20241.0
2014-04-15,13.12,13.18,12.97,13.075,18746.0
2014-04-16,13.24,13.82,13.195,13.735,28315.0
2014-04-17,13.87,13.91,13.53,13.545,42127.0
2014-04-21,13.715,14.04,13.23,13.78,35272.0
2014-04-22,13.82,13.82,13.39,13.475,47591.0
2014-04-23,13.42,13.52,13.39,13.405,7112.0
2014-04-24,13.485,13.52,13.395,13.47,11454.0
2014-04-25,13.395,13.52,13.375,13.375,8501.0
2014-04-28,13.55,13.56,13.3,13.345,11387.0
2014-04-29,13.345,13.375,13.0,13.19,18745.0
2014-04-30,13.27,13.365,13.04,13.04,13607.0
2014-05-01,13.025,13.41,13.025,13.39,15812.0
2014-05-02,13.535,13.67,13.395,13.575,38633.0
2014-05-05,13.575,13.745,13.575,13.71,30090.0
2014-05-06,13.71,13.735,13.65,13.695,59501.0
2014-05-07,13.745,14.115,13.745,14.065,45629.0
2014-05-08,14.25,14.725,14.25,14.315,66763.0
2014-05-09,14.265,14.265,13.79,14.05,43141.0
2014-05-12,14.115,14.86,14.04,14.495,64487.0
2014-05-13,14.525,14.635,14.495,14.495,41493.0
2014-05-14,14.585,14.665,14.49,14.54,20497.0
2014-05-15,14.495,14.6,14.145,14.155,19028.0
2014-05-16,14.16,14.185,13.745,13.885,19130.0
2014-05-20,14.08,14.08,13.67,13.73,32017.0
2014-05-21,13.97,14.49,13.61,13.91,33141.0
2014-05-22,13.995,14.115,13.91,13.97,15520.0
2014-05-23,14.005,14.115,13.93,14.08,15025.0
2014-05-26,14.22,14.28,14.08,14.28,11993.0
2014-05-27,14.28,14.49,14.095,14.37,22187.0
2014-05-28,14.45,14.75,14.34,14.74,33048.0
2014-05-29,14.75,14.82,14.675,14.765,36484.0
2014-05-30,14.85,14.935,14.785,14.89,20520.0
2014-06-02,14.72,14.925,14.645,14.74,52711.0
2014-06-03,14.785,14.785,14.6,14.635,21870.0
2014-06-04,14.755,14.755,14.525,14.615,18902.0
2014-06-05,14.615,14.69,14.53,14.57,13946.0
2014-06-06,14.665,14.675,14.49,14.6,9759.0
2014-06-09,14.49,14.75,14.49,14.75,20826.0
2014-06-10,14.785,14.785,14.605,14.785,133609.0
2014-06-11,14.78,14.86,14.71,14.86,42677.0
2014-06-12,14.86,14.895,14.65,14.71,4387.0
2014-06-13,14.635,14.88,14.635,14.88,30767.0
2014-06-16,14.86,14.88,14.785,14.86,25646.0
2014-06-17,14.88,15.355,14.675,15.27,48643.0
2014-06-18,15.335,15.515,15.27,15.38,59925.0
2014-06-19,15.455,15.49,15.3,15.34,24021.0
2014-06-20,15.38,15.6,15.34,15.425,81542.0
2014-06-23,15.515,15.52,15.415,15.49,21609.0
2014-06-24,15.515,15.515,15.27,15.275,14815.0
2014-06-25,15.21,15.52,15.21,15.3,42013.0
2014-06-26,15.37,15.435,15.145,15.225,12628.0
2014-06-27,15.19,15.43,15.18,15.265,7224.0
2014-06-30,15.355,15.375,14.8,14.885,16101.0
2014-07-02,14.885,15.005,14.81,14.875,23300.0
2014-07-03,14.9,15.18,14.9,15.145,23005.0
2014-07-04,15.19,15.665,15.19,15.51,24560.0
2014-07-07,15.615,15.93,15.55,15.8,33105.0
2014-07-08,15.8,16.415,15.8,16.295,29640.0
2014-07-09,16.405,16.785,16.385,16.705,41416.0
2014-07-10,16.725,16.785,15.78,16.27,41730.0
2014-07-11,16.635,16.635,16.1,16.1,8371.0
2014-07-14,16.1,16.285,15.66,15.735,23030.0
2014-07-15,15.89,15.9,15.345,15.445,31394.0
2014-07-16,15.48,15.83,15.445,15.81,10683.0
2014-07-17,15.965,16.035,15.71,16.02,5275.0
2014-07-18,15.975,16.33,15.945,15.95,9517.0
2014-07-21,15.95,16.005,15.445,15.555,19225.0
2014-07-22,15.975,15.975,15.555,15.555,11223.0
2014-07-23,15.65,16.115,15.65,16.115,4660.0
2014-07-24,16.115,16.115,15.87,15.98,7355.0
2014-07-25,15.89,15.965,15.635,15.795,13143.0
2014-07-28,15.665,17.45,15.665,16.935,86871.0
2014-07-29,17.415,17.62,16.965,17.525,56224.0
2014-07-30,17.965,18.905,17.89,18.175,62271.0
2014-07-31,18.56,18.65,17.72,17.72,159849.0
2014-08-01,17.68,18.09,17.16,17.235,43794.0
2014-08-05,17.235,18.22,17.225,18.01,45819.0
2014-08-06,18.055,18.055,17.635,17.755,26636.0
2014-08-07,17.89,18.055,17.71,17.87,33841.0
2014-08-08,17.905,17.92,17.53,17.87,29459.0
2014-08-11,18.055,19.09,17.75,18.755,594153.0
2014-08-12,18.98,19.205,18.72,18.72,58733.0
2014-08-13,18.8,18.8,18.51,18.725,54594.0
2014-08-14,18.8,19.145,18.785,19.06,18780.0
2014-08-15,19.01,19.48,18.95,19.36,43705.0
2014-08-18,19.495,19.5,18.815,19.19,42303.0
2014-08-19,19.34,19.34,18.165,18.94,91972.0
2014-08-20,18.94,18.94,18.09,18.205,71180.0
2014-08-21,18.15,18.205,17.225,17.475,150163.0
2014-08-22,17.385,18.085,17.19,18.04,71532.0
2014-08-25,18.07,18.495,17.905,18.315,42061.0
2014-08-26,18.485,18.485,17.905,18.13,32059.0
2014-08-27,18.07,18.37,17.725,18.28,44505.0
2014-08-28,18.385,18.615,18.345,18.375,37146.0
2014-08-29,18.355,18.515,18.06,18.515,24506.0
2014-09-02,18.5,18.545,18.39,18.485,29301.0
2014-09-03,18.415,18.5,18.13,18.355,21520.0
2014-09-04,18.295,18.405,17.8,18.055,32728.0
2014-09-05,17.84,18.03,17.355,17.8,35461.0
2014-09-08,17.855,18.21,17.725,18.055,13452.0
2014-09-09,17.885,17.885,17.665,17.795,12136.0
2014-09-10,17.815,17.815,17.18,17.59,30960.0
2014-09-11,17.345,17.53,16.78,17.135,75836.0
2014-09-12,17.205,17.56,16.89,17.555,31810.0
2014-09-15,17.57,18.13,17.42,17.945,35251.0
2014-09-16,18.075,18.355,17.945,18.255,65938.0
2014-09-17,18.28,18.28,17.955,18.205,16658.0
2014-09-18,18.12,18.13,17.74,17.87,18290.0
2014-09-19,17.645,17.87,17.645,17.87,10794.0
2014-09-22,17.545,17.66,16.72,16.78,46791.0
2014-09-23,16.555,17.01,16.035,16.86,43187.0
2014-09-24,17.17,17.6,16.58,16.99,28659.0
2014-09-25,17.21,17.21,16.475,16.66,22159.0
2014-09-26,16.505,17.14,16.475,17.12,16092.0
2014-09-29,17.095,17.105,16.7,16.88,14314.0
2014-09-30,16.88,17.185,16.825,17.005,16086.0
2014-10-01,17.09,17.215,16.885,17.105,18771.0
2014-10-02,17.12,17.12,16.505,16.865,33136.0
2014-10-03,17.095,18.25,17.035,17.99,104590.0
2014-10-06,17.92,18.225,17.675,17.785,31324.0
2014-10-07,17.785,17.9,17.575,17.635,121291.0
2014-10-08,17.365,18.175,17.365,17.965,94375.0
2014-10-09,17.975,17.975,17.68,17.68,148560.0
2014-10-10,17.605,17.815,16.925,17.425,25372.0
2014-10-14,16.99,17.12,16.26,17.045,59489.0
2014-10-15,16.475,16.93,16.29,16.54,51819.0
2014-10-16,16.395,17.56,16.395,17.41,11959.0
2014-10-17,17.755,18.125,17.66,17.915,47650.0
2014-10-20,18.01,18.04,17.44,17.54,6765.0
2014-10-21,17.875,17.875,17.71,17.75,26646.0
2014-10-22,17.825,18.125,17.42,17.515,14615.0
2014-10-23,17.855,18.085,17.795,17.975,20308.0
2014-10-24,18.095,18.095,17.83,18.04,7251.0
2014-10-27,18.07,18.07,17.41,17.51,19020.0
2014-10-28,17.51,17.87,17.51,17.705,12447.0
2014-10-29,17.605,17.815,17.335,17.6,12235.0
2014-10-30,17.455,17.635,17.33,17.53,36369.0
2014-10-31,17.74,17.74,17.5,17.56,14747.0
2014-11-03,17.495,17.93,17.375,17.53,18992.0
2014-11-04,17.375,17.6,17.335,17.59,49456.0
2014-11-05,17.725,17.725,17.35,17.48,9740.0
2014-11-06,17.41,17.69,17.41,17.6,20126.0
2014-11-07,17.225,17.225,15.495,16.32,277654.0
2014-11-10,16.215,16.365,15.8,16.25,47952.0
2014-11-11,16.13,16.47,15.615,16.325,394110.0
2014-11-12,16.46,16.46,15.785,16.205,24939.0
2014-11-13,16.115,16.26,16.005,16.17,8621.0
2014-11-14,16.11,16.47,16.095,16.275,17762.0
2014-11-17,16.145,16.34,16.1,16.19,14338.0
2014-11-18,16.235,16.29,16.115,16.145,9864.0
2014-11-19,16.115,16.26,16.1,16.22,16537.0
2014-11-20,16.19,16.485,16.16,16.475,9404.0
2014-11-21,16.585,17.165,16.585,17.045,17299.0
2014-11-24,17.225,18.05,17.14,17.935,166868.0
2014-11-25,17.845,18.05,17.845,17.9,20031.0
2014-11-26,17.665,17.785,17.41,17.41,17197.0
2014-11-27,17.075,17.62,16.985,17.225,56761.0
2014-11-28,17.335,17.335,16.975,17.225,65652.0
2014-12-01,17.11,17.11,16.515,16.82,35248.0
2014-12-02,16.645,16.93,16.635,16.64,5535.0
2014-12-03,16.515,16.7,15.96,16.61,43496.0
2014-12-04,16.49,16.615,16.19,16.44,42435.0
2014-12-05,16.295,16.85,16.295,16.705,16784.0
2014-12-08,16.47,16.72,16.07,16.19,32912.0
2014-12-09,16.11,16.26,15.885,15.945,30840.0
2014-12-10,16.055,16.055,14.985,15.11,41154.0
2014-12-11,14.91,15.09,14.085,14.29,236823.0
2014-12-12,13.87,14.19,13.025,13.1,68560.0
2014-12-15,13.015,13.09,12.395,12.68,59211.0
2014-12-16,12.655,13.65,12.655,13.29,30309.0
2014-12-17,13.675,14.29,13.435,14.02,35131.0
2014-12-18,14.28,14.28,13.665,13.665,33660.0
2014-12-19,14.01,14.71,13.95,14.49,98088.0
2014-12-22,14.695,14.695,14.13,14.385,48743.0
2014-12-23,15.17,15.335,14.765,15.0,53614.0
2014-12-24,15.185,15.52,14.96,15.24,17217.0
2014-12-29,15.54,15.775,15.46,15.615,57325.0
2014-12-30,15.505,15.535,14.895,15.18,24700.0
2014-12-31,15.045,15.11,14.525,15.09,23215.0
2015-01-02,15.12,15.21,14.73,14.795,12982.0
2015-01-05,14.73,15.005,14.33,14.51,14979.0
2015-01-06,14.135,14.29,13.615,13.81,32051.0
2015-01-07,14.05,14.05,13.605,13.675,9150.0
2015-01-08,13.775,13.925,13.41,13.895,34434.0
2015-01-09,14.075,14.075,13.425,13.425,17841.0
2015-01-12,13.465,13.555,13.135,13.24,47892.0
2015-01-13,13.335,13.365,12.825,12.94,17852.0
2015-01-14,12.815,12.87,12.57,12.785,47784.0
2015-01-15,12.785,12.99,12.755,12.865,14857.0
2015-01-16,12.865,13.425,12.865,13.06,17613.0
2015-01-19,13.525,14.11,13.275,14.05,107507.0
2015-01-20,14.18,14.195,13.33,13.895,67552.0
2015-01-21,14.29,15.225,14.29,14.405,55698.0
2015-01-22,14.985,15.075,14.655,14.82,53292.0
2015-01-23,15.11,15.11,14.7,14.72,21212.0
2015-01-26,14.84,15.02,14.67,14.81,20461.0
2015-01-27,14.895,14.895,14.515,14.73,70041.0
2015-01-28,14.76,15.045,14.48,14.66,42155.0
2015-01-29,14.57,14.855,14.24,14.29,39469.0
2015-01-30,14.29,14.48,13.585,13.75,40323.0
2015-02-02,13.855,13.88,13.745,13.84,17306.0
2015-02-03,13.825,14.215,13.775,14.18,18065.0
2015-02-04,14.11,14.215,13.555,13.63,33467.0
2015-02-05,13.635,13.855,13.54,13.75,16530.0
2015-02-06,13.765,14.035,13.765,13.97,24991.0
2015-02-09,14.095,14.165,13.88,14.005,16109.0
2015-02-10,13.895,14.285,13.895,14.225,19991.0
2015-02-11,14.29,14.29,14.02,14.18,17067.0
2015-02-12,14.195,14.585,13.765,13.99,32972.0
2015-02-13,13.94,14.305,13.94,14.08,28351.0
2015-02-17,14.29,14.515,14.14,14.515,13429.0
2015-02-18,14.51,14.685,14.365,14.5,16482.0
2015-02-19,16.17,16.985,15.495,15.885,214003.0
2015-02-20,16.105,16.58,15.99,16.375,134954.0
2015-02-23,16.195,16.57,16.18,16.475,72755.0
2015-02-24,16.54,17.645,16.54,17.42,125657.0
2015-02-25,17.525,17.525,16.955,17.065,43925.0
2015-02-26,17.24,17.25,16.88,16.955,21459.0
2015-02-27,16.78,16.78,16.02,16.55,80906.0
2015-03-02,16.27,16.81,16.06,16.73,76302.0
2015-03-03,16.735,17.075,16.735,16.975,73827.0
2015-03-04,17.05,17.075,16.6,16.99,19820.0
2015-03-05,16.99,17.05,16.51,16.67,19903.0
2015-03-06,16.675,16.91,16.55,16.79,155095.0
2015-03-09,16.79,16.79,16.4,16.57,34037.0
2015-03-10,16.525,16.525,16.4,16.435,22789.0
2015-03-11,16.36,16.435,15.795,16.18,45282.0
2015-03-12,16.245,16.9,16.245,16.685,33266.0
2015-03-13,16.69,16.735,15.87,16.06,20843.0
2015-03-16,16.105,16.105,15.41,15.865,36374.0
2015-03-17,15.945,16.4,15.945,16.3,26471.0
2015-03-18,16.3,16.46,16.18,16.18,29021.0
2015-03-19,16.245,16.3,15.955,16.12,36268.0
2015-03-20,16.11,16.195,15.76,15.93,18756.0
2015-03-23,15.945,16.3,15.945,15.985,10710.0
2015-03-24,16.025,16.025,15.615,15.81,8983.0
2015-03-25,15.715,16.13,15.715,15.925,8785.0
2015-03-26,15.995,16.045,15.84,15.945,88597.0
2015-03-27,15.78,15.97,15.495,15.84,10321.0
2015-03-30,15.94,15.94,15.44,15.495,16367.0
2015-03-31,15.42,15.425,15.0,15.39,16468.0
2015-04-01,15.47,15.485,14.785,14.89,24488.0
2015-04-02,14.865,15.29,14.43,15.17,52482.0
2015-04-06,15.01,15.945,15.01,15.895,38629.0
2015-04-07,16.015,16.265,15.685,15.865,33829.0
2015-04-08,15.975,16.24,15.975,16.115,14069.0
2015-04-09,16.195,16.265,16.145,16.235,20398.0
2015-04-10,16.265,16.3,16.15,16.18,22830.0
2015-04-13,16.235,16.265,15.795,15.87,18959.0
2015-04-14,15.87,15.955,15.775,15.87,24795.0
2015-04-15,16.01,16.3,15.985,16.21,73823.0
2015-04-16,16.32,16.38,16.21,16.38,32441.0
2015-04-17,16.32,16.325,15.9,16.1,11884.0
2015-04-20,16.15,16.32,16.1,16.25,14954.0
2015-04-21,16.3,16.355,15.955,16.285,16320.0
2015-04-22,16.145,16.255,15.915,16.18,13678.0
2015-04-23,16.225,16.32,16.145,16.265,20107.0
2015-04-24,16.325,16.38,16.25,16.325,23315.0
2015-04-27,16.335,16.38,15.955,16.115,25587.0
2015-04-28,16.255,16.285,15.915,16.285,7025.0
2015-04-29,16.27,16.325,16.075,16.175,7470.0
2015-04-30,16.165,16.24,15.915,16.24,23370.0
2015-05-01,16.09,16.325,16.075,16.22,59812.0
2015-05-04,16.25,17.195,16.25,17.06,65577.0
2015-05-05,17.185,17.345,16.1,16.325,68733.0
2015-05-06,16.41,16.41,15.685,16.19,33311.0
2015-05-07,16.105,16.115,15.5,15.5,35683.0
2015-05-08,15.69,16.04,15.66,15.795,18235.0
2015-05-11,15.91,16.385,15.715,15.835,42595.0
2015-05-12,15.765,15.925,15.53,15.75,34182.0
2015-05-13,15.72,15.79,15.345,15.645,24573.0
2015-05-14,15.865,15.865,15.35,15.36,12609.0
2015-05-15,15.42,15.48,15.155,15.42,60812.0
2015-05-19,15.41,15.42,15.19,15.305,19633.0
2015-05-20,15.19,15.345,15.19,15.345,14990.0
2015-05-21,15.29,15.29,15.115,15.17,15414.0
2015-05-22,15.125,15.22,15.08,15.145,16772.0
2015-05-25,15.085,15.19,14.775,14.85,13908.0
2015-05-26,14.85,14.85,14.48,14.565,27084.0
2015-05-27,14.52,14.685,14.17,14.375,40632.0
2015-05-28,14.37,14.37,14.135,14.14,20124.0
2015-05-29,14.17,14.645,14.17,14.535,25581.0
2015-06-01,14.645,14.73,14.23,14.535,10785.0
2015-06-02,14.54,14.715,14.36,14.49,37975.0
2015-06-03,14.475,14.475,14.37,14.385,6875.0
2015-06-04,14.565,14.845,14.435,14.595,108690.0
2015-06-05,14.88,14.91,14.525,14.555,14372.0
2015-06-08,14.74,14.74,14.18,14.245,24249.0
2015-06-09,14.32,14.465,14.17,14.32,18425.0
2015-06-10,14.37,14.43,14.21,14.29,9780.0
2015-06-11,14.195,14.345,14.18,14.255,3237.0
2015-06-12,14.24,14.29,14.2,14.29,4750.0
2015-06-15,14.345,14.345,14.24,14.3,3841.0
2015-06-16,14.35,15.04,14.32,14.88,175230.0
2015-06-17,14.815,15.265,14.815,15.04,27618.0
2015-06-18,15.305,15.745,15.08,15.745,48100.0
2015-06-19,15.78,15.78,15.42,15.425,13459.0
2015-06-22,15.485,15.485,15.265,15.35,10097.0
2015-06-23,15.395,15.495,15.325,15.495,7202.0
2015-06-24,15.485,15.57,15.485,15.57,8888.0
2015-06-25,15.57,15.585,15.41,15.51,8110.0
2015-06-26,15.6,15.6,15.015,15.06,15395.0
2015-06-29,15.165,15.165,14.71,14.81,10658.0
2015-06-30,14.88,14.88,14.695,14.81,10763.0
2015-07-02,14.925,14.925,14.56,14.795,88170.0
2015-07-03,15.525,15.525,14.62,14.735,6642.0
2015-07-06,14.72,14.81,14.355,14.65,8538.0
2015-07-07,14.485,14.75,14.355,14.635,7275.0
2015-07-08,14.44,14.58,13.825,14.155,12357.0
2015-07-09,14.25,14.385,14.21,14.28,12183.0
2015-07-10,14.28,14.69,14.27,14.43,40977.0
2015-07-13,14.505,14.545,14.4,14.43,33774.0
2015-07-14,14.43,14.43,14.24,14.295,11982.0
2015-07-15,14.37,14.43,14.21,14.43,29923.0
2015-07-16,14.24,14.43,14.045,14.18,13737.0
2015-07-17,14.135,14.43,14.125,14.425,39976.0
2015-07-20,14.43,14.43,14.14,14.22,11740.0
2015-07-21,14.33,14.33,13.98,14.095,31055.0
2015-07-22,14.09,14.105,13.76,13.975,12430.0
2015-07-23,13.845,13.935,13.215,13.45,33780.0
2015-07-24,13.625,13.775,13.48,13.625,34100.0
2015-07-27,13.525,13.585,12.875,13.095,53445.0
2015-07-28,13.05,13.26,12.88,12.91,28492.0
2015-07-29,12.955,13.29,12.815,12.91,33003.0
2015-07-30,13.655,13.655,13.1,13.17,70253.0
2015-07-31,13.38,13.93,13.245,13.555,71366.0
2015-08-04,13.43,13.665,13.315,13.48,38584.0
2015-08-05,13.68,13.92,13.635,13.77,49600.0
2015-08-06,13.99,13.99,13.535,13.68,30629.0
2015-08-07,13.93,14.05,13.755,13.84,34132.0
2015-08-10,14.045,14.045,13.815,13.89,9582.0
2015-08-11,13.68,13.74,13.27,13.445,24605.0
2015-08-12,13.305,13.375,12.95,13.155,38990.0
2015-08-13,13.33,13.375,13.145,13.175,5643.0
2015-08-14,13.245,13.245,12.935,13.215,11704.0
2015-08-17,13.215,13.24,13.065,13.2,5585.0
2015-08-18,13.14,13.14,12.72,12.97,22138.0
2015-08-19,12.95,12.955,12.835,12.91,12199.0
2015-08-20,12.22,12.615,12.16,12.455,32015.0
2015-08-21,12.15,12.42,11.59,12.23,41973.0
2015-08-24,10.38,12.15,10.365,11.58,73982.0
2015-08-25,12.04,12.09,11.475,11.645,12145.0
2015-08-26,11.6,11.81,11.565,11.75,21082.0
2015-08-27,11.865,12.7,11.85,12.63,32148.0
2015-08-28,12.53,12.66,12.38,12.45,13970.0
2015-08-31,12.56,12.6,12.44,12.575,13150.0
2015-09-01,12.485,12.485,12.145,12.25,4786.0
2015-09-02,12.32,12.32,12.135,12.15,6637.0
2015-09-03,12.23,12.23,12.115,12.115,8712.0
2015-09-04,12.0,12.1,11.855,11.855,10600.0
2015-09-08,11.94,12.03,11.84,11.91,12016.0
2015-09-09,11.96,12.075,11.96,11.99,36008.0
2015-09-10,11.945,12.04,11.87,11.87,2525.0
2015-09-11,11.87,11.925,11.59,11.59,37592.0
2015-09-14,11.66,11.735,11.135,11.52,16191.0
2015-09-15,11.505,11.505,11.36,11.36,12465.0
2015-09-16,11.47,11.545,11.33,11.505,33474.0
2015-09-17,11.62,12.15,11.475,11.855,11550.0
2015-09-18,12.15,12.15,11.62,11.62,8657.0
2015-09-21,12.15,12.425,11.835,12.235,12877.0
2015-09-22,12.15,12.25,12.15,12.15,24400.0
2015-09-23,12.23,12.265,12.215,12.23,1800.0
2015-09-24,12.295,13.365,12.22,12.51,6223.0
2015-09-25,12.49,12.93,12.49,12.725,7500.0
2015-09-28,12.995,12.995,12.115,12.115,20352.0
2015-09-29,12.35,12.35,12.03,12.075,20990.0
2015-09-30,12.23,12.23,11.77,11.875,25653.0
2015-10-01,11.96,12.085,11.655,11.655,4537.0
2015-10-02,11.65,12.07,11.465,11.89,7099.0
2015-10-05,12.07,12.44,12.02,12.44,4581.0
2015-10-06,12.45,12.495,12.345,12.395,3552.0
2015-10-07,12.35,12.38,12.35,12.36,6050.0
2015-10-08,12.345,12.465,12.345,12.38,8655.0
2015-10-09,12.46,12.605,12.46,12.46,7791.0
2015-10-13,12.42,12.495,12.38,12.38,4400.0
2015-10-14,12.38,12.39,12.38,12.38,5700.0
2015-10-15,12.38,12.495,12.38,12.495,2850.0
2015-10-16,12.465,12.465,12.38,12.38,3440.0
2015-10-19,12.38,12.495,12.38,12.42,77610.0
2015-10-20,12.42,12.495,12.42,12.42,6530.0
2015-10-21,12.425,12.495,12.38,12.38,8814.0
2015-10-22,12.38,12.495,12.38,12.495,4799.0
2015-10-23,12.405,12.65,12.405,12.61,5761.0
2015-10-26,12.65,12.65,12.38,12.54,61939.0
2015-10-27,12.61,12.7,12.475,12.48,25040.0
2015-10-28,12.49,12.695,12.49,12.54,4680.0
2015-10-29,12.505,12.67,12.505,12.65,3045.0
2015-10-30,12.84,12.925,12.685,12.825,9203.0
2015-11-02,12.7,12.975,12.7,12.975,4370.0
2015-11-03,12.985,13.735,12.985,13.72,19022.0
2015-11-04,14.195,14.2,13.755,13.925,43687.0
2015-11-05,14.065,14.34,13.95,13.985,48933.0
2015-11-06,14.2,14.29,14.01,14.145,51049.0
2015-11-09,14.37,14.75,14.29,14.42,51323.0
2015-11-10,14.665,14.675,14.42,14.675,27836.0
2015-11-11,14.75,14.865,14.545,14.865,22129.0
2015-11-12,14.89,15.66,14.825,15.065,112883.0
2015-11-13,15.39,15.39,14.825,15.17,37287.0
2015-11-16,15.4,15.4,15.14,15.2,48874.0
2015-11-17,15.225,15.57,15.225,15.515,117539.0
2015-11-18,15.59,16.54,15.54,16.28,138602.0
2015-11-19,16.615,17.105,16.43,17.005,100729.0
2015-11-20,17.12,17.15,16.46,16.555,60261.0
2015-11-23,16.43,16.51,15.72,15.72,75855.0
2015-11-24,15.49,15.73,15.325,15.635,31816.0
2015-11-25,15.67,16.05,15.66,15.905,25843.0
2015-11-26,16.04,16.04,15.745,15.75,9033.0
2015-11-27,15.745,15.76,15.515,15.53,5170.0
2015-11-30,15.78,15.835,15.4,15.82,15571.0
2015-12-01,15.895,16.12,15.59,16.05,39344.0
2015-12-02,16.11,16.37,16.11,16.315,32225.0
2015-12-03,16.545,16.92,16.355,16.395,67558.0
2015-12-04,16.4,16.625,16.24,16.24,37583.0
2015-12-07,16.315,16.315,16.125,16.27,10871.0
2015-12-08,16.14,16.165,16.02,16.075,18735.0
2015-12-09,16.04,16.35,15.805,15.95,19105.0
2015-12-10,16.05,16.225,16.035,16.065,20854.0
2015-12-11,15.975,16.155,15.86,15.975,39282.0
2015-12-14,15.805,15.935,15.285,15.575,15940.0
2015-12-15,15.67,15.76,15.225,15.31,28257.0
2015-12-16,15.36,15.36,14.985,15.21,29261.0
2015-12-17,15.285,15.285,14.52,14.56,50356.0
2015-12-18,14.56,14.65,14.145,14.385,41775.0
2015-12-21,14.405,14.6,14.405,14.56,11815.0
2015-12-22,14.515,14.645,14.3,14.445,27034.0
2015-12-23,14.45,14.515,13.885,14.135,54434.0
2015-12-24,14.0,14.29,14.0,14.23,8635.0
2015-12-29,14.215,14.665,14.215,14.545,42311.0
2015-12-30,14.745,14.745,14.485,14.545,7528.0
2015-12-31,14.6,14.635,14.445,14.56,8955.0
2016-01-04,14.33,14.645,14.02,14.535,17679.0
2016-01-05,15.16,15.165,14.375,14.645,118678.0
2016-01-06,14.7,14.8,14.6,14.62,12745.0
2016-01-07,14.405,14.475,13.92,14.135,16382.0
2016-01-08,14.235,14.4,14.105,14.265,12324.0
2016-01-11,14.145,14.4,13.52,13.6,26546.0
2016-01-12,13.49,13.755,13.06,13.175,31194.0
2016-01-13,13.17,13.445,12.97,13.06,36283.0
2016-01-14,12.87,13.14,11.785,12.63,29017.0
2016-01-15,12.315,12.945,12.11,12.61,35161.0
2016-01-18,12.06,12.81,12.06,12.6,30651.0
2016-01-19,12.475,13.19,12.475,12.66,18082.0
2016-01-20,12.155,13.03,12.155,12.86,37217.0
2016-01-21,12.845,13.155,12.845,13.06,56375.0
2016-01-22,13.57,13.575,13.06,13.1,29525.0
2016-01-25,13.1,13.675,13.1,13.675,6600.0
2016-01-26,13.545,14.445,13.245,14.215,28023.0
2016-01-27,14.215,14.995,14.2,14.39,11522.0
2016-01-28,14.415,14.775,13.935,13.985,27537.0
2016-01-29,14.05,14.7,14.05,14.49,18830.0
2016-02-01,14.42,14.42,14.1,14.205,4832.0
2016-02-02,14.215,14.375,13.83,14.375,25485.0
2016-02-03,14.59,14.59,13.82,14.06,10700.0
2016-02-04,13.86,14.06,13.83,13.945,9110.0
2016-02-05,13.8,14.365,13.79,14.135,14798.0
2016-02-08,13.945,14.215,13.1,13.52,22663.0
2016-02-09,13.6,13.6,13.3,13.555,6757.0
2016-02-10,13.225,13.39,13.175,13.185,3289.0
2016-02-11,13.06,13.255,12.79,13.055,23478.0
2016-02-12,13.06,13.225,12.99,13.025,8561.0
2016-02-16,13.06,13.77,12.985,13.52,17682.0
2016-02-17,14.09,14.135,13.675,13.885,11560.0
2016-02-18,15.265,15.29,14.245,14.715,38678.0
2016-02-19,14.79,14.815,14.02,14.175,14231.0
2016-02-22,14.49,14.65,14.49,14.6,6910.0
2016-02-23,14.675,14.675,14.405,14.485,2427.0
2016-02-24,14.55,14.6,14.26,14.6,20620.0
2016-02-25,14.575,15.05,14.575,14.895,15312.0
2016-02-26,14.965,15.195,14.79,15.195,25379.0
2016-02-29,15.335,16.08,15.32,16.02,20728.0
2016-03-01,16.135,16.275,15.465,15.865,13490.0
2016-03-02,15.76,16.075,15.76,15.995,12669.0
2016-03-03,15.975,16.06,15.86,15.94,15104.0
2016-03-04,15.88,15.94,15.595,15.665,15162.0
2016-03-07,15.66,15.665,15.205,15.365,31154.0
2016-03-08,15.365,15.795,14.98,15.365,113009.0
2016-03-09,15.365,15.365,15.06,15.135,22229.0
2016-03-10,15.09,15.135,14.62,14.78,21007.0
2016-03-11,14.78,14.815,14.545,14.63,38720.0
2016-03-14,14.56,14.56,14.365,14.475,23215.0
2016-03-15,14.375,14.375,14.12,14.205,21970.0
2016-03-16,14.215,14.215,13.76,13.875,244125.0
2016-03-17,13.875,14.42,13.785,14.42,19600.0
2016-03-18,14.8,15.035,14.6,14.905,29141.0
2016-03-21,14.805,14.89,14.665,14.705,9325.0
2016-03-22,14.8,14.8,14.46,14.685,14976.0
2016-03-23,14.695,14.695,14.46,14.515,5340.0
2016-03-24,14.46,14.695,14.2,14.685,11940.0
2016-03-28,14.68,14.695,14.63,14.685,3810.0
2016-03-29,14.695,14.695,14.385,14.695,25080.0
2016-03-30,14.695,15.05,14.645,14.92,25670.0
2016-03-31,15.08,15.08,14.885,14.99,32887.0
2016-04-01,15.065,15.075,14.715,14.895,18936.0
2016-04-04,15.02,15.035,14.73,14.765,11703.0
2016-04-05,14.695,14.92,14.615,14.695,20888.0
2016-04-06,14.77,14.78,14.325,14.47,16693.0
2016-04-07,14.47,14.6,13.85,13.92,31867.0
2016-04-08,14.145,14.145,14.03,14.135,29207.0
2016-04-11,14.23,14.23,13.935,13.98,8754.0
2016-04-12,14.03,14.1,13.875,13.915,27546.0
2016-04-13,13.92,14.115,13.81,13.915,19829.0
2016-04-14,13.845,13.95,13.735,13.845,7545.0
2016-04-15,13.82,14.0,13.745,13.795,8524.0
2016-04-18,13.915,13.92,13.735,13.915,50103.0
2016-04-19,14.16,14.3,13.945,14.3,23080.0
2016-04-20,14.455,14.85,14.305,14.74,57688.0
2016-04-21,14.885,14.965,14.6,14.61,24230.0
2016-04-22,14.695,14.695,14.58,14.655,14552.0
2016-04-25,14.695,14.85,14.595,14.785,13758.0
2016-04-26,14.85,14.85,14.725,14.8,4095.0
2016-04-27,14.615,14.85,14.57,14.8,22692.0
2016-04-28,14.755,14.77,14.665,14.695,3600.0
2016-04-29,14.695,14.77,14.625,14.625,30939.0
2016-05-02,14.8,14.91,14.525,14.81,23386.0
2016-05-03,14.92,15.04,13.88,14.325,90299.0
2016-05-04,14.5,14.61,13.38,13.65,117449.0
2016-05-05,13.805,13.915,13.495,13.775,41979.0
2016-05-06,13.765,13.98,13.535,13.55,26770.0
2016-05-09,13.555,13.775,13.555,13.675,18810.0
2016-05-10,13.625,13.625,13.025,13.51,63477.0
2016-05-11,13.86,14.105,13.69,13.96,31929.0
2016-05-12,13.96,14.005,13.55,13.68,28255.0
2016-05-13,13.69,13.69,13.385,13.535,33935.0
2016-05-16,13.62,13.845,13.555,13.81,77069.0
2016-05-17,13.665,13.88,13.665,13.675,127226.0
2016-05-18,13.675,13.81,13.655,13.81,12815.0
2016-05-19,13.69,13.92,13.69,13.805,18820.0
2016-05-20,14.06,14.06,13.865,13.905,8046.0
2016-05-24,13.96,14.305,13.95,14.13,23319.0
2016-05-25,14.2,14.75,14.2,14.695,42540.0
2016-05-26,14.64,14.965,14.495,14.77,29570.0
2016-05-27,14.85,14.85,14.51,14.515,11861.0
2016-05-30,14.39,14.91,14.39,14.78,36331.0
2016-05-31,14.585,15.005,14.585,14.71,24858.0
2016-06-01,14.7,15.235,14.56,15.04,26785.0
2016-06-02,15.025,15.275,14.785,14.795,45465.0
2016-06-03,14.8,15.235,14.74,15.08,20710.0
2016-06-06,15.065,15.21,14.71,14.78,27120.0
2016-06-07,14.99,15.195,14.925,15.18,21435.0
2016-06-08,15.08,15.31,14.97,15.16,19432.0
2016-06-09,15.08,15.275,15.005,15.225,15815.0
2016-06-10,14.995,15.415,14.995,15.175,21273.0
2016-06-13,15.08,15.08,14.71,14.77,3324.0
2016-06-14,14.755,14.795,14.385,14.47,7843.0
2016-06-15,14.47,14.56,14.46,14.53,4022.0
2016-06-16,14.46,14.46,14.315,14.345,3420.0
2016-06-17,14.345,14.54,14.345,14.37,2100.0
2016-06-20,14.355,14.54,14.355,14.525,2875.0
2016-06-21,14.47,14.54,14.42,14.54,3595.0
2016-06-22,14.615,14.615,14.365,14.49,13010.0
2016-06-23,14.41,14.52,14.325,14.38,13512.0
2016-06-24,14.295,14.295,13.67,14.17,19980.0
2016-06-27,14.085,14.09,13.63,13.655,28638.0
2016-06-28,13.88,14.07,13.625,13.74,20260.0
2016-06-29,14.07,14.44,14.07,14.355,12863.0
2016-06-30,14.395,14.52,14.195,14.315,9675.0
2016-07-04,14.3,14.3,13.93,13.98,4404.0
2016-07-05,14.015,14.015,13.95,13.975,6365.0
2016-07-06,13.86,13.975,13.74,13.74,16373.0
2016-07-07,13.79,13.79,13.64,13.64,17058.0
2016-07-08,13.735,13.935,13.68,13.765,4990.0
2016-07-11,13.82,13.975,13.75,13.91,16720.0
2016-07-12,13.755,14.17,13.755,13.96,15038.0
2016-07-13,13.91,14.015,13.91,13.935,9650.0
2016-07-14,13.98,14.015,13.78,13.79,21933.0
2016-07-15,13.95,14.015,13.665,14.005,14073.0
2016-07-18,14.055,14.17,14.015,14.155,20407.0
2016-07-19,14.245,14.245,13.85,13.975,15910.0
2016-07-20,13.85,13.85,13.475,13.545,40645.0
2016-07-21,14.115,14.115,13.51,13.665,28759.0
2016-07-22,13.825,13.825,13.585,13.585,16950.0
2016-07-25,13.825,13.825,13.25,13.445,19964.0
2016-07-26,13.585,13.595,12.985,13.04,37840.0
2016-07-27,13.125,13.51,13.07,13.085,30865.0
2016-07-28,13.095,13.095,12.69,12.775,24941.0
2016-07-29,12.65,13.825,12.65,13.825,29769.0
2016-08-02,14.005,14.005,13.695,13.88,30290.0
2016-08-03,14.37,15.135,14.325,14.985,270723.0
2016-08-04,14.965,15.435,14.79,15.205,65633.0
2016-08-05,15.23,15.275,14.645,15.01,19201.0
2016-08-08,15.26,15.26,14.845,15.065,22967.0
2016-08-09,15.065,15.11,14.785,14.785,12648.0
2016-08-10,14.84,14.985,14.84,14.84,6200.0
2016-08-11,14.84,14.84,14.605,14.675,10505.0
2016-08-12,14.715,14.715,14.605,14.66,10869.0
2016-08-15,14.715,14.715,14.6,14.635,22424.0
2016-08-16,14.635,14.69,14.6,14.67,9140.0
2016-08-17,14.62,14.635,14.6,14.635,6550.0
2016-08-18,14.63,14.635,14.6,14.635,5725.0
2016-08-19,14.635,15.02,14.6,14.825,21270.0
2016-08-22,14.855,15.07,14.83,15.07,11029.0
2016-08-23,15.14,15.95,15.07,15.735,49386.0
2016-08-24,16.085,16.295,15.595,15.835,36372.0
2016-08-25,16.075,16.3,15.845,15.93,19213.0
2016-08-26,15.88,16.185,15.81,15.865,6939.0
2016-08-29,16.0,16.155,15.96,16.115,11477.0
2016-08-30,16.075,16.115,15.985,15.985,9120.0
2016-08-31,15.96,15.96,15.88,15.89,5017.0
2016-09-01,15.95,15.96,15.89,15.89,2570.0
2016-09-02,15.935,16.115,15.88,15.88,14710.0
2016-09-06,15.88,15.92,15.485,15.89,33252.0
2016-09-07,15.86,16.52,15.85,16.34,34148.0
2016-09-08,16.35,16.74,16.35,16.63,15122.0
2016-09-09,16.66,16.7,16.505,16.7,28966.0
2016-09-12,16.7,17.285,16.7,17.26,49781.0
2016-09-13,17.32,17.905,17.285,17.83,85208.0
2016-09-14,17.905,18.43,17.905,18.255,122968.0
2016-09-15,18.31,18.675,18.295,18.31,31436.0
2016-09-16,18.505,18.505,18.255,18.405,23860.0
2016-09-19,18.435,18.645,18.39,18.535,22198.0
2016-09-20,18.505,18.685,18.41,18.645,20650.0
2016-09-21,18.685,18.865,18.165,18.545,25077.0
2016-09-22,18.865,19.4,18.685,19.4,48903.0
2016-09-23,19.465,19.465,18.88,18.895,24223.0
2016-09-26,18.88,18.885,18.025,18.7,78136.0
2016-09-27,18.545,18.84,18.545,18.785,22150.0
2016-09-28,18.94,19.76,18.94,19.525,80252.0
2016-09-29,19.565,19.565,19.01,19.415,36723.0
2016-09-30,19.285,19.76,19.285,19.76,105966.0
2016-10-03,19.95,20.15,19.37,19.485,31234.0
2016-10-04,19.565,19.755,18.71,19.465,27675.0
2016-10-05,19.485,19.485,18.835,19.135,23510.0
2016-10-06,19.535,19.535,18.94,19.375,20151.0
2016-10-07,19.415,19.495,19.08,19.205,15568.0
2016-10-11,19.36,19.36,18.855,18.96,21686.0
2016-10-12,18.96,19.41,18.96,19.34,12682.0
2016-10-13,19.25,19.495,19.18,19.41,10401.0
2016-10-14,19.395,20.345,19.385,20.275,64612.0
2016-10-17,20.635,21.13,19.815,19.87,32589.0
2016-10-18,20.065,20.19,19.77,19.8,18732.0
2016-10-19,19.925,19.94,19.4,19.62,138658.0
2016-10-20,20.145,20.145,19.65,19.885,13124.0
2016-10-21,19.915,20.13,19.565,20.09,35385.0
2016-10-24,20.035,20.26,19.88,20.145,22389.0
2016-10-25,20.15,20.345,19.935,19.965,34204.0
2016-10-26,19.86,20.12,19.565,19.565,53645.0
2016-10-27,19.95,19.995,19.69,19.925,11366.0
2016-10-28,20.035,20.035,19.745,19.94,20309.0
2016-10-31,20.075,20.075,19.91,19.935,13435.0
2016-11-01,19.955,20.05,19.9,19.91,33621.0
2016-11-02,20.33,20.33,19.735,19.77,13147.0
2016-11-03,19.52,19.525,19.095,19.215,40603.0
2016-11-04,18.78,18.815,16.17,18.155,105540.0
2016-11-07,18.15,18.39,16.62,17.305,241234.0
2016-11-08,17.185,18.305,16.84,18.005,41631.0
2016-11-09,17.56,18.78,17.435,18.02,72976.0
2016-11-10,18.455,18.455,17.61,17.89,35766.0
2016-11-11,17.695,17.88,17.61,17.63,18237.0
2016-11-14,17.61,18.13,17.61,18.0,19457.0
2016-11-15,18.0,18.115,17.86,17.935,28018.0
2016-11-16,18.005,18.695,17.185,18.69,69551.0
2016-11-17,18.705,19.37,18.26,19.165,37341.0
2016-11-18,19.165,19.175,18.665,19.175,19228.0
2016-11-21,19.175,19.4,18.8,19.4,22508.0
2016-11-22,19.445,19.445,19.05,19.33,23349.0
2016-11-23,19.275,19.36,19.125,19.18,16844.0
2016-11-24,19.16,19.175,19.01,19.08,7876.0
2016-11-25,19.175,19.175,18.4,18.605,11690.0
2016-11-28,18.78,19.175,18.78,19.08,16259.0
2016-11-29,19.105,19.12,18.845,19.095,6425.0
2016-11-30,19.095,19.095,18.76,18.82,16467.0
2016-12-01,19.05,19.055,18.53,18.705,11745.0
2016-12-02,18.4,18.9,18.365,18.9,1962.0
2016-12-05,18.945,19.175,18.675,19.04,49757.0
2016-12-06,19.08,19.095,18.9,18.905,3532.0
2016-12-07,18.96,18.96,18.78,18.875,7350.0
2016-12-08,18.79,18.93,18.745,18.8,55648.0
2016-12-09,18.71,18.98,18.71,18.97,27690.0
2016-12-12,19.085,19.095,18.78,18.78,19015.0
2016-12-13,18.815,18.86,18.745,18.86,39996.0
2016-12-14,18.735,18.735,18.195,18.42,16466.0
2016-12-15,18.35,18.775,18.315,18.545,9937.0
2016-12-16,18.71,18.97,18.47,18.65,3725.0
2016-12-19,18.9,18.9,18.75,18.78,9003.0
2016-12-20,18.78,18.82,18.64,18.705,6166.0
2016-12-21,18.705,18.805,18.705,18.775,14078.0
2016-12-22,18.775,18.9,18.745,18.775,7970.0
2016-12-23,18.74,18.98,18.74,18.98,6876.0
2016-12-28,19.085,19.195,18.895,19.075,11742.0
2016-12-29,19.075,19.195,19.075,19.195,4055.0
2016-12-30,19.155,19.195,19.035,19.195,7753.0
2017-01-03,19.13,19.155,19.005,19.005,6279.0
2017-01-04,19.11,19.115,18.92,19.115,7548.0
2017-01-05,18.96,19.115,18.96,19.085,6434.0
2017-01-06,19.015,19.195,19.015,19.185,19875.0
2017-01-09,19.235,19.24,19.115,19.185,9815.0
2017-01-10,18.975,19.42,18.975,19.39,6203.0
2017-01-11,19.35,19.51,19.35,19.47,20082.0
2017-01-12,19.585,19.61,19.5,19.555,3470.0
2017-01-13,19.555,19.745,19.51,19.66,13816.0
2017-01-16,19.735,19.745,19.565,19.745,3677.0
2017-01-17,19.735,20.375,19.735,20.29,21848.0
2017-01-18,20.29,20.675,20.255,20.46,43418.0
2017-01-19,20.675,21.2,20.5,21.02,31649.0
2017-01-20,21.28,21.57,21.135,21.135,35437.0
2017-01-23,21.54,22.39,21.28,22.02,41814.0
2017-01-24,21.97,23.15,21.945,22.87,66061.0
2017-01-25,23.395,23.405,22.105,23.385,74077.0
2017-01-26,23.205,23.405,22.74,23.125,42840.0
2017-01-27,23.165,23.19,22.445,23.05,38297.0
2017-01-30,22.9,23.05,22.23,22.46,30890.0
2017-01-31,22.465,22.985,22.325,22.97,19264.0
2017-02-01,22.985,23.205,22.685,23.18,16201.0
2017-02-02,23.2,23.2,22.85,23.11,14344.0
2017-02-03,23.09,23.125,22.64,22.82,14734.0
2017-02-06,22.9,23.12,22.665,23.09,29554.0
2017-02-07,22.815,22.89,22.57,22.765,15211.0
2017-02-08,22.64,22.795,22.225,22.56,18154.0
2017-02-09,22.515,22.805,22.475,22.575,10813.0
2017-02-10,22.535,22.63,22.24,22.615,5279.0
2017-02-13,22.57,22.615,22.325,22.42,21095.0
2017-02-14,22.535,22.89,22.355,22.89,52723.0
2017-02-15,23.04,23.715,22.7,23.7,78628.0
2017-02-16,23.81,24.645,23.81,23.915,89438.0
2017-02-17,23.975,24.145,23.915,23.995,29928.0
2017-02-21,23.995,24.125,23.915,24.0,61646.0
2017-02-22,24.29,24.29,23.945,23.995,23672.0
2017-02-23,23.975,24.05,23.835,24.015,16830.0
2017-02-24,23.835,24.04,23.82,23.995,9403.0
2017-02-27,23.985,23.995,23.835,23.995,6431.0
2017-02-28,23.985,23.995,23.755,23.875,23382.0
2017-03-01,23.995,24.15,23.875,23.9,21146.0
2017-03-02,23.955,23.955,23.605,23.655,8620.0
2017-03-03,23.605,23.825,22.87,23.29,18795.0
2017-03-06,23.435,23.435,23.22,23.245,4908.0
2017-03-07,23.26,23.26,22.905,23.035,19398.0
2017-03-08,22.905,23.165,22.82,23.01,6956.0
2017-03-09,22.845,23.125,22.805,22.805,4335.0
2017-03-10,22.815,22.835,22.615,22.7,16265.0
2017-03-13,22.625,22.79,22.575,22.775,3313.0
2017-03-14,22.805,22.89,22.64,22.67,10521.0
2017-03-15,22.85,23.205,22.64,23.205,11149.0
2017-03-16,23.615,23.615,23.01,23.52,18830.0
2017-03-17,23.52,23.52,22.725,23.245,10829.0
2017-03-20,23.255,23.27,22.695,22.97,5100.0
2017-03-21,23.515,23.515,22.535,22.7,21357.0
2017-03-22,22.545,22.665,22.175,22.57,99114.0
2017-03-23,22.575,23.04,22.35,22.83,12886.0
2017-03-24,22.585,23.175,22.585,22.74,6785.0
2017-03-27,22.82,23.0,22.435,22.435,13842.0
2017-03-28,22.495,23.205,22.495,23.205,11466.0
2017-03-29,23.34,24.535,22.96,24.14,24329.0
2017-03-30,24.53,24.53,23.75,24.345,12257.0
2017-03-31,24.11,24.3,23.94,24.22,8156.0
2017-04-03,24.605,25.645,24.53,25.445,54655.0
2017-04-04,25.685,27.585,25.35,26.99,76512.0
2017-04-05,26.995,27.305,25.73,26.68,44527.0
2017-04-06,26.825,26.96,26.35,26.79,25003.0
2017-04-07,26.9,27.305,26.545,26.99,37910.0
2017-04-10,27.3,28.095,26.99,27.86,31105.0
2017-04-11,28.095,29.08,27.71,28.8,45905.0
2017-04-12,28.74,28.89,27.78,28.08,31498.0
2017-04-13,28.175,28.455,27.225,27.715,31587.0
2017-04-17,28.0,29.11,27.9,28.89,25926.0
2017-04-18,29.1,29.1,27.875,28.46,27789.0
2017-04-19,28.685,28.69,28.105,28.255,24447.0
2017-04-20,28.255,28.495,27.235,27.795,41389.0
2017-04-21,27.655,27.82,27.32,27.32,79353.0
2017-04-24,27.7,27.78,27.505,27.7,31424.0
2017-04-25,27.74,27.74,27.425,27.695,15263.0
2017-04-26,27.695,27.7,24.22,25.725,180390.0
2017-04-27,25.555,26.095,25.32,25.875,51896.0
2017-04-28,25.565,25.88,24.29,25.145,142443.0
2017-05-01,24.85,26.04,24.85,25.565,64224.0
2017-05-02,25.715,25.745,25.265,25.335,168512.0
2017-05-03,25.725,27.845,25.495,26.705,117993.0
2017-05-04,26.895,26.91,26.435,26.515,61773.0
2017-05-05,26.775,26.79,26.445,26.72,22971.0
2017-05-08,26.9,26.91,26.055,26.245,35521.0
2017-05-09,26.19,26.665,25.81,26.165,46392.0
2017-05-10,25.975,26.34,25.325,25.985,59744.0
2017-05-11,25.69,26.31,25.175,25.25,44711.0
2017-05-12,25.155,26.04,25.155,25.61,20492.0
2017-05-15,25.555,26.69,25.55,26.12,44431.0
2017-05-16,26.2,26.675,26.175,26.245,14777.0
2017-05-17,26.38,26.38,24.275,24.78,85324.0
2017-05-18,24.655,25.495,23.95,25.16,29444.0
2017-05-19,25.24,26.505,25.175,25.175,21848.0
2017-05-23,25.7,25.7,24.75,25.09,13019.0
2017-05-24,25.17,25.55,24.455,24.835,16481.0
2017-05-25,24.91,25.105,24.695,24.85,10770.0
2017-05-26,23.505,24.575,23.505,24.465,65722.0
2017-05-29,24.655,25.31,24.535,25.01,16321.0
2017-05-30,25.1,25.23,24.82,25.02,14918.0
2017-05-31,25.16,25.16,24.86,24.89,19041.0
2017-06-01,24.66,25.075,24.605,24.655,22291.0
2017-06-02,24.815,25.685,24.55,24.55,14475.0
2017-06-05,24.535,25.06,24.535,24.93,37272.0
2017-06-06,25.065,25.17,24.775,24.86,34023.0
2017-06-07,24.93,25.08,24.805,24.89,19304.0
2017-06-08,24.925,25.115,24.89,24.9,16649.0
2017-06-09,25.05,25.05,24.14,24.34,51806.0
2017-06-12,24.505,24.505,23.545,23.865,40448.0
2017-06-13,24.055,24.15,23.91,24.075,16886.0
2017-06-14,24.245,24.245,23.675,23.705,10009.0
2017-06-15,23.205,23.57,22.565,22.89,43725.0
2017-06-16,22.89,23.35,22.62,23.22,27795.0
2017-06-19,23.365,24.14,23.27,23.735,33092.0
2017-06-20,24.075,24.09,23.41,23.525,13065.0
2017-06-21,23.735,23.815,23.23,23.275,28750.0
2017-06-22,23.545,23.745,23.525,23.71,14448.0
2017-06-23,23.61,24.055,23.23,23.3,28652.0
2017-06-26,23.255,23.6,22.89,22.915,17780.0
2017-06-27,22.915,22.995,22.675,22.875,60373.0
2017-06-28,22.82,23.0,22.82,22.895,7592.0
2017-06-29,22.82,22.835,22.26,22.3,40582.0
2017-06-30,22.3,22.565,21.79,21.98,56643.0
2017-07-04,21.98,21.98,21.51,21.9,10676.0
2017-07-05,21.76,21.975,21.705,21.745,25559.0
2017-07-06,21.745,21.75,21.375,21.55,52101.0
2017-07-07,21.55,22.245,21.505,22.175,20193.0
2017-07-10,22.3,23.05,22.3,22.81,19758.0
2017-07-11,23.11,23.495,22.14,22.625,25896.0
2017-07-12,23.415,23.425,22.38,23.345,30312.0
2017-07-13,23.495,23.79,23.185,23.225,28195.0
2017-07-14,23.385,23.455,23.295,23.455,25063.0
2017-07-17,23.51,23.51,22.31,22.445,25651.0
2017-07-18,22.43,23.0,21.735,22.65,25317.0
2017-07-19,23.065,23.095,21.9,21.98,22012.0
2017-07-20,22.075,22.165,21.84,21.855,19482.0
2017-07-21,21.925,22.37,21.71,22.245,26946.0
2017-07-24,22.69,22.69,21.95,22.14,17207.0
2017-07-25,22.19,22.45,22.155,22.3,17919.0
2017-07-26,21.87,22.325,21.705,22.085,26669.0
2017-07-27,22.005,22.3,21.615,21.86,18949.0
2017-07-28,21.665,22.34,21.665,22.06,19944.0
2017-07-31,21.975,22.34,21.94,22.245,13592.0
2017-08-01,22.34,23.645,22.22,23.495,40557.0
2017-08-02,23.15,23.415,22.085,23.095,108584.0
2017-08-03,23.25,23.255,21.95,22.095,20168.0
2017-08-04,22.1,22.25,21.88,21.95,14091.0
2017-08-08,21.91,22.26,21.9,22.195,21556.0
2017-08-09,22.11,22.3,21.98,22.18,13126.0
2017-08-10,22.115,22.35,21.91,22.26,24235.0
2017-08-11,21.855,22.045,20.865,21.345,30837.0
2017-08-14,20.97,21.765,20.97,21.615,21707.0
2017-08-15,21.05,21.335,20.88,20.915,57660.0
2017-08-16,20.915,21.215,20.88,21.02,32100.0
2017-08-17,21.02,21.02,20.435,20.645,40937.0
2017-08-18,20.705,20.78,20.325,20.35,24810.0
2017-08-21,20.43,20.745,20.35,20.525,20274.0
2017-08-22,20.705,21.265,20.57,20.85,95453.0
2017-08-23,20.905,20.905,20.59,20.635,39428.0
2017-08-24,20.705,20.705,20.395,20.66,21444.0
2017-08-25,20.705,20.765,20.55,20.69,22188.0
2017-08-28,20.745,21.06,20.665,20.795,32677.0
2017-08-29,20.835,22.175,20.835,21.995,45280.0
2017-08-30,22.27,23.095,22.02,22.755,51729.0
2017-08-31,23.065,23.065,22.42,22.54,21088.0
2017-09-01,22.69,22.81,22.475,22.69,35809.0
2017-09-05,22.61,23.01,22.015,22.18,16965.0
2017-09-06,22.29,22.355,21.9,21.975,7850.0
2017-09-07,21.745,21.92,21.465,21.605,13208.0
2017-09-08,21.67,22.605,21.67,22.585,11135.0
2017-09-11,22.7,23.2,22.7,23.015,25874.0
2017-09-12,23.075,23.575,22.86,23.575,39447.0
2017-09-13,23.62,23.62,23.27,23.48,22772.0
2017-09-14,23.55,23.575,23.265,23.47,16002.0
2017-09-15,23.485,23.485,23.375,23.455,4210.0
2017-09-18,23.485,24.21,23.375,23.815,16241.0
2017-09-19,24.14,24.14,23.895,23.895,22291.0
2017-09-20,23.68,24.69,23.68,24.69,22446.0
2017-09-21,24.69,25.265,23.895,24.22,30626.0
2017-09-22,23.99,24.13,23.775,23.775,26434.0
2017-09-25,23.76,23.76,23.135,23.47,20556.0
2017-09-26,23.645,23.645,23.305,23.32,18537.0
2017-09-27,23.2,23.265,22.95,23.095,18296.0
2017-09-28,23.105,23.69,23.08,23.12,12500.0
2017-09-29,23.12,23.415,23.12,23.255,7805.0
2017-10-02,23.24,23.865,23.24,23.635,7871.0
2017-10-03,23.66,23.9,23.44,23.72,14031.0
2017-10-04,23.93,23.93,23.64,23.64,18441.0
2017-10-05,23.77,23.785,23.09,23.12,18394.0
2017-10-06,23.13,23.425,23.12,23.135,9842.0
2017-10-10,23.415,23.415,21.815,22.64,59493.0
2017-10-11,22.64,23.64,22.455,23.4,20172.0
2017-10-12,23.585,23.64,23.4,23.625,18168.0
2017-10-13,23.625,23.715,23.315,23.535,23594.0
2017-10-16,23.545,23.915,23.255,23.53,22638.0
2017-10-17,23.715,23.72,23.395,23.505,8964.0
2017-10-18,23.6,23.755,23.36,23.65,13425.0
2017-10-19,23.78,24.54,23.64,24.395,20263.0
2017-10-20,24.45,25.045,24.395,24.62,32429.0
2017-10-23,24.62,24.765,24.04,24.04,15204.0
2017-10-24,25.365,25.695,24.875,25.25,67383.0
2017-10-25,25.47,25.935,24.845,24.885,67545.0
2017-10-26,25.19,25.205,24.885,25.1,13610.0
2017-10-27,25.125,25.51,24.61,25.42,42001.0
2017-10-30,25.485,25.605,24.73,25.035,34823.0
2017-10-31,25.045,25.435,24.94,25.045,41380.0
2017-11-01,25.17,25.285,24.66,25.085,34646.0
2017-11-02,25.645,27.35,25.645,26.845,186463.0
2017-11-03,27.2,27.2,26.44,26.645,45163.0
2017-11-06,26.845,27.25,26.42,27.17,63705.0
2017-11-07,27.32,27.32,26.405,26.525,63126.0
2017-11-08,26.52,26.59,26.005,26.31,20159.0
2017-11-09,26.04,26.55,26.04,26.26,15276.0
2017-11-10,26.165,26.445,25.935,25.96,19899.0
2017-11-13,25.99,26.34,25.95,26.215,35770.0
2017-11-14,26.15,27.005,25.965,26.24,31644.0
2017-11-15,26.44,26.44,25.79,26.28,35158.0
2017-11-16,26.15,26.845,26.04,26.63,57220.0
2017-11-17,26.745,26.745,26.46,26.67,18341.0
2017-11-20,26.685,26.845,26.565,26.745,28085.0
2017-11-21,26.845,27.17,26.405,27.17,28513.0
2017-11-22,27.13,27.37,26.855,27.005,33612.0
2017-11-23,27.31,27.69,26.96,27.48,18480.0
2017-11-24,27.505,28.28,27.505,28.16,34054.0
2017-11-27,28.385,28.385,27.375,27.8,18586.0
2017-11-28,27.65,27.84,27.375,27.64,18399.0
2017-11-29,27.345,28.425,27.345,28.12,21528.0
2017-11-30,28.28,28.62,28.05,28.225,17907.0
2017-12-01,28.225,28.225,27.295,27.93,14763.0
2017-12-04,28.13,28.4,27.345,27.37,25415.0
2017-12-05,27.2,27.815,27.2,27.81,12722.0
2017-12-06,27.545,28.04,27.12,27.84,20093.0
2017-12-07,27.895,27.895,27.28,27.63,13900.0
2017-12-08,27.43,27.96,27.415,27.895,7854.0
2017-12-11,27.48,27.97,27.48,27.815,14126.0
2017-12-12,27.85,27.85,27.415,27.84,8162.0
2017-12-13,27.85,29.205,27.815,28.81,44762.0
2017-12-14,28.85,29.01,28.505,28.6,20000.0
2017-12-15,29.155,29.155,28.26,28.85,14993.0
2017-12-18,28.825,28.97,28.355,28.72,22369.0
2017-12-19,29.025,29.025,28.705,28.82,6789.0
2017-12-20,28.85,29.05,28.755,28.755,14373.0
2017-12-21,28.755,28.94,28.53,28.85,11870.0
2017-12-22,29.005,29.13,28.77,29.05,5237.0
2017-12-27,29.025,29.21,28.905,29.21,11160.0
2017-12-28,29.33,29.76,29.21,29.72,15920.0
2017-12-29,29.79,30.185,29.395,29.92,42902.0
2018-01-02,30.195,30.195,29.8,29.93,18847.0
2018-01-03,29.805,30.035,29.365,29.88,14162.0
2018-01-04,29.63,29.88,29.37,29.485,20535.0
2018-01-05,29.5,29.71,29.29,29.475,16916.0
2018-01-08,29.55,30.525,29.405,30.24,26180.0
2018-01-09,30.515,31.41,30.01,30.885,32310.0
2018-01-10,30.885,32.12,30.885,31.975,40123.0
2018-01-11,31.975,31.975,31.005,31.13,29482.0
2018-01-12,31.29,31.41,30.88,31.41,21210.0
2018-01-15,31.41,31.915,31.17,31.41,19426.0
2018-01-16,31.61,31.61,30.45,30.49,23499.0
2018-01-17,30.92,30.92,30.21,30.605,19896.0
2018-01-18,30.685,31.005,30.485,30.655,15332.0
2018-01-19,30.765,31.41,30.765,31.0,13678.0
2018-01-22,31.38,31.38,30.21,30.605,33865.0
2018-01-23,30.605,30.725,30.53,30.685,11784.0
2018-01-24,30.765,30.765,30.28,30.685,21368.0
2018-01-25,30.435,30.765,30.435,30.63,27775.0
2018-01-26,30.63,31.29,30.565,31.015,33525.0
2018-01-29,31.25,31.41,30.96,31.09,15244.0
2018-01-30,30.87,31.09,30.805,31.09,16570.0
2018-01-31,31.08,31.32,30.18,30.775,62532.0
2018-02-01,30.635,31.025,30.515,30.925,7228.0
2018-02-02,31.105,31.105,29.51,29.75,55160.0
2018-02-05,28.59,29.55,26.755,28.495,78906.0
2018-02-06,27.865,28.905,27.865,28.8,26466.0
2018-02-07,28.605,29.08,28.42,28.79,25078.0
2018-02-08,28.835,29.225,28.1,28.15,32378.0
2018-02-09,28.11,28.625,26.85,27.995,51366.0
2018-02-12,28.51,28.775,28.19,28.645,21780.0
2018-02-13,28.625,28.76,28.1,28.39,24045.0
2018-02-14,28.19,28.815,28.035,28.73,32140.0
2018-02-15,28.835,28.835,28.405,28.615,22999.0
2018-02-16,28.745,28.875,28.52,28.75,30778.0
2018-02-20,29.535,30.51,28.59,30.51,69694.0
2018-02-21,30.965,31.545,30.28,31.11,67744.0
2018-02-22,31.12,31.41,29.97,30.715,18556.0
2018-02-23,31.13,31.295,30.605,30.685,17770.0
2018-02-26,30.75,31.25,30.685,30.815,29275.0
2018-02-27,30.83,31.21,30.725,31.185,24162.0
2018-02-28,31.4,31.61,31.055,31.355,19246.0
2018-03-01,31.595,31.61,29.8,30.66,34757.0
2018-03-02,30.66,30.805,29.96,30.54,19039.0
2018-03-05,30.525,30.975,30.075,30.42,12817.0
2018-03-06,30.24,31.005,30.155,30.71,17245.0
2018-03-07,30.605,31.17,30.55,31.13,28375.0
2018-03-08,31.13,31.62,31.055,31.235,12851.0
2018-03-09,31.525,32.135,31.25,32.005,37034.0
2018-03-12,32.085,33.425,31.515,31.935,61021.0
2018-03-13,32.12,32.35,31.395,31.45,17724.0
2018-03-14,31.41,31.57,30.565,30.885,53384.0
2018-03-15,30.885,31.12,30.57,30.855,24683.0
2018-03-16,30.88,31.875,30.79,31.03,14150.0
2018-03-19,31.33,31.49,30.715,30.805,15345.0
2018-03-20,30.805,31.595,30.605,30.925,29859.0
2018-03-21,30.82,31.215,30.805,30.805,21899.0
2018-03-22,30.805,30.86,30.695,30.845,51520.0
2018-03-23,30.725,30.725,30.385,30.445,28396.0
2018-03-26,31.005,31.605,29.97,30.405,20615.0
2018-03-27,30.42,30.615,30.2,30.365,10035.0
2018-03-28,30.41,30.965,30.385,30.835,10182.0
2018-03-29,30.87,31.395,30.65,30.77,19900.0
2018-04-02,30.45,30.94,28.535,29.575,100735.0
2018-04-03,29.405,30.385,28.99,29.645,24774.0
2018-04-04,29.265,29.62,28.81,29.255,43799.0
2018-04-05,29.29,29.58,29.085,29.175,20565.0
2018-04-06,29.15,29.15,28.38,28.535,24872.0
2018-04-09,28.625,28.675,28.0,28.315,29648.0
2018-04-10,28.445,28.6,28.275,28.415,23940.0
2018-04-11,28.455,28.505,27.87,28.025,31421.0
2018-04-12,27.985,28.925,27.545,28.545,85526.0
2018-04-13,29.25,29.255,28.44,28.535,46119.0
2018-04-16,27.985,29.065,27.985,28.65,16248.0
2018-04-17,29.0,29.02,28.575,28.835,11849.0
2018-04-18,28.94,29.475,28.85,29.305,16093.0
2018-04-19,29.355,30.3,29.275,29.98,72549.0
2018-04-20,29.985,29.985,29.12,29.62,11779.0
2018-04-23,29.565,29.98,29.24,29.54,13154.0
2018-04-24,29.54,29.83,29.32,29.355,8749.0
2018-04-25,29.595,29.595,28.94,29.425,12647.0
2018-04-26,29.315,30.075,29.315,29.89,7480.0
2018-04-27,29.985,30.385,29.985,30.195,7975.0
2018-04-30,30.375,31.09,30.3,30.385,19261.0
2018-05-01,30.365,30.635,29.24,29.655,48025.0
2018-05-02,30.39,31.025,29.315,30.175,64846.0
2018-05-03,30.635,31.195,30.195,30.91,31366.0
2018-05-04,31.065,31.925,30.795,31.705,45852.0
2018-05-07,32.395,32.395,30.885,31.395,22494.0
2018-05-08,31.875,31.905,31.52,31.6,64212.0
2018-05-09,31.5,31.865,31.355,31.52,50306.0
2018-05-10,31.71,31.915,31.225,31.52,37599.0
2018-05-11,31.54,32.15,31.365,31.925,26240.0
2018-05-14,32.31,33.0,32.01,32.905,30861.0
2018-05-15,33.17,33.82,32.65,33.63,112153.0
2018-05-16,33.63,33.825,33.38,33.745,19935.0
2018-05-17,33.745,34.23,33.69,34.12,38288.0
2018-05-18,34.175,34.425,33.965,34.28,29157.0
2018-05-22,34.985,35.315,34.49,34.67,33281.0
2018-05-23,34.725,34.88,34.295,34.84,16762.0
2018-05-24,34.865,35.445,34.8,35.0,29008.0
2018-05-25,34.96,35.09,34.84,35.09,24832.0
2018-05-28,35.09,35.22,34.27,34.7,11984.0
2018-05-29,34.75,34.75,34.27,34.435,18820.0
2018-05-30,34.5,34.66,34.36,34.42,20374.0
2018-05-31,34.615,34.62,34.03,34.16,26037.0
2018-06-01,34.435,34.435,32.91,33.18,48241.0
2018-06-04,32.675,33.065,32.555,33.065,1800.0
2018-06-05,33.3,33.39,33.025,33.33,14884.0
2018-06-06,33.33,33.505,33.26,33.31,19805.0
2018-06-07,33.355,33.47,32.415,32.595,27357.0
2018-06-08,33.455,33.455,32.69,33.16,37119.0
2018-06-11,33.18,33.43,32.815,32.925,13860.0
2018-06-12,33.015,33.145,32.58,32.86,17396.0
2018-06-13,32.895,33.42,32.82,32.88,9878.0
2018-06-14,32.925,32.96,32.53,32.715,16497.0
2018-06-15,32.815,32.83,32.19,32.19,16818.0
2018-06-18,32.075,32.435,32.005,32.245,15790.0
2018-06-19,32.005,32.265,32.005,32.045,11262.0
2018-06-20,32.135,32.765,32.095,32.385,38048.0
2018-06-21,32.605,32.805,32.18,32.41,17136.0
2018-06-22,32.5,33.59,32.49,33.525,43618.0
2018-06-25,33.82,34.015,32.03,32.715,30051.0
2018-06-26,32.69,33.525,32.67,32.96,14523.0
2018-06-27,33.04,33.49,32.935,33.055,15291.0
2018-06-28,33.255,33.255,32.67,32.67,16430.0
2018-06-29,32.995,33.15,32.67,32.8,12851.0
2018-07-03,32.825,32.825,32.4,32.58,20064.0
2018-07-04,32.79,32.81,32.385,32.505,11180.0
2018-07-05,32.435,32.745,32.385,32.59,13096.0
2018-07-06,32.485,32.835,32.475,32.595,12844.0
2018-07-09,32.58,32.915,32.465,32.72,30636.0
2018-07-10,32.745,32.875,32.435,32.68,16096.0
2018-07-11,32.995,33.255,32.425,32.615,15017.0
2018-07-12,33.19,35.015,32.55,34.445,48907.0
2018-07-13,34.88,36.06,34.545,35.685,68619.0
2018-07-16,35.65,35.825,35.26,35.52,17493.0
2018-07-17,35.52,35.65,35.05,35.56,12238.0
2018-07-18,35.275,35.685,35.275,35.35,14499.0
2018-07-19,35.67,35.775,34.51,35.13,13339.0
2018-07-20,35.49,35.52,35.05,35.405,12489.0
2018-07-23,35.67,35.675,35.18,35.31,10165.0
2018-07-24,34.375,35.035,34.02,34.22,75390.0
2018-07-25,34.08,34.935,34.08,34.585,16938.0
2018-07-26,34.86,34.86,34.26,34.625,19459.0
2018-07-27,34.795,34.795,34.29,34.7,13270.0
2018-07-30,34.725,34.83,34.135,34.42,17318.0
2018-07-31,34.77,34.975,34.545,34.86,13338.0
2018-08-01,34.92,35.52,34.895,35.32,28267.0
2018-08-02,35.13,35.475,35.065,35.43,15942.0
2018-08-03,35.415,36.525,35.255,36.44,51532.0
2018-08-07,37.385,37.385,36.645,37.265,61715.0
2018-08-08,38.29,40.565,37.69,40.23,142952.0
2018-08-09,40.725,42.905,40.175,42.26,131588.0
2018-08-10,41.755,42.88,41.16,42.65,74691.0
2018-08-13,42.69,42.69,41.625,41.675,50178.0
2018-08-14,41.86,41.86,40.9,41.225,19506.0
2018-08-15,41.15,41.33,40.81,41.08,16220.0
2018-08-16,41.385,42.225,41.355,42.0,22501.0
2018-08-17,42.3,42.325,41.86,42.16,27192.0
2018-08-20,42.22,43.205,41.99,42.265,22066.0
2018-08-21,42.325,42.815,42.22,42.675,25767.0
2018-08-22,42.675,43.18,42.375,42.935,29515.0
2018-08-23,43.165,43.165,42.17,42.53,20727.0
2018-08-24,42.82,43.04,42.325,42.61,12351.0
2018-08-27,42.815,42.95,42.595,42.935,19700.0
2018-08-28,42.88,43.18,42.73,43.17,31619.0
2018-08-29,43.18,43.32,42.985,43.18,31007.0
2018-08-30,43.17,43.18,42.975,42.975,12975.0
2018-08-31,43.17,43.75,42.975,43.015,36328.0
2018-09-04,43.425,43.425,42.595,42.905,29307.0
2018-09-05,43.205,43.35,42.33,43.325,25657.0
2018-09-06,43.415,43.415,42.365,42.38,27870.0
2018-09-07,42.365,42.585,42.16,42.585,23703.0
2018-09-10,42.795,43.425,42.415,43.21,35001.0
2018-09-11,43.09,43.22,41.805,42.08,43639.0
2018-09-12,42.31,42.365,41.565,41.705,25522.0
2018-09-13,41.95,42.57,40.905,41.275,59659.0
2018-09-14,40.735,42.285,39.92,41.755,68996.0
2018-09-17,41.82,41.96,41.19,41.585,43334.0
2018-09-18,41.145,41.96,40.94,41.715,13398.0
2018-09-19,41.65,42.245,41.6,42.07,25079.0
2018-09-20,42.095,42.685,42.055,42.47,20414.0
2018-09-21,42.34,43.345,42.21,43.13,40606.0
2018-09-24,43.13,44.485,43.13,43.92,61795.0
2018-09-25,44.32,44.32,43.43,44.02,36312.0
2018-09-26,44.0,44.65,43.895,44.1,31555.0
2018-09-27,44.17,44.505,43.565,44.13,28821.0
2018-09-28,42.95,42.95,41.315,41.795,196759.0
2018-10-01,41.895,42.925,41.885,42.665,94333.0
2018-10-02,42.985,42.985,42.305,42.565,41585.0
2018-10-03,41.84,42.655,41.805,42.425,42674.0
2018-10-04,42.33,42.425,41.325,41.38,33152.0
2018-10-05,41.39,41.585,39.58,39.91,67904.0
2018-10-09,39.36,40.235,38.625,38.82,75079.0
2018-10-10,38.625,38.965,37.03,37.485,123135.0
2018-10-11,37.02,38.74,37.02,38.18,113768.0
2018-10-12,38.78,39.36,37.755,37.83,69029.0
2018-10-15,38.065,38.065,36.08,36.22,105750.0
2018-10-16,36.235,37.34,35.79,37.33,70302.0
2018-10-17,37.38,37.86,36.92,37.435,37855.0
2018-10-18,37.37,37.545,37.02,37.34,33302.0
2018-10-19,37.34,37.74,36.88,37.225,43993.0
2018-10-22,37.34,37.625,36.62,36.89,24069.0
2018-10-23,36.405,36.415,35.025,35.515,78914.0
2018-10-24,35.275,36.42,34.655,35.03,80320.0
2018-10-25,35.145,35.94,35.145,35.61,27835.0
2018-10-26,35.335,35.34,34.14,34.485,74734.0
2018-10-29,34.58,35.49,33.73,34.035,58253.0
2018-10-30,32.89,34.555,32.725,34.33,66587.0
2018-10-31,34.535,35.645,34.485,35.285,37137.0
2018-11-01,35.605,35.9,35.205,35.475,50477.0
2018-11-02,35.67,36.29,35.545,36.015,45192.0
2018-11-05,35.995,36.38,35.025,35.49,49068.0
2018-11-06,35.995,36.31,35.71,36.15,50579.0
2018-11-07,36.415,37.315,35.89,37.035,58259.0
2018-11-08,39.67,39.67,30.785,31.71,588137.0
2018-11-09,32.355,32.97,31.7,32.855,222418.0
2018-11-12,33.355,33.92,32.79,33.545,98990.0
2018-11-13,33.82,34.67,33.475,34.205,73072.0
2018-11-14,34.425,34.49,32.095,32.505,299985.0
2018-11-15,32.495,32.97,32.195,32.29,85925.0
2018-11-16,32.51,32.51,31.245,31.98,87007.0
2018-11-19,32.315,33.06,32.26,32.42,45837.0
2018-11-20,32.315,32.725,30.49,31.335,122617.0
2018-11-21,31.455,31.97,31.31,31.495,44860.0
2018-11-22,31.52,31.825,31.385,31.495,22645.0
2018-11-23,31.315,31.735,31.295,31.53,23064.0
2018-11-26,31.995,32.265,30.76,31.065,57858.0
2018-11-27,31.0,31.72,30.99,31.415,41568.0
2018-11-28,31.35,31.57,30.8,31.17,54991.0
2018-11-29,30.955,33.6,30.955,32.98,73085.0
2018-11-30,32.96,33.815,32.93,33.615,37854.0
2018-12-03,34.285,34.55,33.675,34.195,50735.0
2018-12-04,34.22,34.24,31.905,32.07,83903.0
2018-12-05,32.765,32.765,32.12,32.25,23030.0
2018-12-06,32.405,32.44,29.345,29.525,155358.0
2018-12-07,29.705,30.44,29.535,29.965,56474.0
2018-12-10,29.45,29.705,27.905,27.995,81756.0
2018-12-11,28.365,29.45,25.785,26.93,207804.0
2018-12-12,26.245,27.855,26.195,27.375,135375.0
2018-12-13,27.81,28.505,27.72,28.38,55701.0
2018-12-14,28.07,28.865,27.415,28.365,54252.0
2018-12-17,28.235,28.355,26.785,26.93,136454.0
2018-12-18,26.86,28.365,26.775,27.88,43429.0
2018-12-19,27.94,28.42,27.135,27.225,56123.0
2018-12-20,27.07,27.495,25.935,26.105,78805.0
2018-12-21,25.85,26.385,25.535,25.87,67602.0
2018-12-24,26.035,26.035,24.885,25.46,45615.0
2018-12-27,26.56,26.635,25.62,26.47,115935.0
2018-12-28,26.69,29.665,26.66,28.42,113251.0
2018-12-31,28.875,29.865,28.48,29.475,71905.0
2019-01-02,29.245,31.645,28.455,31.255,101943.0
2019-01-03,31.275,32.0,30.6,30.91,82217.0
2019-01-04,31.33,31.42,30.49,31.275,83102.0
2019-01-07,31.7,31.7,30.86,31.09,64997.0
2019-01-08,31.44,32.495,31.305,32.22,87721.0
2019-01-09,32.78,34.48,32.665,34.165,138883.0
2019-01-10,34.695,35.705,34.265,35.27,189108.0
2019-01-11,35.295,35.93,34.67,35.815,96828.0
2019-01-14,35.845,35.845,33.285,33.49,77333.0
2019-01-15,33.69,34.65,33.31,33.5,67974.0
2019-01-16,33.665,34.76,33.645,34.505,30211.0
2019-01-17,34.57,34.81,33.995,34.24,26271.0
2019-01-18,34.505,34.52,33.995,34.315,44531.0
2019-01-21,34.25,34.57,33.68,33.9,11512.0
2019-01-22,33.785,33.9,32.775,33.085,39648.0
2019-01-23,33.225,33.4,32.855,32.97,21002.0
2019-01-24,32.94,33.13,32.625,32.865,30574.0
2019-01-25,33.03,33.145,31.99,32.245,30457.0
2019-01-28,32.705,32.715,31.57,32.255,21169.0
2019-01-29,32.27,32.805,32.015,32.33,23974.0
2019-01-30,32.765,34.085,32.17,33.795,28521.0
2019-01-31,33.795,34.56,33.705,34.37,21206.0
2019-02-01,34.24,34.25,33.59,34.24,17965.0
2019-02-04,34.47,34.47,32.75,32.895,28255.0
2019-02-05,33.335,33.785,32.635,33.385,28829.0
2019-02-06,33.315,34.965,33.315,33.88,34441.0
2019-02-07,33.88,34.3,33.005,33.455,13244.0
2019-02-08,33.455,33.695,32.435,33.36,24897.0
2019-02-11,33.69,33.695,32.545,33.005,19053.0
2019-02-12,33.225,34.405,33.13,34.135,34996.0
2019-02-13,34.15,35.75,33.915,34.95,72787.0
2019-02-14,36.225,36.665,35.23,36.44,114917.0
2019-02-15,36.465,37.355,36.045,36.68,74312.0
2019-02-19,36.885,38.18,36.875,37.74,80141.0
2019-02-20,38.005,38.015,37.035,37.545,45832.0
2019-02-21,37.05,37.295,36.73,37.205,77264.0
2019-02-22,37.33,37.485,36.975,37.205,43585.0
2019-02-25,37.38,37.455,36.995,37.19,86290.0
2019-02-26,37.085,37.2,36.785,37.015,39436.0
2019-02-27,37.165,37.39,36.95,37.165,35595.0
2019-02-28,37.165,37.25,36.83,37.135,37785.0
2019-03-01,37.1,37.79,37.1,37.205,44672.0
2019-03-04,37.39,37.48,36.03,36.555,36918.0
2019-03-05,36.54,36.795,36.02,36.605,30932.0
2019-03-06,36.55,37.1,36.425,36.455,24012.0
2019-03-07,36.465,36.875,36.265,36.48,22235.0
2019-03-08,36.465,36.55,35.025,35.755,71843.0
2019-03-11,35.755,36.86,35.73,36.335,40045.0
2019-03-12,36.885,36.885,36.11,36.405,12993.0
2019-03-13,36.49,36.95,36.135,36.22,42311.0
2019-03-14,36.22,36.26,35.475,35.805,29361.0
2019-03-15,36.12,36.22,35.625,35.78,30080.0
2019-03-18,35.83,36.22,35.775,36.005,14561.0
2019-03-19,36.035,36.655,35.79,36.335,18076.0
2019-03-20,36.25,36.605,35.985,36.11,39716.0
2019-03-21,36.125,36.645,35.92,36.62,22693.0
2019-03-22,36.43,36.55,35.805,36.01,25545.0
2019-03-25,35.74,35.855,35.04,35.19,45534.0
2019-03-26,35.395,35.435,34.09,34.465,49209.0
2019-03-27,34.355,34.53,33.89,34.11,57149.0
2019-03-28,34.125,34.705,34.065,34.315,37315.0
2019-03-29,34.415,34.79,33.625,33.845,21610.0
2019-04-01,34.0,35.62,34.0,35.355,59015.0
2019-04-02,35.43,35.695,34.83,35.57,14044.0
2019-04-03,35.61,36.11,35.19,35.585,17133.0
2019-04-04,35.51,36.465,35.425,36.41,29894.0
2019-04-05,36.475,37.08,36.32,37.065,40503.0
2019-04-08,37.065,38.4,36.83,38.26,57330.0
2019-04-09,38.195,38.32,37.055,37.49,30865.0
2019-04-10,38.125,38.22,37.645,38.045,28609.0
2019-04-11,38.0,38.4,37.295,37.96,27921.0
2019-04-12,38.02,38.4,37.77,38.175,26442.0
2019-04-15,38.085,38.4,37.785,38.12,22650.0
2019-04-16,38.345,38.345,37.635,37.82,20859.0
2019-04-17,37.96,37.975,37.555,37.93,19493.0
2019-04-18,38.025,38.295,37.78,38.295,18536.0
2019-04-22,38.325,38.525,37.855,38.145,11580.0
2019-04-23,37.37,38.3,37.37,37.96,21826.0
2019-04-24,37.935,38.975,37.605,38.65,55793.0
2019-04-25,38.69,39.2,38.4,38.94,29724.0
2019-04-26,39.025,39.49,38.735,38.81,29015.0
2019-04-29,39.23,39.44,38.815,39.225,42218.0
2019-04-30,39.445,40.51,39.44,40.35,89954.0
2019-05-01,41.085,41.695,40.52,41.695,95797.0
2019-05-02,41.84,41.84,40.85,41.39,47180.0
2019-05-03,41.89,42.76,41.415,42.76,75490.0
2019-05-06,43.04,43.04,41.665,42.675,76477.0
2019-05-07,42.66,42.66,41.015,41.43,58344.0
2019-05-08,41.945,42.61,40.285,42.51,108748.0
2019-05-09,42.38,43.425,41.97,42.99,90206.0
2019-05-10,43.16,43.315,42.52,43.2,54816.0
2019-05-13,42.65,42.935,41.3,41.89,57403.0
2019-05-14,41.965,42.87,41.915,42.645,36192.0
2019-05-15,42.495,43.465,42.02,43.1,35621.0
2019-05-16,43.085,43.175,42.36,42.86,32336.0
2019-05-17,42.595,43.04,42.27,42.345,36046.0
2019-05-21,42.635,42.635,41.845,42.185,31978.0
2019-05-22,41.87,42.585,41.69,41.915,22003.0
2019-05-23,41.845,41.845,40.08,41.025,63366.0
2019-05-24,40.89,41.1,40.375,40.62,13174.0
2019-05-27,40.475,41.415,40.475,40.95,38247.0
2019-05-28,41.695,42.65,40.915,41.695,73247.0
2019-05-29,41.38,41.39,40.435,40.8,44698.0
2019-05-30,40.875,41.5,40.685,40.925,20736.0
2019-05-31,40.07,41.035,40.07,40.57,29867.0
2019-06-03,40.57,40.585,39.565,40.235,45626.0
2019-06-04,40.32,41.43,40.185,41.4,35843.0
2019-06-05,41.5,41.595,40.85,41.515,42445.0
2019-06-06,41.515,41.67,41.325,41.5,12068.0
2019-06-07,41.4,41.82,41.35,41.63,28603.0
2019-06-10,41.74,42.395,41.74,42.26,23415.0
2019-06-11,42.575,44.07,42.51,43.5,46994.0
2019-06-12,43.26,43.44,42.11,42.455,50018.0
2019-06-13,42.635,43.59,42.37,43.34,55672.0
2019-06-14,43.31,43.59,42.545,43.53,36572.0
2019-06-17,43.525,43.8,42.895,43.165,39931.0
2019-06-18,43.49,43.84,42.975,43.69,57998.0
2019-06-19,43.74,45.51,43.74,45.185,73154.0
2019-06-20,45.625,46.745,45.195,46.17,68458.0
2019-06-21,46.34,46.42,45.335,46.015,25925.0
2019-06-24,46.03,46.03,44.63,45.46,26261.0
2019-06-25,45.225,45.465,43.48,44.255,39093.0
2019-06-26,44.28,44.39,43.92,44.155,9410.0
2019-06-27,44.18,44.32,43.23,43.77,24576.0
2019-06-28,43.94,44.265,43.495,44.265,20032.0
2019-07-02,44.395,45.66,43.855,45.46,31487.0
2019-07-03,44.875,45.785,44.875,45.04,40839.0
2019-07-04,45.04,45.305,44.295,44.755,8653.0
2019-07-05,44.47,45.09,44.345,44.8,13048.0
2019-07-08,44.84,44.84,43.755,44.675,17320.0
2019-07-09,44.495,44.675,44.17,44.675,7108.0
2019-07-10,44.825,45.1,43.965,44.32,17677.0
2019-07-11,44.23,44.265,43.285,44.015,19806.0
2019-07-12,44.305,44.84,43.555,44.68,19288.0
2019-07-15,44.68,46.015,44.68,45.69,31580.0
2019-07-16,45.535,46.1,45.1,46.1,15843.0
2019-07-17,46.06,46.16,45.115,45.715,14653.0
2019-07-18,45.6,45.69,44.565,45.215,13282.0
2019-07-19,45.265,45.565,44.265,45.2,21843.0
2019-07-22,45.325,45.515,44.37,44.65,17252.0
2019-07-23,44.65,45.46,44.345,44.68,17529.0
2019-07-24,44.68,45.055,44.415,45.025,14268.0
2019-07-25,44.99,45.0,44.265,44.68,16252.0
2019-07-26,44.815,45.2,44.38,44.975,15408.0
2019-07-29,45.1,46.37,45.1,45.875,37268.0
2019-07-30,45.69,46.525,45.315,46.45,30275.0
2019-07-31,46.4,47.37,46.35,47.37,34436.0
2019-08-01,47.21,48.07,46.5,47.66,42425.0
2019-08-02,47.485,47.78,45.95,46.8,23551.0
2019-08-06,45.935,46.55,45.19,46.32,27432.0
2019-08-07,46.15,46.35,44.265,45.435,37500.0
2019-08-08,46.745,49.915,46.185,49.44,129089.0
2019-08-09,49.29,49.995,47.555,47.815,38016.0
2019-08-12,47.605,48.37,45.46,45.615,47775.0
2019-08-13,45.625,46.03,44.99,45.28,23164.0
2019-08-14,44.975,45.1,42.265,42.845,85236.0
2019-08-15,42.825,43.42,42.51,42.975,45951.0
2019-08-16,43.27,45.2,42.76,44.52,36344.0
2019-08-19,44.905,45.79,44.595,45.735,29584.0
2019-08-20,45.6,45.61,44.65,44.99,20967.0
2019-08-21,44.99,45.305,44.84,45.015,9356.0
2019-08-22,45.165,45.475,44.935,45.255,21715.0
2019-08-23,45.18,45.215,43.695,43.87,45521.0
2019-08-26,44.055,45.39,43.53,44.755,45164.0
2019-08-27,44.825,44.825,43.02,43.31,44423.0
2019-08-28,43.085,44.265,42.9,44.23,25637.0
2019-08-29,45.08,45.365,43.455,45.075,27492.0
2019-08-30,45.075,45.205,44.47,44.94,16823.0
2019-09-03,44.705,44.8,43.075,43.51,30374.0
2019-09-04,43.845,44.265,43.11,43.785,29995.0
2019-09-05,44.19,46.185,44.19,46.05,53248.0
2019-09-06,45.985,46.14,44.83,45.585,21553.0
2019-09-09,45.915,45.915,44.925,45.065,17870.0
2019-09-10,44.755,45.6,44.755,45.105,11936.0
2019-09-11,45.6,45.6,45.1,45.475,13739.0
2019-09-12,45.51,46.35,45.51,45.94,19758.0
2019-09-13,46.61,47.77,46.125,46.835,45092.0
2019-09-16,46.77,48.59,46.685,46.895,37965.0
2019-09-17,46.91,47.77,46.91,47.135,23230.0
2019-09-18,47.06,47.67,47.06,47.485,43279.0
2019-09-19,47.605,49.2,47.355,48.765,59648.0
2019-09-20,48.855,49.885,48.525,48.83,46988.0
2019-09-23,48.78,49.61,48.48,49.41,35719.0
2019-09-24,49.485,50.11,49.285,49.535,98019.0
2019-09-25,49.855,49.855,48.14,49.365,32643.0
2019-09-26,49.625,50.375,48.435,50.375,56952.0
2019-09-27,50.28,50.375,49.475,50.115,41503.0
2019-09-30,50.375,50.375,49.065,50.005,25430.0
2019-10-01,49.985,50.375,48.1,48.5,38625.0
2019-10-02,48.015,48.68,46.16,46.95,57919.0
2019-10-03,46.875,47.97,45.545,47.58,46923.0
2019-10-04,47.815,48.51,47.35,48.08,12026.0
2019-10-07,48.125,48.435,47.35,47.4,20382.0
2019-10-08,47.545,47.545,46.015,46.745,37201.0
2019-10-09,47.025,47.52,46.41,46.68,19579.0
2019-10-10,46.595,47.585,46.595,47.585,26594.0
2019-10-11,48.385,48.905,47.645,48.115,31001.0
2019-10-15,48.3,49.105,47.605,48.635,22094.0
2019-10-16,48.645,48.87,48.14,48.47,11859.0
2019-10-17,48.625,48.625,47.865,47.92,10388.0
2019-10-18,48.3,48.645,47.87,48.365,13187.0
2019-10-21,48.625,49.315,48.235,48.56,43997.0
2019-10-22,49.03,50.055,48.46,49.81,34874.0
2019-10-23,49.62,50.055,48.98,49.985,34720.0
2019-10-24,50.19,50.19,49.635,49.795,13370.0
2019-10-25,49.39,50.28,49.315,50.13,25442.0
2019-10-28,50.315,50.585,49.725,50.365,39834.0
2019-10-29,49.955,50.945,49.955,50.51,95028.0
2019-10-30,50.465,50.875,50.33,50.72,27859.0
2019-10-31,50.61,50.945,49.485,50.56,58602.0
2019-11-01,50.7,50.8,49.535,50.375,45365.0
2019-11-04,50.6,53.505,50.265,52.985,109212.0
2019-11-05,50.375,51.33,48.025,51.155,172284.0
2019-11-06,51.145,54.455,51.12,52.64,109148.0
2019-11-07,52.92,53.53,52.65,52.975,80311.0
2019-11-08,53.21,53.47,52.08,52.37,28140.0
2019-11-11,52.27,52.445,51.635,52.155,27382.0
2019-11-12,52.18,53.11,52.055,52.475,21258.0
2019-11-13,52.475,54.53,51.48,54.53,59668.0
2019-11-14,54.405,55.32,53.555,54.125,56642.0
2019-11-15,54.15,54.78,53.825,54.515,29381.0
2019-11-18,54.435,54.775,53.865,54.455,29593.0
2019-11-19,54.305,54.48,52.415,53.9,38547.0
2019-11-20,53.8,54.355,53.1,53.615,28277.0
2019-11-21,53.47,54.53,52.775,54.36,22729.0
2019-11-22,54.25,56.09,54.25,54.815,35599.0
2019-11-25,55.035,56.605,54.99,56.435,41895.0
2019-11-26,56.595,57.46,56.25,56.83,57908.0
2019-11-27,56.975,58.06,56.4,57.09,60753.0
2019-11-28,57.2,57.72,56.78,57.08,28443.0
2019-11-29,57.1,58.76,57.1,58.635,49848.0
2019-12-02,58.76,58.855,57.51,58.795,74597.0
2019-12-03,58.735,58.735,57.26,57.83,47662.0
2019-12-04,57.78,58.315,57.72,58.24,24862.0
2019-12-05,58.14,58.515,57.36,57.66,36936.0
2019-12-06,58.07,58.635,57.685,58.265,39679.0
2019-12-09,58.435,58.435,57.655,58.045,57017.0
2019-12-10,58.045,58.66,57.5,57.685,62660.0
2019-12-11,57.635,58.175,57.1,57.365,33184.0
2019-12-12,57.425,57.92,56.325,56.79,36109.0
2019-12-13,56.45,57.36,56.37,57.005,55698.0
2019-12-16,57.14,57.73,56.855,57.13,59361.0
2019-12-17,57.375,57.475,56.78,57.45,18812.0
2019-12-18,57.485,58.465,57.09,58.315,50244.0
2019-12-19,58.205,60.22,58.205,59.275,64368.0
2019-12-20,59.65,60.22,59.29,59.725,46352.0
2019-12-23,60.015,61.585,59.77,60.775,78666.0
2019-12-24,60.96,61.13,59.72,59.865,31866.0
2019-12-27,60.195,60.7,59.78,60.415,30699.0
2019-12-30,60.285,60.285,58.885,59.605,27680.0
2019-12-31,59.485,59.73,58.345,58.645,23675.0
2020-01-02,58.945,59.805,58.945,59.35,47001.0
2020-01-03,59.03,59.47,58.785,59.15,31492.0
2020-01-06,58.675,59.67,58.675,59.655,58624.0
2020-01-07,59.77,61.67,59.655,61.36,58796.0
2020-01-08,61.845,63.18,61.045,61.45,50488.0
2020-01-09,62.075,62.075,61.08,61.595,53285.0
2020-01-10,61.905,62.03,61.01,61.13,33449.0
2020-01-13,61.23,61.83,60.74,61.13,40639.0
2020-01-14,61.385,61.76,60.995,61.52,33794.0
2020-01-15,61.755,62.19,61.25,61.61,30392.0
2020-01-16,62.1,62.38,61.56,61.685,32466.0
2020-01-17,62.135,62.135,61.41,61.595,28687.0
2020-01-20,61.685,61.89,61.13,61.625,12696.0
2020-01-21,61.61,61.625,60.63,61.41,40497.0
2020-01-22,61.4,61.89,60.2,61.4,55713.0
2020-01-23,61.535,61.98,60.305,61.88,44865.0
2020-01-24,62.43,62.43,61.465,61.915,35967.0
2020-01-27,60.11,60.11,54.58,57.885,227800.0
2020-01-28,57.605,60.365,57.605,59.865,69740.0
2020-01-29,60.285,60.405,58.425,59.015,55478.0
2020-01-30,58.82,58.82,57.565,58.535,54431.0
2020-01-31,58.56,58.945,56.055,56.56,81224.0
2020-02-03,56.56,58.195,56.49,58.18,53897.0
2020-02-04,59.03,59.63,58.745,59.25,48029.0
2020-02-05,59.865,61.03,59.3,60.765,63600.0
2020-02-06,61.06,61.425,60.42,61.34,82426.0
2020-02-07,61.36,61.535,59.275,59.445,71539.0
2020-02-10,59.285,59.285,57.115,57.605,81920.0
2020-02-11,57.7,58.135,57.225,57.275,48165.0
2020-02-12,57.765,57.97,56.145,57.43,53285.0
2020-02-13,59.445,63.24,59.445,63.23,237828.0
2020-02-14,63.07,67.345,61.84,66.72,186484.0
2020-02-18,65.96,67.975,65.795,66.325,80666.0
2020-02-19,66.49,67.3,63.67,64.335,111146.0
2020-02-20,64.25,64.79,62.65,63.45,97187.0
2020-02-21,63.45,63.98,61.41,62.725,75224.0
2020-02-24,59.935,60.81,57.89,59.755,128151.0
2020-02-25,59.85,60.955,56.925,57.69,146689.0
2020-02-26,56.5,58.965,56.5,56.805,101713.0
2020-02-27,55.025,55.825,52.62,54.715,123177.0
2020-02-28,51.705,53.71,51.705,52.79,176522.0
2020-03-02,52.73,57.31,52.285,57.115,193592.0
2020-03-03,58.06,58.105,54.875,55.015,150206.0
2020-03-04,56.265,56.82,55.15,56.745,69405.0
2020-03-05,56.265,56.66,53.535,53.735,88675.0
2020-03-06,52.41,53.845,51.145,52.175,86559.0
2020-03-09,42.165,48.375,42.165,47.555,215683.0
2020-03-10,50.55,50.565,46.485,49.555,155620.0
2020-03-11,47.36,48.48,44.96,45.11,153607.0
2020-03-12,41.435,43.0,37.295,38.405,189546.0
2020-03-13,40.97,42.615,37.885,42.615,177624.0
2020-03-16,33.725,38.785,33.725,34.865,156988.0
2020-03-17,35.145,36.68,30.81,31.375,162816.0
2020-03-18,26.14,28.65,18.59,20.58,372821.0
2020-03-19,20.085,24.905,17.775,23.245,289670.0
2020-03-20,25.245,29.165,23.315,24.69,373757.0
2020-03-23,24.15,24.535,19.04,19.72,213834.0
2020-03-24,21.94,24.605,21.855,24.14,353581.0
2020-03-25,24.525,33.22,24.2,31.07,375050.0
2020-03-26,31.045,36.885,30.74,32.53,275166.0
2020-03-27,30.71,30.72,27.605,28.35,265058.0
2020-03-30,28.435,28.93,26.05,28.195,77581.0
2020-03-31,28.905,33.18,28.905,31.06,201212.0
2020-04-01,27.82,29.51,26.83,27.7,153061.0
2020-04-02,27.595,29.45,27.57,28.135,157655.0
2020-04-03,28.58,28.585,25.395,25.65,142677.0
2020-04-06,27.87,28.91,26.75,27.12,154561.0
2020-04-07,28.595,30.15,27.11,27.825,259491.0
2020-04-08,28.255,29.985,27.24,29.55,148292.0
2020-04-09,32.01,34.955,31.26,34.06,277597.0
2020-04-13,34.325,34.375,31.505,33.385,195904.0
2020-04-14,34.905,35.85,32.615,33.335,165877.0
2020-04-15,31.82,32.51,31.26,32.43,137795.0
2020-04-16,32.46,32.955,30.73,31.49,99397.0
2020-04-17,32.87,34.355,31.755,31.965,113715.0
2020-04-20,31.795,32.515,30.645,32.01,66167.0
2020-04-21,30.84,31.585,30.39,31.37,61877.0
2020-04-22,32.225,32.48,30.825,31.055,81902.0
2020-04-23,31.095,31.865,30.1,30.91,105423.0
2020-04-24,31.14,31.36,30.45,31.155,79682.0
2020-04-27,31.915,34.545,30.73,34.015,174377.0
2020-04-28,35.375,36.235,33.71,33.92,164086.0
2020-04-29,34.99,40.425,34.595,39.41,233033.0
2020-04-30,39.575,40.12,37.42,37.95,186693.0
2020-05-01,35.86,36.28,34.385,35.34,157549.0
2020-05-04,34.99,34.99,32.66,33.485,94894.0
2020-05-05,35.67,36.28,34.53,34.56,100697.0
2020-05-06,34.945,35.51,33.135,33.29,116362.0
2020-05-07,37.855,42.8,36.395,41.825,605643.0
2020-05-08,42.955,43.225,38.84,40.975,323234.0
2020-05-11,40.7,44.875,39.845,42.92,161147.0
2020-05-12,43.73,46.36,43.54,43.97,215834.0
2020-05-13,44.14,44.345,40.1,40.495,199595.0
2020-05-14,39.02,42.27,36.765,41.135,263416.0
2020-05-15,40.975,41.825,39.515,39.69,145098.0
2020-05-19,42.52,42.765,41.22,42.04,168668.0
2020-05-20,42.8,44.09,42.69,43.915,133552.0
2020-05-21,43.705,44.815,43.14,43.695,108912.0
2020-05-22,43.465,44.045,42.98,43.645,122605.0
2020-05-25,44.53,44.815,43.105,43.705,94470.0
2020-05-26,44.73,47.415,44.455,46.045,193539.0
2020-05-27,46.81,47.415,43.9,46.315,98655.0
2020-05-28,46.31,47.675,45.71,45.855,157538.0
2020-05-29,44.82,46.375,44.155,46.06,79305.0
2020-06-01,46.18,47.075,45.2,45.2,104499.0
2020-06-02,46.105,47.51,45.375,46.23,119753.0
2020-06-03,47.24,50.36,46.66,49.14,217891.0
2020-06-04,49.075,49.68,46.6,48.125,152544.0
2020-06-05,49.755,49.765,48.075,48.46,108646.0
2020-06-08,49.51,49.705,48.655,49.705,119963.0
2020-06-09,49.38,50.02,48.055,49.25,113486.0
2020-06-10,48.69,49.925,48.15,48.57,122073.0
2020-06-11,44.635,46.785,43.705,44.59,179045.0
2020-06-12,46.53,48.63,45.665,47.615,141676.0
2020-06-15,45.565,48.16,43.96,47.265,126371.0
2020-06-16,48.655,48.72,47.095,47.835,148452.0
2020-06-17,48.415,48.91,47.715,48.45,67752.0
2020-06-18,48.655,49.4,47.945,48.475,53681.0
2020-06-19,49.125,49.295,48.38,48.945,68907.0
2020-06-22,49.08,49.51,47.0,48.75,51306.0
2020-06-23,49.065,49.68,48.315,49.39,48905.0
2020-06-24,48.665,49.0,46.215,48.255,63403.0
2020-06-25,47.325,49.37,47.325,49.155,103218.0
2020-06-26,48.445,49.045,47.925,48.27,39951.0
2020-06-29,48.27,48.435,46.905,47.495,59335.0
2020-06-30,46.995,47.66,46.85,47.05,51710.0
2020-07-02,47.71,48.735,46.655,46.895,62398.0
2020-07-03,46.69,47.205,45.64,46.885,36930.0
2020-07-06,46.32,47.84,44.7,45.725,156188.0
2020-07-07,45.62,45.89,44.745,45.095,56462.0
2020-07-08,45.605,46.905,45.605,46.625,57651.0
2020-07-09,47.245,48.115,45.14,45.25,96128.0
2020-07-10,45.43,46.41,45.285,45.49,49227.0
2020-07-13,45.95,46.405,43.36,43.77,109878.0
2020-07-14,43.885,45.035,43.885,44.96,31012.0
2020-07-15,45.86,47.15,45.24,46.895,132659.0
2020-07-16,46.98,47.66,45.82,46.225,104660.0
2020-07-17,46.54,47.125,45.99,46.13,88028.0
2020-07-20,46.285,47.52,45.045,46.67,133548.0
2020-07-21,47.41,47.865,46.035,46.24,94256.0
2020-07-22,45.98,46.61,45.5,45.82,82714.0
2020-07-23,45.95,46.85,45.605,46.3,76851.0
2020-07-24,46.025,46.035,44.87,45.19,96730.0
2020-07-27,45.345,45.605,44.125,45.095,56186.0
2020-07-28,45.57,48.94,45.57,48.505,197605.0
2020-07-29,49.2,49.805,47.455,48.29,117766.0
2020-07-30,48.425,49.035,47.34,48.88,104664.0
2020-07-31,49.215,49.365,47.54,48.35,31429.0
2020-08-04,48.845,49.28,47.84,48.815,78290.0
2020-08-05,49.21,51.35,49.045,51.19,137874.0
2020-08-06,51.62,51.97,49.905,50.915,76423.0
2020-08-07,50.895,51.285,50.345,51.05,39113.0
2020-08-10,51.31,53.22,50.765,52.875,134726.0
2020-08-11,53.535,53.905,52.945,53.475,65504.0
2020-08-12,53.69,54.8,53.69,54.39,74633.0
2020-08-13,59.585,63.115,57.82,59.415,342108.0
2020-08-14,59.235,61.05,58.13,59.88,151098.0
2020-08-17,60.53,61.485,59.825,60.12,69763.0
2020-08-18,60.12,61.085,59.51,59.99,65197.0
2020-08-19,60.015,60.875,58.28,58.555,46325.0
2020-08-20,58.64,58.83,56.79,57.505,109201.0
2020-08-21,57.625,57.82,55.24,57.255,170924.0
2020-08-24,57.265,57.65,56.54,57.295,38439.0
2020-08-25,57.635,57.72,56.37,57.16,92916.0
2020-08-26,57.33,57.33,56.16,56.91,54732.0
2020-08-27,57.03,57.435,55.61,55.81,58553.0
2020-08-28,56.005,56.79,55.225,56.6,45730.0
2020-08-31,56.6,56.79,55.19,55.875,57403.0
2020-09-01,56.47,58.4,55.29,58.2,62200.0
2020-09-02,58.51,59.085,57.27,57.865,159115.0
2020-09-03,57.995,58.2,54.44,55.905,175778.0
2020-09-04,56.35,56.92,53.57,55.025,55115.0
2020-09-08,55.07,55.595,54.415,54.89,23325.0
2020-09-09,55.395,55.97,54.68,55.085,110576.0
2020-09-10,56.555,56.555,54.735,54.905,42743.0
2020-09-11,55.5,55.5,54.43,55.42,90454.0
2020-09-14,55.91,56.875,54.835,54.955,74647.0
2020-09-15,55.225,56.41,54.425,54.76,95233.0
2020-09-16,55.025,56.155,54.27,55.93,191639.0
2020-09-17,55.645,57.745,55.11,57.27,79534.0
2020-09-18,58.035,59.07,56.31,56.72,74700.0
2020-09-21,56.065,56.065,52.15,52.915,211691.0
2020-09-22,53.355,54.175,52.505,53.255,86156.0
2020-09-23,54.305,54.315,51.22,51.49,76486.0
2020-09-24,51.055,53.535,50.425,52.9,138081.0
2020-09-25,53.03,54.255,52.695,53.935,85100.0
2020-09-28,54.305,55.67,54.27,54.94,87771.0
2020-09-29,55.225,55.485,54.4,55.155,48786.0
2020-09-30,54.92,57.445,54.92,56.71,78262.0
2020-10-01,57.22,57.855,56.135,57.41,59039.0
2020-10-02,55.935,58.825,55.85,58.545,77565.0
2020-10-05,58.945,59.88,57.985,59.7,78422.0
2020-10-06,59.12,60.325,58.955,59.335,62352.0
2020-10-07,59.135,61.21,59.04,60.515,58121.0
2020-10-08,61.535,63.115,60.82,62.405,73261.0
2020-10-09,62.925,63.13,61.99,62.005,38125.0
2020-10-13,62.855,62.855,61.59,62.075,86789.0
2020-10-14,62.76,62.985,61.11,61.555,57833.0
2020-10-15,60.85,61.545,60.005,61.13,41964.0
2020-10-16,61.305,61.305,60.55,60.835,42579.0
2020-10-19,61.33,63.035,61.21,61.875,46911.0
2020-10-20,62.49,62.535,60.75,61.18,48607.0
2020-10-21,60.835,62.44,60.835,61.2,29774.0
2020-10-22,61.695,63.07,61.47,62.51,23671.0
2020-10-23,62.77,63.115,61.895,62.09,25507.0
2020-10-26,61.47,62.415,60.08,60.74,40228.0
2020-10-27,60.36,61.925,60.36,60.975,30561.0
2020-10-28,59.82,59.82,57.66,58.52,44918.0
2020-10-29,58.51,60.495,57.915,59.82,35691.0
2020-10-30,59.22,60.375,58.52,59.82,52735.0
2020-11-02,59.82,61.555,58.97,61.275,55256.0
2020-11-03,61.555,64.605,61.555,64.37,114550.0
2020-11-04,67.625,69.175,63.48,67.24,226429.0
2020-11-05,68.49,71.87,67.625,70.79,144495.0
2020-11-06,70.225,73.925,68.185,68.325,84343.0
2020-11-09,68.95,70.225,67.415,68.585,101796.0
2020-11-10,68.04,70.84,68.04,70.24,58464.0
2020-11-11,71.1,71.1,69.105,69.765,56457.0
2020-11-12,70.215,70.215,68.9,69.39,64720.0
2020-11-13,69.81,72.175,69.8,71.785,56616.0
2020-11-16,72.235,75.08,71.62,74.69,101668.0
2020-11-17,74.255,76.095,72.87,75.93,59984.0
2020-11-18,76.25,78.77,74.835,76.875,88265.0
2020-11-19,76.95,77.87,76.295,77.14,81590.0
2020-11-20,77.17,77.715,74.82,76.12,61412.0
2020-11-23,75.91,76.78,75.555,75.71,70514.0
2020-11-24,75.85,77.665,75.84,77.585,76915.0
2020-11-25,78.025,78.025,76.555,77.315,40857.0
2020-11-26,77.655,78.025,76.95,77.055,18983.0
2020-11-27,77.94,78.025,76.58,76.675,18942.0
2020-11-30,76.46,76.675,72.92,73.675,165597.0
2020-12-01,74.86,77.335,73.785,76.685,84958.0
2020-12-02,77.075,77.36,75.305,75.72,35173.0
2020-12-03,75.6,76.665,74.835,76.32,36368.0
2020-12-04,76.605,76.9,74.86,75.375,66785.0
2020-12-07,75.34,75.85,74.515,74.95,48014.0
2020-12-08,74.47,75.61,74.28,75.02,36814.0
2020-12-09,75.495,77.455,75.385,77.055,77126.0
2020-12-10,76.58,78.815,75.87,78.33,60112.0
2020-12-11,78.505,80.375,77.265,79.1,87531.0
2020-12-14,78.675,80.195,78.425,78.615,46983.0
2020-12-15,78.71,83.16,78.705,82.36,72640.0
2020-12-16,82.88,87.38,82.085,86.34,148282.0
2020-12-17,86.15,86.73,84.12,86.135,138404.0
2020-12-18,86.265,86.42,82.91,83.4,136730.0
2020-12-21,82.015,83.69,80.705,82.745,44506.0
2020-12-22,82.885,84.225,82.005,84.225,25043.0
2020-12-23,85.29,86.44,83.265,84.315,32652.0
2020-12-24,83.93,84.915,83.47,84.35,11516.0
2020-12-29,85.68,86.575,83.975,85.315,39900.0
2020-12-30,86.065,86.935,84.67,85.33,29548.0
2020-12-31,85.595,85.595,84.18,84.18,18836.0
2021-01-04,85.13,85.16,81.725,83.99,54107.0
2021-01-05,83.285,84.835,82.45,83.765,26490.0
2021-01-06,84.905,86.405,83.615,85.07,57325.0
2021-01-07,85.585,87.08,84.8,86.845,49806.0
2021-01-08,87.29,87.36,83.335,84.575,69778.0
2021-01-11,82.76,84.27,82.355,82.91,39645.0
2021-01-12,84.215,85.01,82.91,83.965,40811.0
2021-01-13,84.66,84.66,82.085,82.49,41627.0
2021-01-14,83.485,84.47,82.745,84.25,46651.0
2021-01-15,84.565,92.42,84.27,91.245,127376.0
2021-01-18,91.875,92.315,88.98,91.195,37502.0
2021-01-19,92.15,93.97,87.52,87.72,80062.0
2021-01-20,87.1,89.34,86.245,88.555,35572.0
2021-01-21,88.39,88.4,85.46,86.245,54153.0
2021-01-22,85.08,85.375,82.92,84.94,67402.0
2021-01-25,84.485,87.35,83.615,86.88,84405.0
2021-01-26,86.745,86.75,82.895,83.99,72131.0
2021-01-27,82.745,83.53,79.295,83.095,84237.0
2021-01-28,82.745,84.695,82.195,84.425,52557.0
2021-01-29,84.145,84.155,80.565,81.37,60301.0
2021-02-01,81.265,85.01,81.23,84.82,58764.0
2021-02-02,86.125,88.6,84.825,88.195,70231.0
2021-02-03,88.195,88.87,85.935,88.065,45362.0
2021-02-04,87.345,90.435,87.335,89.25,31025.0
2021-02-05,89.105,90.705,87.995,89.715,35107.0
2021-02-08,90.29,91.675,88.98,91.28,51379.0
2021-02-09,90.635,94.015,90.095,93.065,50881.0
2021-02-10,92.935,96.01,92.455,95.225,69160.0
2021-02-11,94.18,97.725,94.045,97.22,94750.0
2021-02-12,97.11,100.27,95.81,100.165,60640.0
2021-02-16,100.34,103.57,99.305,102.82,86628.0
2021-02-17,102.265,106.41,101.905,102.805,114814.0
2021-02-18,105.415,111.905,104.095,108.215,189921.0
2021-02-19,109.065,110.85,107.42,109.39,88647.0
2021-02-22,109.285,112.235,108.875,111.795,93982.0
2021-02-23,110.615,112.7,107.715,111.095,181099.0
2021-02-24,111.87,115.755,110.26,113.44,65495.0
2021-02-25,113.78,114.53,108.335,108.52,97263.0
2021-02-26,108.35,109.875,103.65,108.08,88721.0
2021-03-01,109.545,114.66,108.9,114.12,52439.0
2021-03-02,114.97,115.71,110.34,110.635,47536.0
2021-03-03,110.445,112.88,109.405,110.645,39453.0
2021-03-04,110.435,111.05,105.99,108.655,93650.0
2021-03-05,106.295,110.615,99.8,105.905,114460.0
2021-03-08,105.575,110.05,105.575,105.775,76186.0
2021-03-09,108.675,110.18,106.26,108.665,30327.0
2021-03-10,108.875,111.085,107.305,108.76,37558.0
2021-03-11,108.99,112.94,108.98,111.96,44760.0
2021-03-12,112.795,114.885,111.2,114.26,52603.0
2021-03-15,115.225,117.75,112.395,114.23,88901.0
2021-03-16,114.83,116.555,112.88,114.44,62389.0
2021-03-17,116.285,116.285,111.525,114.31,64988.0
2021-03-18,113.23,115.825,111.315,111.49,74473.0
2021-03-19,111.6,114.195,107.0,107.98,141596.0
2021-03-22,107.43,109.155,105.53,106.855,45618.0
2021-03-23,105.94,107.995,103.76,104.5,49562.0
2021-03-24,106.635,109.33,104.56,105.28,80719.0
2021-03-25,104.4,106.715,101.65,106.25,83828.0
2021-03-26,107.87,109.515,106.44,109.19,63215.0
2021-03-29,109.025,109.035,105.28,105.69,42163.0
2021-03-30,105.095,107.775,104.71,107.545,28091.0
2021-03-31,107.545,110.215,107.04,109.57,29111.0
2021-04-01,109.57,112.32,107.51,112.205,32757.0
2021-04-05,113.28,115.715,111.66,114.41,68996.0
2021-04-06,115.99,115.99,112.565,114.21,28818.0
2021-04-07,114.16,115.595,112.425,113.58,25390.0
2021-04-08,112.985,113.265,111.565,112.845,19011.0
2021-04-09,111.47,113.85,110.77,111.555,25190.0
2021-04-12,111.555,112.16,108.325,112.1,31489.0
2021-04-13,111.66,123.775,109.805,122.765,317714.0
2021-04-14,122.17,127.48,120.05,120.97,163832.0
2021-04-15,121.67,122.48,116.48,120.375,137657.0
2021-04-16,119.965,132.25,112.555,130.975,301104.0
2021-04-19,131.105,133.04,127.205,129.465,122046.0
2021-04-20,125.935,126.99,119.185,122.55,173528.0
2021-04-21,122.06,123.46,120.515,121.655,50030.0
2021-04-22,120.945,127.4,120.315,127.085,132574.0
2021-04-23,126.445,127.865,123.93,125.885,53612.0
2021-04-26,126.71,127.47,123.81,124.695,31924.0
2021-04-27,125.405,127.425,123.94,126.26,46517.0
2021-04-28,125.265,127.945,125.235,127.76,49913.0
2021-04-29,127.865,128.74,125.29,127.065,48898.0
2021-04-30,128.715,132.245,127.12,127.355,53753.0
2021-05-03,127.11,130.92,127.1,129.74,60443.0
2021-05-04,129.22,129.73,125.515,128.985,84830.0
2021-05-05,128.845,137.885,128.205,133.11,102738.0
2021-05-06,133.125,133.555,129.25,130.745,92542.0
2021-05-07,130.49,136.02,129.32,132.375,99083.0
2021-05-10,133.45,135.315,130.99,131.08,81471.0
2021-05-11,130.49,132.565,128.3,129.545,67791.0
2021-05-12,130.105,130.49,115.61,121.12,260432.0
2021-05-13,123.4,127.865,121.245,125.095,142337.0
2021-05-14,125.35,127.95,124.52,126.585,66621.0
2021-05-17,126.55,129.615,124.765,126.11,91146.0
2021-05-18,127.555,127.555,122.62,124.055,38479.0
2021-05-19,124.36,125.875,120.865,125.37,63706.0
2021-05-20,126.575,128.37,123.89,127.2,89939.0
2021-05-21,129.57,129.59,126.855,127.235,36836.0
2021-05-25,126.99,131.535,125.265,130.615,118557.0
2021-05-26,130.66,132.295,127.775,128.155,71484.0
2021-05-27,128.405,130.49,127.705,130.055,23954.0
2021-05-28,131.305,131.315,126.54,127.74,111274.0
2021-05-31,127.875,130.66,127.41,129.775,57535.0
2021-06-01,130.49,134.87,127.89,130.605,133705.0
2021-06-02,131.22,132.245,125.93,127.12,128316.0
2021-06-03,126.13,128.435,123.32,127.705,115394.0
2021-06-04,127.04,129.345,126.11,127.52,22668.0
2021-06-07,127.565,128.695,126.305,127.085,15756.0
2021-06-08,126.36,132.145,126.36,130.475,77436.0
2021-06-09,130.665,132.215,128.155,129.615,36053.0
2021-06-10,129.185,134.04,128.75,133.075,107197.0
2021-06-11,132.47,134.775,131.48,131.77,22978.0
2021-06-14,133.855,136.28,130.755,132.13,81234.0
2021-06-15,132.25,135.7,132.245,134.765,58767.0
2021-06-16,134.51,136.3,132.68,133.55,43259.0
2021-06-17,133.705,134.705,131.315,132.74,47405.0
2021-06-18,132.945,134.345,131.105,131.36,29150.0
2021-06-21,134.3,137.515,132.9,136.23,83822.0
2021-06-22,135.92,138.365,133.995,138.25,45506.0
2021-06-23,139.07,142.105,138.51,139.82,39516.0
2021-06-24,142.2,142.685,139.975,141.825,24272.0
2021-06-25,143.255,143.255,140.53,141.585,36846.0
2021-06-28,141.595,142.815,138.515,140.225,37856.0
2021-06-29,138.805,142.23,138.78,141.155,33868.0
2021-06-30,140.445,141.145,137.31,139.5,44695.0
2021-07-02,140.715,142.455,140.265,141.455,30466.0
2021-07-05,141.745,144.865,141.375,143.58,30424.0
2021-07-06,144.63,145.105,138.165,143.18,48376.0
2021-07-07,144.135,144.225,140.445,140.845,27543.0
2021-07-08,139.485,140.555,134.33,139.695,75752.0
2021-07-09,142.64,145.985,140.09,142.195,61162.0
2021-07-12,141.535,143.995,139.475,140.25,36478.0
2021-07-13,139.915,141.955,137.24,139.86,26175.0
2021-07-14,141.305,144.225,139.06,140.1,44604.0
2021-07-15,139.315,141.35,137.805,140.08,30313.0
2021-07-16,140.485,140.725,135.455,136.36,90207.0
2021-07-19,133.52,135.705,129.775,133.9,93349.0
2021-07-20,133.83,139.29,133.68,138.48,81986.0
2021-07-21,139.79,140.97,138.33,140.275,31967.0
2021-07-22,140.275,143.215,139.605,141.56,63605.0
2021-07-23,141.33,148.175,141.32,147.45,96398.0
2021-07-26,145.19,151.295,145.175,150.29,102113.0
2021-07-27,151.085,151.085,148.155,150.11,76082.0
2021-07-28,150.46,153.025,148.64,151.385,49947.0
2021-07-29,151.46,152.59,149.86,150.97,40200.0
2021-07-30,149.94,151.445,146.82,150.38,53234.0
2021-08-03,150.52,156.235,149.94,151.83,126910.0
2021-08-04,151.04,154.575,150.545,150.98,60929.0
2021-08-05,152.14,153.345,149.265,150.9,104700.0
2021-08-06,151.64,164.45,151.63,158.49,211412.0
2021-08-09,159.305,161.815,157.6,159.005,96379.0
2021-08-10,160.22,161.365,155.43,158.655,70151.0
2021-08-11,160.43,160.5,157.16,159.605,58620.0
2021-08-12,158.735,159.085,157.855,158.505,68810.0
2021-08-13,158.54,161.54,157.62,159.605,51761.0
2021-08-16,159.175,162.085,156.5,160.785,104365.0
2021-08-17,160.035,161.24,157.68,159.06,91267.0
2021-08-18,158.285,162.735,158.205,160.865,104319.0
2021-08-19,160.975,161.815,155.745,158.305,120099.0
2021-08-20,159.035,160.255,156.705,159.695,44757.0
2021-08-23,160.845,161.62,158.385,160.025,47488.0
2021-08-24,160.87,164.17,160.115,163.42,75441.0
2021-08-25,165.205,169.955,162.7,166.525,119594.0
2021-08-26,166.65,170.175,166.22,168.02,92925.0
2021-08-27,168.02,169.945,166.105,168.74,74647.0
2021-08-30,168.74,174.125,168.74,172.18,71637.0
2021-08-31,172.34,174.16,170.605,172.17,72292.0
2021-09-01,172.365,175.24,170.785,175.12,57330.0
2021-09-02,174.75,177.055,173.73,176.175,72523.0
2021-09-03,176.315,177.465,172.63,176.84,83247.0
2021-09-07,176.765,180.96,175.885,179.79,64039.0
2021-09-08,179.725,179.79,176.145,177.96,33012.0
2021-09-09,178.425,188.765,177.96,186.47,95059.0
2021-09-10,187.0,189.98,183.79,188.0,106742.0
2021-09-13,189.02,190.595,182.575,184.105,95153.0
2021-09-14,184.985,189.33,184.045,185.715,53677.0
2021-09-15,184.685,186.875,180.085,183.545,94340.0
2021-09-16,181.415,185.555,181.16,184.985,64489.0
2021-09-17,183.675,185.77,181.73,182.85,59777.0
2021-09-20,180.23,181.16,176.43,180.765,86733.0
2021-09-21,181.87,186.62,180.94,183.395,85628.0
2021-09-22,185.455,187.15,182.92,184.65,52423.0
2021-09-23,186.15,188.815,184.19,188.235,65288.0
2021-09-24,187.005,192.625,185.49,192.025,87644.0
2021-09-27,189.655,192.15,178.67,179.695,222099.0
2021-09-28,179.2,180.41,175.195,176.755,120647.0
2021-09-29,176.475,179.965,175.45,178.565,79033.0
2021-09-30,178.565,183.055,178.16,178.3,56296.0
2021-10-01,178.695,182.385,176.95,180.62,57568.0
2021-10-04,180.68,182.35,167.67,168.2,126471.0
2021-10-05,168.5,171.84,167.83,169.82,77642.0
2021-10-06,166.54,168.56,158.805,164.535,175393.0
2021-10-07,162.35,172.24,162.35,169.61,78299.0
2021-10-08,169.46,172.245,167.105,167.96,50695.0
2021-10-12,166.33,167.0,160.94,161.9,79066.0
2021-10-13,160.85,163.335,160.47,161.945,46516.0
2021-10-14,163.205,164.29,161.175,163.7,75721.0
2021-10-15,164.97,167.88,164.16,164.28,54007.0
2021-10-18,164.085,165.51,162.325,165.18,78359.0
2021-10-19,163.735,166.735,163.41,164.095,46446.0
2021-10-20,164.915,170.86,163.655,169.38,68548.0
2021-10-21,170.21,172.01,168.055,171.685,68007.0
2021-10-22,171.62,174.94,169.74,174.23,53386.0
2021-10-25,173.22,180.075,173.22,178.705,63165.0
2021-10-26,178.95,181.785,177.525,178.14,63929.0
2021-10-27,177.76,178.105,167.82,167.82,90465.0
2021-10-28,167.835,174.445,167.615,173.755,43982.0
2021-10-29,173.405,173.975,169.955,171.09,22062.0
2021-11-01,170.27,172.545,168.18,172.195,21911.0
2021-11-02,172.195,176.155,170.74,173.835,51263.0
2021-11-03,175.31,175.97,172.565,175.0,35711.0
2021-11-04,177.495,178.67,159.73,163.735,181606.0
2021-11-05,165.12,165.815,160.25,161.35,74760.0
2021-11-08,161.54,170.455,161.45,169.495,73282.0
2021-11-09,169.585,173.58,168.57,171.42,65552.0
2021-11-10,170.265,173.595,168.85,169.495,67632.0
2021-11-11,170.705,175.54,168.615,173.625,67757.0
2021-11-12,174.84,174.84,168.05,171.425,58897.0
2021-11-15,170.72,174.445,169.265,170.5,50696.0
2021-11-16,171.145,175.52,169.645,172.09,57936.0
2021-11-17,172.14,176.13,171.585,173.94,59510.0
2021-11-18,175.175,175.185,170.58,170.75,25135.0
2021-11-19,170.71,171.71,166.32,170.71,77811.0
2021-11-22,169.84,172.84,166.63,168.48,79787.0
2021-11-23,169.125,169.92,161.53,163.54,66816.0
2021-11-24,163.195,165.145,161.575,163.885,52524.0
2021-11-25,162.765,166.515,162.325,165.755,20929.0
2021-11-26,161.345,164.5,158.92,163.205,50997.0
2021-11-29,164.855,166.37,160.69,160.815,42774.0
2021-11-30,158.875,161.44,151.49,153.315,139002.0
2021-12-01,153.835,157.03,150.51,150.75,112936.0
2021-12-02,149.965,158.62,149.93,156.825,89948.0
2021-12-03,157.92,158.775,151.03,152.47,137396.0
2021-12-06,153.07,157.1,150.165,155.415,146088.0
2021-12-07,158.22,161.6,157.03,161.13,110864.0
2021-12-08,161.0,161.0,155.555,156.855,53845.0
2021-12-09,156.855,157.91,153.64,153.64,36149.0
2021-12-10,154.92,155.9,153.165,154.385,30089.0
2021-12-13,154.48,155.4,149.125,150.59,34275.0
2021-12-14,151.295,152.18,149.09,150.89,80129.0
2021-12-15,150.43,154.87,149.4,154.78,36709.0
2021-12-16,157.425,160.41,152.18,153.105,63285.0
2021-12-17,150.83,156.28,149.53,155.565,52878.0
2021-12-20,152.74,153.81,149.53,152.55,35751.0
2021-12-21,152.33,155.565,152.18,153.88,22081.0
2021-12-22,154.65,155.09,152.135,153.52,27695.0
2021-12-23,154.205,157.535,153.105,156.855,30825.0
2021-12-24,156.15,157.445,155.265,155.655,5859.0
2021-12-29,155.68,160.01,155.255,158.13,27451.0
2021-12-30,158.945,161.365,158.715,159.23,14795.0
2021-12-31,159.125,160.645,157.61,158.735,22860.0
2022-01-04,158.105,160.185,153.485,156.495,36956.0
2022-01-05,155.265,156.74,150.89,150.89,28029.0
2022-01-06,150.905,152.72,149.01,151.03,93250.0
2022-01-07,150.695,152.295,146.895,147.35,60643.0
2022-01-10,144.335,144.415,136.9,140.47,134841.0
2022-01-11,139.9,145.88,138.76,144.95,141656.0
2022-01-12,146.65,151.41,145.08,150.89,58654.0
2022-01-13,152.12,154.955,148.34,148.845,45196.0
2022-01-14,146.895,149.2,145.755,148.525,31569.0
2022-01-17,147.57,150.25,146.985,148.665,24861.0
2022-01-18,147.39,147.55,143.355,145.365,61644.0
2022-01-19,145.23,146.975,139.46,139.62,93693.0
2022-01-20,138.885,146.1,138.875,140.705,50844.0
2022-01-21,139.195,139.46,133.12,135.34,153304.0
2022-01-24,129.285,135.405,125.205,134.705,175996.0
2022-01-25,134.13,135.785,129.17,134.2,75543.0
2022-01-26,137.22,137.73,130.285,130.895,81884.0
2022-01-27,129.78,132.815,124.74,124.74,145564.0
2022-01-28,124.735,126.865,120.2,125.735,248419.0
2022-01-31,126.38,130.605,124.68,130.5,123841.0
2022-02-01,132.81,139.69,129.885,139.53,117463.0
2022-02-02,141.67,141.79,133.4,135.615,118577.0
2022-02-03,134.64,137.245,133.27,135.095,57726.0
2022-02-04,133.95,137.145,133.26,134.52,44189.0
2022-02-07,134.56,135.67,132.435,133.085,30596.0
2022-02-08,132.42,139.46,131.95,138.575,58637.0
2022-02-09,139.9,147.58,138.66,147.065,92568.0
2022-02-10,145.08,151.135,141.67,142.62,157610.0
2022-02-11,143.39,144.33,137.775,139.725,77522.0
2022-02-14,139.69,141.67,137.465,138.405,37691.0
2022-02-15,139.53,143.47,139.46,141.045,30199.0
2022-02-16,141.435,141.45,138.14,138.14,42138.0
2022-02-17,141.795,145.215,132.815,132.895,97002.0
2022-02-18,133.525,134.03,129.94,130.115,59192.0
2022-02-22,128.39,129.265,125.125,128.64,113653.0
2022-02-23,129.275,131.41,126.185,126.7,73928.0
2022-02-24,121.22,129.02,120.95,128.135,102562.0
2022-02-25,128.125,131.045,126.175,130.125,37112.0
2022-02-28,128.56,133.11,128.56,132.985,45539.0
2022-03-01,134.57,135.5,125.415,125.77,109051.0
2022-03-02,126.38,128.255,124.645,126.275,52401.0
2022-03-03,126.335,127.495,123.885,124.69,50926.0
2022-03-04,124.78,125.725,120.91,122.19,72737.0
2022-03-07,118.695,121.095,111.84,113.145,140855.0
2022-03-08,113.665,115.79,107.36,112.915,198311.0
2022-03-09,116.995,118.075,112.54,114.675,81205.0
2022-03-10,113.38,114.54,109.815,113.15,138064.0
2022-03-11,115.445,115.895,113.17,113.17,75278.0
2022-03-14,114.585,114.585,110.7,110.865,92360.0
2022-03-15,111.565,113.995,110.095,112.69,257369.0
2022-03-16,114.985,121.395,113.48,119.11,164064.0
2022-03-17,118.865,119.57,115.65,117.05,71921.0
2022-03-18,117.03,120.14,115.995,119.405,114736.0
2022-03-21,119.36,122.695,118.21,122.405,96724.0
2022-03-22,125.21,125.735,122.875,124.23,79462.0
2022-03-23,124.435,125.335,119.985,120.335,51723.0
2022-03-24,121.235,121.235,118.815,119.725,62920.0
2022-03-25,120.34,120.34,118.14,119.28,34226.0
2022-03-28,120.335,120.34,117.97,119.585,55712.0
2022-03-29,120.34,126.975,119.895,126.25,82347.0
2022-03-30,126.85,127.4,124.355,125.3,46360.0
2022-03-31,125.46,126.18,124.515,125.05,50531.0
2022-04-01,125.85,127.07,123.49,124.745,44758.0
2022-04-04,124.86,126.305,123.665,124.685,44055.0
2022-04-05,125.335,125.69,121.41,121.455,71279.0
2022-04-06,121.625,123.025,110.17,110.74,232129.0
2022-04-07,111.42,114.095,108.35,111.48,127588.0
2022-04-08,112.685,115.35,112.54,113.425,71405.0
2022-04-11,113.315,113.325,109.67,110.34,99911.0
2022-04-12,112.665,114.37,109.395,110.145,102399.0
2022-04-13,109.69,113.075,109.69,112.4,54192.0
2022-04-14,112.745,113.48,111.0,112.32,46004.0
2022-04-18,112.33,114.995,112.14,114.19,116777.0
2022-04-19,114.885,119.45,114.145,118.685,59078.0
2022-04-20,119.45,119.45,109.28,110.27,214741.0
2022-04-21,110.85,112.165,105.91,108.13,134402.0
2022-04-22,107.64,107.86,104.955,105.295,94090.0
2022-04-25,104.36,107.525,102.645,107.155,79338.0
2022-04-26,106.66,106.665,100.57,100.64,120848.0
2022-04-27,101.115,103.155,99.85,101.89,71117.0
2022-04-28,103.155,106.82,101.98,105.68,64720.0
2022-04-29,105.18,108.03,102.435,102.79,45702.0
2022-05-02,101.985,104.565,101.39,104.19,48449.0
2022-05-03,104.615,105.64,103.325,104.805,37849.0
2022-05-04,105.8,106.09,102.025,105.56,91456.0
2022-05-05,105.545,105.545,101.025,102.64,64347.0
2022-05-06,101.63,104.19,99.545,102.54,84930.0
2022-05-09,100.06,100.855,96.64,97.985,95396.0
2022-05-10,98.33,102.755,97.005,97.985,92676.0
2022-05-11,97.95,98.825,94.01,94.35,104344.0
2022-05-12,90.015,95.22,87.03,94.72,201985.0
2022-05-13,95.96,101.04,95.205,100.08,79861.0
2022-05-16,100.535,101.87,98.11,100.935,83923.0
2022-05-17,105.055,105.055,100.765,102.825,104448.0
2022-05-18,101.62,103.13,96.28,96.71,89234.0
2022-05-19,95.3,99.045,95.3,97.47,64691.0
2022-05-20,99.03,99.685,94.025,96.55,62098.0
2022-05-24,96.425,96.72,91.55,92.825,36659.0
2022-05-25,91.87,95.81,91.815,94.9,32862.0
2022-05-26,95.46,98.245,94.935,96.035,50390.0
2022-05-27,96.45,100.275,96.445,99.715,42649.0
2022-05-30,100.33,103.485,100.32,103.075,36541.0
2022-05-31,103.585,104.52,99.695,103.635,48095.0
2022-06-01,103.715,104.69,101.265,104.225,67600.0
2022-06-02,104.725,108.395,104.295,107.435,60370.0
2022-06-03,105.66,107.3,103.02,103.095,109182.0
2022-06-06,104.94,107.515,103.35,104.485,62872.0
2022-06-07,104.035,106.015,102.12,106.015,43641.0
2022-06-08,106.035,106.97,104.885,105.23,44072.0
2022-06-09,105.205,105.305,101.14,101.175,37854.0
2022-06-10,99.85,101.525,93.19,93.2,125233.0
2022-06-13,87.36,91.355,84.88,87.36,121152.0
2022-06-14,87.395,90.935,87.375,89.65,56211.0
2022-06-15,89.89,92.12,89.425,90.675,48689.0
2022-06-16,87.415,90.025,84.685,86.02,87367.0
2022-06-17,85.575,89.14,84.915,87.465,46899.0
2022-06-20,87.44,90.53,85.685,89.89,25570.0
2022-06-21,90.925,92.45,89.25,89.98,34222.0
2022-06-22,88.465,90.975,86.48,87.315,42388.0
2022-06-23,87.73,90.705,86.885,87.62,37926.0
2022-06-24,89.06,92.45,88.14,91.59,32648.0
2022-06-27,92.67,93.075,90.69,91.94,34299.0
2022-06-28,92.685,94.315,89.925,90.84,35160.0
2022-06-29,90.69,91.595,87.595,88.95,34926.0
2022-06-30,87.645,88.59,85.975,88.27,58867.0
2022-07-04,88.7,89.835,87.17,88.725,19859.0
2022-07-05,88.135,90.815,86.29,89.655,97600.0
2022-07-06,90.645,90.925,87.28,89.835,33849.0
2022-07-07,89.895,92.91,89.89,92.895,28273.0
2022-07-08,92.675,95.27,91.57,94.025,36072.0
2022-07-11,94.035,94.035,90.425,91.64,33685.0
2022-07-12,91.74,94.425,91.73,93.18,25656.0
2022-07-13,93.575,93.84,86.38,91.155,74948.0
2022-07-14,90.255,90.48,86.81,87.135,52067.0
2022-07-15,88.36,89.355,85.81,86.62,65906.0
2022-07-18,88.455,91.265,88.18,91.155,53425.0
2022-07-19,92.495,96.095,90.885,95.26,82614.0
2022-07-20,96.195,98.3,94.925,98.185,46109.0
2022-07-21,98.815,99.56,97.165,99.265,43779.0
2022-07-22,99.83,100.08,96.05,96.835,45582.0
2022-07-25,97.435,97.715,93.74,97.3,28435.0
2022-07-26,97.07,97.07,91.505,92.075,43802.0
2022-07-27,92.65,96.53,91.77,96.445,39020.0
2022-07-28,96.25,97.885,93.38,97.24,33459.0
2022-07-29,98.065,101.125,96.465,100.74,39037.0
2022-08-02,99.82,104.105,98.915,103.195,53461.0
2022-08-03,104.615,109.15,104.375,108.09,65891.0
2022-08-04,108.425,109.645,106.455,109.195,49261.0
2022-08-05,109.36,111.5,107.975,111.205,60829.0
2022-08-08,111.94,113.59,110.905,112.06,47714.0
2022-08-09,112.455,112.92,109.195,112.92,78025.0
2022-08-10,113.76,119.34,113.39,118.41,100114.0
2022-08-11,124.17,128.675,122.045,124.585,181742.0
2022-08-12,126.435,129.75,125.52,129.3,97844.0
2022-08-15,129.57,130.335,125.25,126.05,59773.0
2022-08-16,124.63,127.875,124.62,126.88,49374.0
2022-08-17,125.97,126.67,123.205,124.61,83809.0
2022-08-18,125.275,125.645,123.575,123.62,39779.0
2022-08-19,123.46,123.46,118.24,118.94,100549.0
2022-08-22,116.28,117.87,115.165,117.465,60973.0
2022-08-23,117.98,119.12,115.26,115.865,38887.0
2022-08-24,115.64,116.43,114.37,115.225,38288.0
2022-08-25,115.01,115.755,113.82,115.585,45638.0
2022-08-26,116.06,116.07,110.945,110.995,57592.0
2022-08-29,110.135,110.815,107.175,109.06,75195.0
2022-08-30,109.135,110.045,106.83,106.94,44634.0
2022-08-31,106.75,108.935,106.625,107.845,38601.0
2022-09-01,106.175,107.845,103.095,105.285,55192.0
2022-09-02,106.545,108.665,105.38,106.785,43239.0
2022-09-06,106.875,108.495,103.97,106.075,36613.0
2022-09-07,106.625,107.755,104.71,107.585,63719.0
2022-09-08,107.53,109.34,106.175,109.34,30342.0
2022-09-09,111.13,116.0,110.14,114.64,62074.0
2022-09-12,115.315,116.06,110.755,111.57,53234.0
2022-09-13,110.035,110.035,107.935,108.695,36745.0
2022-09-14,109.775,111.95,108.88,111.95,32584.0
2022-09-15,111.025,114.64,109.585,110.585,35930.0
2022-09-16,108.43,109.45,107.28,108.575,37139.0
2022-09-19,108.54,109.54,106.245,109.045,27749.0
2022-09-20,107.975,109.925,105.705,106.055,36761.0
2022-09-21,106.415,107.46,103.815,103.845,47598.0
2022-09-22,103.475,104.7,99.345,100.48,39989.0
2022-09-23,98.93,98.93,95.365,95.645,75035.0
2022-09-26,92.91,96.95,92.91,95.07,57972.0
2022-09-27,96.55,97.395,94.91,97.105,48951.0
2022-09-28,96.515,102.14,96.19,101.295,43924.0
2022-09-29,100.055,101.495,96.625,97.24,52245.0
2022-09-30,97.55,99.075,96.485,97.565,24707.0
2022-10-03,97.65,101.415,95.745,100.645,29401.0
2022-10-04,103.385,106.205,101.725,103.475,42889.0
2022-10-05,101.53,102.71,101.115,102.365,20073.0
2022-10-06,102.02,103.385,99.265,100.2,31496.0
2022-10-07,98.2,99.075,96.19,96.45,64409.0
2022-10-11,95.4,96.115,91.67,93.13,68344.0
2022-10-12,92.62,96.815,92.365,96.25,22938.0
2022-10-13,93.52,98.155,92.17,97.505,65443.0
2022-10-14,98.455,99.51,94.98,95.255,21379.0
2022-10-17,99.815,99.815,96.875,98.245,54482.0
2022-10-18,99.855,101.63,99.68,100.78,57235.0
2022-10-19,100.45,100.46,95.845,96.225,64280.0
2022-10-20,95.745,97.33,93.645,94.255,39932.0
2022-10-21,93.92,95.315,92.42,95.1,61583.0
2022-10-24,94.78,97.75,94.035,96.925,35284.0
2022-10-25,96.68,101.63,96.19,101.385,88687.0
2022-10-26,100.935,102.36,100.18,100.68,32020.0
2022-10-27,100.705,102.95,100.27,100.27,28525.0
2022-10-28,100.515,102.605,99.725,101.805,26915.0
2022-10-31,101.58,103.055,99.815,100.3,33549.0
2022-11-01,101.905,102.675,100.745,101.26,30884.0
2022-11-02,100.725,102.635,99.57,100.225,46224.0
2022-11-03,99.815,101.88,99.275,99.88,79604.0
2022-11-04,101.63,101.63,98.285,99.69,38743.0
2022-11-07,100.29,105.94,100.205,105.425,62229.0
2022-11-08,105.615,108.785,104.08,105.2,57050.0
2022-11-09,106.07,107.73,103.72,106.86,45886.0
2022-11-10,108.89,117.63,108.665,116.16,105490.0
2022-11-11,120.055,121.48,115.905,118.33,136112.0
2022-11-14,117.465,117.965,110.16,110.78,80586.0
2022-11-15,113.4,116.17,111.56,112.305,52028.0
2022-11-16,107.985,109.345,106.66,107.33,107926.0
2022-11-17,106.76,107.06,105.715,106.685,54521.0
2022-11-18,107.075,107.52,106.17,107.075,27354.0
2022-11-21,107.07,108.23,105.535,107.285,58767.0
2022-11-22,108.43,112.25,107.03,108.665,73584.0
2022-11-23,108.44,109.135,107.54,109.0,65345.0
2022-11-24,108.585,111.475,107.985,111.185,18150.0
2022-11-25,110.695,111.97,110.245,110.995,27282.0
2022-11-28,110.695,111.38,107.175,107.32,73471.0
2022-11-29,107.32,108.755,105.39,106.04,49816.0
2022-11-30,106.005,108.89,105.29,108.635,40280.0
2022-12-01,109.635,110.925,107.805,110.925,45931.0
2022-12-02,110.505,110.57,108.71,109.235,23128.0
2022-12-05,108.89,109.99,106.395,106.63,29708.0
2022-12-06,106.315,107.075,103.085,104.29,50182.0
2022-12-07,104.69,105.28,102.55,103.44,17015.0
2022-12-08,104.455,105.99,103.455,103.945,23221.0
2022-12-09,103.555,105.445,102.995,104.51,13419.0
2022-12-12,104.51,105.36,103.02,104.08,22358.0
2022-12-13,105.26,110.29,104.6,104.98,56223.0
2022-12-14,105.845,106.94,103.22,103.575,41970.0
2022-12-15,102.54,103.69,99.855,100.155,49052.0
2022-12-16,99.175,100.935,98.22,99.865,50027.0
2022-12-19,99.815,100.68,95.85,96.515,53324.0
2022-12-20,95.65,98.845,95.505,97.305,25012.0
2022-12-21,98.14,98.82,97.23,97.93,56442.0
2022-12-22,97.64,97.665,93.465,96.105,90854.0
2022-12-23,95.535,96.625,94.945,95.915,23992.0
2022-12-28,95.07,95.755,92.365,93.385,50446.0
2022-12-29,95.115,98.785,93.96,98.31,38869.0
2022-12-30,98.035,98.685,96.815,97.46,24558.0
2023-01-03,97.76,99.545,95.215,96.97,45545.0
2023-01-04,97.515,99.52,96.68,98.29,98686.0
2023-01-05,97.89,99.195,96.57,98.135,28066.0
2023-01-06,98.28,100.435,97.385,100.26,47550.0
2023-01-09,101.66,102.715,100.45,101.87,72048.0
2023-01-10,101.63,102.54,100.48,101.78,21522.0
2023-01-11,102.08,103.18,101.825,102.825,60822.0
2023-01-12,103.555,103.73,102.465,103.5,23748.0
2023-01-13,102.98,105.1,102.345,104.78,28287.0
2023-01-16,104.78,108.08,104.325,107.265,98223.0
2023-01-17,107.72,108.03,105.89,106.87,35143.0
2023-01-18,106.98,108.025,106.19,106.29,45983.0
2023-01-19,104.79,106.375,100.625,101.25,72443.0
2023-01-20,102.54,106.43,101.23,106.31,66399.0
2023-01-23,108.325,113.515,106.715,109.605,116481.0
2023-01-24,110.65,110.65,108.865,109.755,29498.0
2023-01-25,108.555,111.695,107.53,111.44,36535.0
2023-01-26,113.395,113.625,111.335,113.295,42342.0
2023-01-27,114.26,115.09,112.61,114.365,47328.0
2023-01-30,112.84,115.495,111.695,111.85,56459.0
2023-01-31,112.205,114.195,111.67,113.6,46972.0
2023-02-01,113.175,116.365,112.85,116.045,47501.0
2023-02-02,117.81,122.05,116.73,119.88,151379.0
2023-02-03,119.99,120.775,118.33,120.61,42056.0
2023-02-06,120.135,120.335,116.545,117.655,91710.0
2023-02-07,117.185,118.395,115.66,118.395,53826.0
2023-02-08,117.415,118.35,116.94,117.72,33130.0
2023-02-09,118.34,119.65,116.63,116.72,28338.0
2023-02-10,116.365,117.03,115.73,116.765,52091.0
2023-02-13,117.37,118.55,116.355,117.015,31284.0
2023-02-14,116.95,117.82,115.01,116.665,38534.0
2023-02-15,115.815,118.835,115.815,118.68,48066.0
2023-02-16,122.24,124.055,116.135,122.075,139820.0
2023-02-17,121.91,122.715,119.355,119.695,57579.0
2023-02-21,119.685,120.09,114.67,115.0,57756.0
2023-02-22,114.89,115.73,111.565,113.065,67657.0
2023-02-23,114.065,114.845,112.975,113.985,34899.0
2023-02-24,112.62,114.475,111.07,114.415,30602.0
2023-02-27,115.345,116.29,113.02,113.065,26665.0
2023-02-28,113.7,116.29,111.235,115.12,28059.0
2023-03-01,115.345,116.675,113.525,114.165,26011.0
2023-03-02,116.445,116.445,111.65,112.6,33729.0
2023-03-03,112.795,115.815,111.695,113.58,33656.0
2023-03-06,114.68,115.375,111.885,111.885,31006.0
2023-03-07,114.095,114.165,109.36,109.955,60637.0
2023-03-08,109.955,112.61,108.95,110.045,110142.0
2023-03-09,110.045,111.235,106.835,107.64,48709.0
2023-03-10,106.785,107.09,103.04,105.25,84082.0
2023-03-13,103.455,103.885,100.305,101.79,83701.0
2023-03-14,105.065,105.285,101.54,102.675,54852.0
2023-03-15,101.585,102.54,99.79,100.605,70622.0
2023-03-16,100.295,102.355,98.805,101.805,45241.0
2023-03-17,101.57,102.54,99.105,100.405,53816.0
2023-03-20,100.68,102.41,98.6,99.27,32669.0
2023-03-21,98.875,103.2,98.785,101.935,41129.0
2023-03-22,101.955,102.77,99.6,99.6,44305.0
2023-03-23,99.83,102.39,99.15,99.315,83897.0
2023-03-24,98.235,98.995,97.185,98.695,27325.0
2023-03-27,100.15,100.7,98.65,99.28,23991.0
2023-03-28,100.17,100.17,89.95,89.95,265007.0
2023-03-29,90.69,90.69,80.915,85.485,519013.0
2023-03-30,86.955,87.62,82.615,85.77,167934.0
2023-03-31,87.165,88.435,85.77,88.33,182069.0
2023-04-03,89.19,91.035,88.45,89.155,107494.0
2023-04-04,90.165,90.405,85.84,87.695,47325.0
2023-04-05,88.13,88.795,86.465,87.565,45305.0
2023-04-06,88.435,88.805,86.72,87.63,47645.0
2023-04-10,87.86,88.795,86.11,88.055,35915.0
2023-04-11,88.795,89.185,87.99,88.915,43540.0
2023-04-12,90.45,90.45,88.525,88.755,47408.0
2023-04-13,89.545,90.19,87.425,88.565,64921.0
2023-04-14,88.565,90.18,87.425,88.415,19690.0
2023-04-17,88.6,88.895,87.26,88.7,30448.0
2023-04-18,89.535,90.015,88.08,88.435,42619.0
2023-04-19,87.825,88.99,87.21,87.275,48901.0
2023-04-20,87.285,87.645,84.815,85.105,81737.0
2023-04-21,85.315,86.215,83.485,85.205,76473.0
2023-04-24,84.31,85.41,83.4,84.42,59478.0
2023-04-25,84.825,86.12,83.485,83.64,78244.0
2023-04-26,84.18,85.24,83.975,84.365,41403.0
2023-04-27,84.64,86.075,84.18,86.045,49693.0
2023-04-28,86.25,87.15,84.68,85.835,45527.0
2023-05-01,85.725,87.175,84.42,84.585,48534.0
2023-05-02,84.42,84.42,81.68,81.72,91982.0
2023-05-03,81.865,83.32,81.69,83.085,56593.0
2023-05-04,81.54,82.91,80.48,81.91,111736.0
2023-05-05,83.27,85.925,82.335,85.475,54869.0
2023-05-08,86.0,88.98,85.935,88.71,79687.0
2023-05-09,89.175,89.45,87.14,88.765,62158.0
2023-05-10,92.77,100.635,92.515,100.18,246482.0
2023-05-11,100.91,101.235,97.0,99.305,124621.0
2023-05-12,100.235,101.21,98.545,99.95,77727.0
2023-05-15,99.915,102.265,99.905,102.215,73776.0
2023-05-16,102.2,102.4,101.03,101.65,56242.0
2023-05-17,101.855,104.335,101.29,103.975,54474.0
2023-05-18,104.105,104.42,100.015,101.34,56330.0
2023-05-19,101.485,102.595,98.11,99.155,34731.0
2023-05-23,99.635,100.6,98.515,99.12,35815.0
2023-05-24,97.99,99.245,95.75,96.87,28534.0
2023-05-25,97.13,98.185,96.15,96.955,40113.0
2023-05-26,96.315,98.315,96.205,98.255,36263.0
2023-05-29,97.34,99.285,97.33,99.015,11507.0
2023-05-30,98.1,100.355,97.33,99.18,19029.0
2023-05-31,100.31,100.31,96.59,98.82,30116.0
2023-06-01,98.38,99.775,97.775,98.795,17020.0
2023-06-02,99.545,101.04,99.055,101.03,32660.0
2023-06-05,101.465,102.33,100.79,100.865,32755.0
2023-06-06,101.385,101.895,100.155,101.3,34776.0
2023-06-07,103.595,103.595,99.495,101.34,18981.0
2023-06-08,100.855,101.755,98.98,100.745,33151.0
2023-06-09,100.745,101.615,99.45,100.94,19446.0
2023-06-12,101.745,101.985,99.915,101.985,29704.0
2023-06-13,101.995,103.255,101.015,102.06,21215.0
2023-06-14,102.215,103.005,100.55,101.375,39210.0
2023-06-15,100.47,102.205,100.285,101.485,17308.0
2023-06-16,101.525,102.125,100.655,100.91,40000.0
2023-06-19,101.83,103.365,100.69,102.54,15599.0
2023-06-20,103.06,103.13,100.97,101.975,11170.0
2023-06-21,101.975,103.42,100.83,102.29,46067.0
2023-06-22,102.44,102.89,99.585,100.005,31020.0
2023-06-23,98.98,100.23,97.155,97.425,40561.0
2023-06-26,97.675,99.905,97.33,99.33,22576.0
2023-06-27,100.83,101.46,99.7,101.16,18112.0
2023-06-28,101.67,101.67,99.925,100.855,23523.0
2023-06-29,102.555,102.565,100.96,101.95,11053.0
2023-06-30,102.425,103.59,101.25,103.2,36252.0
2023-07-04,103.825,105.365,102.665,105.365,36965.0
2023-07-05,105.45,106.065,103.095,105.935,41346.0
2023-07-06,105.0,105.43,102.385,104.495,32341.0
2023-07-07,104.48,106.29,103.59,105.055,18801.0
2023-07-10,105.4,105.73,104.34,105.18,12564.0
2023-07-11,105.46,106.67,104.245,106.56,17223.0
2023-07-12,107.325,111.175,106.66,110.365,59306.0
2023-07-13,111.065,111.99,109.2,111.505,32424.0
2023-07-14,111.89,112.43,109.725,112.355,32061.0
2023-07-17,112.375,113.625,110.86,112.035,14657.0
2023-07-18,112.45,115.525,111.05,114.92,36944.0
2023-07-19,115.585,117.04,114.96,117.04,47836.0
2023-07-20,116.655,117.3,115.035,115.035,25445.0
2023-07-21,115.715,117.095,114.695,115.88,21808.0
2023-07-24,114.975,116.545,114.325,116.18,14753.0
2023-07-25,116.655,117.74,116.46,116.89,22433.0
2023-07-26,116.89,117.74,115.405,117.065,18026.0
2023-07-27,117.14,118.525,115.35,115.64,22026.0
2023-07-28,118.32,118.32,114.475,117.105,25376.0
2023-07-31,118.505,119.195,117.59,118.72,22473.0
2023-08-01,118.045,119.13,117.59,118.945,19094.0
2023-08-02,118.465,118.495,115.995,118.18,34010.0
2023-08-03,118.525,119.97,117.59,119.875,29355.0
2023-08-04,119.01,123.63,118.99,123.505,38587.0
2023-08-08,123.19,123.285,119.55,123.125,45901.0
2023-08-09,122.255,123.48,120.4,122.2,49770.0
2023-08-10,125.02,126.26,122.255,124.73,76176.0
2023-08-11,124.685,125.99,122.74,125.39,39621.0
2023-08-14,125.055,126.1,123.91,124.89,26817.0
2023-08-15,123.3,125.235,122.855,122.995,98867.0
2023-08-16,122.985,123.515,117.135,118.785,58185.0
2023-08-17,118.795,118.99,117.485,118.42,28742.0
2023-08-18,117.235,119.085,116.78,118.58,28567.0
2023-08-21,118.99,119.925,117.87,118.945,27958.0
2023-08-22,119.905,119.915,114.995,115.855,33203.0
2023-08-23,118.515,118.515,114.965,116.74,21392.0
2023-08-24,116.19,118.27,113.335,116.34,23468.0
2023-08-25,115.995,116.415,114.575,115.975,41217.0
2023-08-28,116.655,119.225,116.16,118.065,20635.0
2023-08-29,118.895,120.345,117.6,118.945,22743.0
2023-08-30,118.945,120.07,116.88,116.88,22970.0
2023-08-31,116.91,118.205,116.155,117.835,14070.0
2023-09-01,117.01,119.585,117.0,118.525,21717.0
2023-09-05,119.56,119.605,116.64,117.0,20615.0
2023-09-06,115.76,117.3,114.875,115.46,19264.0
2023-09-07,114.96,114.975,110.695,111.205,26224.0
2023-09-08,111.215,112.715,111.205,111.96,16614.0
2023-09-11,112.325,114.335,111.775,113.345,17395.0
2023-09-12,113.315,114.585,112.27,112.625,12415.0
2023-09-13,112.635,112.635,110.17,110.255,24761.0
2023-09-14,111.395,112.365,110.88,111.6,35292.0
2023-09-15,111.98,112.365,108.79,109.2,19460.0
2023-09-18,109.2,109.845,106.95,107.185,59963.0
2023-09-19,106.625,108.325,104.28,105.475,49651.0
2023-09-20,106.27,107.745,105.195,105.605,30116.0
2023-09-21,104.83,105.12,102.76,103.35,18259.0
2023-09-22,103.375,104.515,101.68,102.36,23128.0
2023-09-25,101.68,103.02,101.35,101.985,27118.0
2023-09-26,102.22,102.22,98.71,98.915,29975.0
2023-09-27,101.0,101.605,97.63,98.495,26574.0
2023-09-28,99.125,101.605,98.495,100.765,25585.0
2023-09-29,100.785,102.45,100.02,100.425,16783.0
2023-10-02,101.245,102.525,98.9,99.43,32502.0
2023-10-03,98.57,99.785,95.445,97.47,41203.0
2023-10-04,98.14,99.835,97.355,99.335,26742.0
2023-10-05,100.765,101.455,99.995,101.265,51490.0
2023-10-06,100.86,104.135,100.305,103.815,25428.0
2023-10-10,105.91,107.055,104.4,106.7,32377.0
2023-10-11,107.36,108.47,105.53,106.455,27082.0
2023-10-12,108.31,108.31,106.0,106.915,27254.0
2023-10-13,107.65,107.99,104.9,105.51,26367.0
2023-10-16,105.04,108.055,104.58,107.79,14814.0
2023-10-17,107.435,108.31,106.49,107.82,19281.0
2023-10-18,108.76,108.76,104.91,105.115,27631.0
2023-10-19,106.06,106.06,101.765,101.925,22155.0
2023-10-20,101.255,103.41,101.03,101.585,34533.0
2023-10-23,101.245,102.17,100.21,101.7,33724.0
2023-10-24,101.265,102.66,100.06,101.16,21389.0
2023-10-25,101.53,104.06,100.645,103.75,43905.0
2023-10-26,101.85,104.89,101.715,103.92,38100.0
2023-10-27,103.61,104.175,102.425,102.875,27941.0
2023-10-30,103.09,105.015,101.725,104.22,14812.0
2023-10-31,102.705,104.375,102.51,103.6,23737.0
2023-11-01,103.6,107.765,102.62,107.46,28260.0
2023-11-02,108.26,110.145,106.315,109.89,27867.0
2023-11-03,111.02,113.365,110.195,113.045,48010.0
2023-11-06,113.31,114.855,110.08,111.435,30390.0
2023-11-07,109.705,113.225,109.695,113.115,24768.0
2023-11-08,116.785,121.495,115.94,118.055,117060.0
2023-11-09,120.3,123.575,119.32,120.695,79171.0
2023-11-10,119.98,120.835,114.825,117.125,40457.0
2023-11-13,116.41,117.66,115.355,116.22,30327.0
2023-11-14,116.815,117.755,114.27,114.76,61505.0
2023-11-15,115.39,115.695,114.42,115.11,50781.0
2023-11-16,115.26,119.61,114.47,119.13,42776.0
2023-11-17,116.605,120.485,116.58,119.045,24405.0
2023-11-20,119.425,122.435,118.67,121.525,31061.0
2023-11-21,122.435,123.38,120.965,121.165,63036.0
2023-11-22,119.98,121.015,117.735,120.32,28031.0
2023-11-23,121.965,122.815,119.8,121.955,8110.0
2023-11-24,121.93,122.435,120.79,122.06,20781.0
2023-11-27,122.585,122.815,121.045,122.605,26116.0
2023-11-28,121.11,125.12,121.1,123.725,38903.0
2023-11-29,124.79,126.035,123.625,125.695,46417.0
2023-11-30,126.205,126.205,124.45,125.525,34513.0
2023-12-01,125.725,130.17,124.445,130.17,56918.0
2023-12-04,130.01,130.81,129.325,130.47,37459.0
2023-12-05,128.925,132.165,128.37,131.45,35503.0
2023-12-06,131.63,135.105,131.48,131.855,61876.0
2023-12-07,131.995,135.29,131.15,134.735,61896.0
2023-12-08,133.75,139.83,133.74,139.595,62202.0
2023-12-11,139.595,142.12,138.645,141.735,57256.0
2023-12-12,141.275,144.935,140.54,144.515,76878.0
2023-12-13,143.79,145.04,140.84,144.505,50399.0
2023-12-14,145.18,154.695,145.165,154.44,166360.0
2023-12-15,152.385,154.92,146.13,147.96,94459.0
2023-12-18,149.035,150.06,147.685,148.41,43541.0
2023-12-19,148.41,149.94,147.865,149.88,40024.0
2023-12-20,149.195,150.625,147.865,148.25,59514.0
2023-12-21,149.74,150.69,147.61,150.06,47672.0
2023-12-22,150.25,152.37,149.465,151.23,35067.0
2023-12-27,152.59,153.54,149.165,149.87,53878.0
2023-12-28,150.77,153.005,149.71,150.895,45414.0
2023-12-29,151.615,151.635,148.99,149.77,34679.0
2024-01-02,149.39,149.41,144.82,146.69,47483.0
2024-01-03,146.12,146.31,142.65,143.72,63791.0
2024-01-04,144.595,147.18,143.63,146.65,29671.0
2024-01-05,145.685,149.055,145.685,148.325,41749.0
2024-01-08,149.0,151.455,148.385,150.365,20330.0
2024-01-09,148.98,151.605,148.98,151.085,19997.0
2024-01-10,151.605,152.84,149.53,152.205,28731.0
2024-01-11,152.06,152.65,149.0,151.9,24065.0
2024-01-12,151.615,153.395,150.6,152.685,26272.0
2024-01-15,152.675,153.925,150.84,153.925,18222.0
2024-01-16,153.085,155.395,151.605,155.11,32949.0
2024-01-17,153.16,154.45,151.835,153.51,30577.0
2024-01-18,154.44,155.025,151.775,153.745,25560.0
2024-01-19,154.42,158.58,152.1,158.01,57052.0
2024-01-22,156.75,159.28,156.465,158.485,40150.0
2024-01-23,159.165,159.935,156.56,157.565,28206.0
2024-01-24,156.845,159.185,150.61,150.64,47940.0
2024-01-25,151.14,153.275,146.535,151.72,75202.0
2024-01-26,152.485,154.26,150.1,153.16,45431.0
2024-01-29,151.605,153.5,144.405,145.695,110047.0
2024-01-30,144.51,147.465,142.185,146.205,42897.0
2024-01-31,146.185,146.91,143.56,145.085,39250.0
2024-02-01,144.975,146.85,142.33,143.81,43566.0
2024-02-02,144.775,149.2,142.375,147.805,51790.0
2024-02-05,147.795,147.805,146.065,147.03,22858.0
2024-02-06,147.465,147.865,145.54,145.79,27828.0
2024-02-07,146.28,146.405,143.685,146.15,41216.0
2024-02-08,147.065,147.625,145.615,145.91,25058.0
2024-02-09,145.92,150.895,145.445,150.865,38486.0
2024-02-12,150.85,154.59,146.965,154.03,49764.0
2024-02-13,151.605,154.325,146.87,148.96,44246.0
2024-02-14,148.96,161.11,148.96,160.89,128858.0
2024-02-15,160.78,170.65,160.78,169.825,144582.0
2024-02-16,168.465,169.04,163.945,167.715,85273.0
2024-02-20,166.87,166.88,162.495,163.43,52382.0
2024-02-21,163.29,163.3,152.175,152.41,111838.0
2024-02-22,153.5,155.89,152.555,153.605,66902.0
2024-02-23,154.125,156.815,152.565,155.73,40513.0
2024-02-26,155.53,159.185,154.45,158.21,27330.0
2024-02-27,158.085,160.56,157.965,160.37,24966.0
2024-02-28,159.185,161.08,157.055,157.075,41110.0
2024-02-29,159.245,159.245,157.055,157.755,19386.0
2024-03-01,157.755,160.77,157.055,160.77,29022.0
2024-03-04,160.53,162.255,159.08,159.425,26383.0
2024-03-05,160.065,160.35,153.51,154.94,53769.0
2024-03-06,155.995,158.655,154.015,155.54,21075.0
2024-03-07,156.125,156.345,153.56,153.73,26696.0
2024-03-08,152.855,156.41,152.27,153.0,28922.0
2024-03-11,153.49,154.03,150.885,151.69,23994.0
2024-03-12,151.955,156.335,151.56,156.325,28683.0
2024-03-13,155.54,156.345,153.465,153.775,17683.0
2024-03-14,153.785,156.275,151.085,151.755,31593.0
2024-03-15,152.365,153.985,149.805,153.255,15398.0
2024-03-18,154.465,155.16,152.565,153.975,17586.0
2024-03-19,152.895,155.255,151.49,154.705,25386.0
2024-03-20,153.5,158.75,151.805,158.39,26653.0
2024-03-21,157.27,160.605,157.245,157.405,15485.0
2024-03-22,157.545,160.02,155.87,156.125,51860.0
2024-03-25,156.175,157.1,150.585,151.835,60080.0
2024-03-26,151.515,152.91,149.655,149.69,47199.0
2024-03-27,151.01,153.26,149.875,153.26,26071.0
2024-03-28,151.99,153.69,150.76,152.155,25925.0
2024-04-01,150.415,152.27,149.9,150.37,20943.0
2024-04-02,149.035,150.055,146.055,150.055,48881.0
2024-04-03,150.065,152.315,147.975,151.535,27457.0
2024-04-04,152.545,155.355,150.59,151.84,50645.0
2024-04-05,151.85,154.665,151.105,154.55,14358.0
2024-04-08,155.58,161.455,154.4,161.33,57181.0
2024-04-09,161.33,163.895,158.435,163.515,44138.0
2024-04-10,160.165,165.815,159.725,164.46,45820.0
2024-04-11,164.64,168.5,162.17,168.25,37823.0
2024-04-12,166.73,167.105,160.735,162.285,38209.0
2024-04-15,163.505,165.03,156.45,157.77,34020.0
2024-04-16,156.93,160.42,155.495,156.125,31154.0
2024-04-17,161.215,168.41,158.065,165.92,103065.0
2024-04-18,165.635,167.055,162.6,164.185,34713.0
2024-04-19,163.24,165.625,162.295,165.555,55553.0
2024-04-22,163.56,167.83,162.285,167.36,58530.0
2024-04-23,164.62,168.955,164.565,167.14,36272.0
2024-04-24,166.14,168.945,165.74,166.99,24254.0
2024-04-25,165.08,168.395,164.19,168.01,20517.0
2024-04-26,168.965,171.095,168.775,168.87,39459.0
2024-04-29,170.08,172.355,168.975,172.305,32717.0
2024-04-30,172.095,172.355,167.85,168.05,50896.0
2024-05-01,167.055,172.64,165.625,170.605,54881.0
2024-05-02,172.63,174.18,170.025,173.46,49089.0
2024-05-03,174.36,175.875,172.64,173.355,23594.0
2024-05-06,173.385,176.25,172.69,176.25,38100.0
2024-05-07,176.6,178.385,175.18,176.155,36465.0
2024-05-08,176.075,182.33,164.29,181.95,179715.0
2024-05-09,183.36,183.475,170.395,171.0,122736.0
2024-05-10,171.37,175.42,169.92,170.16,50119.0
2024-05-13,170.065,173.165,169.45,169.985,19874.0
2024-05-14,171.045,171.105,167.065,167.955,29190.0
2024-05-15,168.325,171.335,167.055,169.635,19823.0
2024-05-16,169.93,170.425,166.55,166.72,22028.0
2024-05-17,167.065,169.67,165.835,168.2,35496.0
2024-05-21,167.095,167.455,165.03,166.97,31607.0
2024-05-22,166.645,168.955,164.2,164.515,30375.0
2024-05-23,164.69,168.21,163.03,164.135,18325.0
2024-05-24,165.625,168.25,164.45,167.63,28079.0
2024-05-27,167.515,170.285,167.15,170.025,17401.0
2024-05-28,170.97,171.83,169.25,170.465,30594.0
2024-05-29,170.635,171.35,167.245,167.965,40943.0
2024-05-30,168.175,172.06,167.965,171.875,27742.0
2024-05-31,172.785,174.695,171.295,174.255,37417.0
2024-06-03,176.7,179.19,174.885,177.86,47312.0
2024-06-04,177.73,179.455,174.425,177.04,26590.0
2024-06-05,179.465,181.855,177.435,178.12,82162.0
2024-06-06,181.365,184.46,178.275,184.275,59507.0
2024-06-07,182.805,184.925,179.8,184.25,60667.0
2024-06-10,182.28,186.865,182.28,183.295,48784.0
2024-06-11,182.895,184.24,180.075,180.985,32659.0
2024-06-12,181.375,183.42,180.965,180.965,37580.0
2024-06-13,180.325,183.505,177.155,177.45,33096.0
2024-06-14,177.215,183.76,176.05,183.315,48928.0
2024-06-17,181.86,183.33,179.34,180.095,35646.0
2024-06-18,177.335,180.41,176.62,178.76,41043.0
2024-06-19,179.55,181.375,178.255,180.86,26540.0
2024-06-20,180.27,181.7,177.54,178.5,43833.0
2024-06-21,178.5,182.805,175.65,179.75,93880.0
2024-06-24,180.43,182.245,176.48,179.01,57676.0
2024-06-25,178.57,184.505,176.61,183.16,66673.0
2024-06-26,181.855,183.675,180.04,180.795,47971.0
2024-06-27,180.96,186.505,178.995,186.32,78231.0
2024-06-28,188.04,190.87,187.165,189.305,50531.0
2024-07-02,189.305,191.91,187.26,191.91,30064.0
2024-07-03,192.075,198.095,189.71,196.875,65088.0
2024-07-04,193.895,194.955,175.94,177.38,320177.0
2024-07-05,177.38,178.06,172.77,173.825,144011.0
2024-07-08,174.595,176.64,169.985,171.52,121708.0
2024-07-09,170.675,170.945,167.805,169.705,62037.0
2024-07-10,171.455,173.71,169.15,172.865,75697.0
2024-07-11,175.23,175.255,170.705,172.24,55193.0
2024-07-12,172.575,176.805,170.86,175.795,68304.0
2024-07-15,175.745,178.425,175.2,176.465,40939.0
2024-07-16,176.965,182.785,176.955,182.615,53290.0
2024-07-17,180.875,182.74,179.205,180.095,49062.0
2024-07-18,179.56,180.815,173.845,174.545,47487.0
2024-07-19,174.51,180.54,172.905,180.385,50208.0
2024-07-22,179.655,185.11,179.6,184.59,65999.0
2024-07-23,184.64,193.62,184.63,192.925,87847.0
2024-07-24,191.515,193.07,187.81,188.06,47955.0
2024-07-25,188.195,192.075,183.11,188.69,54275.0
2024-07-26,188.185,193.35,188.185,192.065,45798.0
2024-07-29,193.695,194.215,188.425,193.33,29567.0
2024-07-30,193.09,194.895,192.075,192.6,32449.0
2024-07-31,194.215,197.345,191.9,195.135,37723.0
2024-08-01,195.53,196.865,189.98,191.92,52173.0
2024-08-02,189.0,189.19,182.055,185.915,53590.0
2024-08-06,179.215,186.31,177.55,184.87,54834.0
2024-08-07,186.52,189.9,176.84,179.165,60714.0
2024-08-08,179.185,188.71,178.735,187.25,39916.0
2024-08-09,189.095,189.095,177.225,179.865,135025.0
2024-08-12,182.46,182.505,175.48,178.11,52285.0
2024-08-13,177.665,181.49,176.82,180.595,48980.0
2024-08-14,179.415,180.55,175.555,177.465,67755.0
2024-08-15,179.59,179.59,176.715,177.39,52691.0
2024-08-16,177.775,179.135,177.515,178.645,20667.0
2024-08-19,178.955,179.3,177.13,177.82,24627.0
2024-08-20,178.6,179.205,176.225,178.715,35031.0
2024-08-21,179.115,179.715,176.88,179.27,42895.0
2024-08-22,179.73,180.32,175.845,176.505,31530.0
2024-08-23,178.37,182.95,176.705,181.115,43871.0
2024-08-26,183.015,183.69,179.55,183.575,47380.0
2024-08-27,181.51,183.38,179.615,181.28,31103.0
2024-08-28,180.645,182.085,178.83,179.715,23310.0
2024-08-29,181.96,182.565,179.955,180.335,22464.0
2024-08-30,181.25,182.41,179.79,182.15,11348.0
2024-09-03,181.97,181.99,175.68,176.69,55902.0
2024-09-04,176.42,179.405,175.41,176.965,36727.0
2024-09-05,176.775,179.1,173.825,174.795,38815.0
2024-09-06,174.795,175.36,167.44,168.2,59284.0
2024-09-09,169.785,173.46,169.025,171.415,21125.0
2024-09-10,171.385,172.95,167.265,172.145,40360.0
2024-09-11,170.995,172.885,167.63,171.865,50737.0
2024-09-12,172.31,173.44,169.985,170.8,33371.0
2024-09-13,171.54,172.575,170.425,171.435,16852.0
2024-09-16,171.235,172.94,170.13,172.25,19554.0
2024-09-17,171.82,175.345,171.81,173.825,29383.0
2024-09-18,174.785,176.34,172.0,173.29,44563.0
2024-09-19,175.055,178.78,174.995,178.165,42692.0
2024-09-20,177.665,179.35,173.53,173.97,39473.0
2024-09-23,173.815,174.095,171.915,173.905,42681.0
2024-09-24,174.085,174.535,169.985,171.0,74711.0
2024-09-25,171.465,172.09,167.825,171.195,66743.0
2024-09-26,172.58,173.215,169.91,170.87,69454.0
2024-09-27,172.175,176.175,171.37,173.015,65085.0
2024-09-30,172.085,175.345,172.075,174.92,30869.0
2024-10-01,174.93,176.145,173.265,174.735,54298.0
2024-10-02,174.985,179.655,174.205,174.33,56779.0
2024-10-03,174.01,177.865,174.01,177.27,35285.0
2024-10-04,178.42,179.345,175.955,176.88,25513.0
2024-10-07,176.805,177.78,175.375,176.89,29274.0
2024-10-08,174.04,176.455,174.03,176.445,24488.0
2024-10-09,176.91,179.045,175.365,177.53,23983.0
2024-10-10,177.16,180.775,176.58,178.66,48456.0
2024-10-11,178.08,182.495,177.19,181.91,40439.0
2024-10-15,182.025,182.76,179.75,180.43,24750.0
2024-10-16,180.595,184.15,180.525,182.73,34119.0
2024-10-17,182.74,184.645,181.745,183.445,12699.0
2024-10-18,184.645,185.61,182.18,182.68,32719.0
2024-10-21,182.005,182.645,172.56,176.405,121729.0
2024-10-22,173.045,176.815,158.08,159.885,299398.0
2024-10-23,159.925,165.775,159.845,161.585,162101.0
2024-10-24,160.58,164.1,159.55,163.355,129998.0
2024-10-25,162.93,171.315,162.4,168.5,115666.0
2024-10-28,169.67,171.11,168.5,169.66,59981.0
2024-10-29,168.965,170.325,167.725,168.945,30343.0
2024-10-30,167.525,175.595,167.35,174.175,121336.0
2024-10-31,171.845,173.4,167.93,171.235,54210.0
2024-11-01,172.145,173.35,168.395,168.8,47624.0
2024-11-04,168.12,168.84,164.895,167.02,70372.0
2024-11-05,170.16,172.91,167.6,172.685,51829.0
2024-11-06,174.195,175.945,173.045,175.46,52088.0
2024-11-07,173.915,176.87,173.325,174.27,71960.0
2024-11-08,175.1,183.215,170.0,173.275,138055.0
2024-11-11,174.185,178.825,171.815,172.02,39837.0
2024-11-12,172.085,174.165,168.695,172.32,49232.0
2024-11-13,169.61,172.55,169.425,169.98,24775.0
2024-11-14,169.495,170.045,167.455,167.96,40691.0
2024-11-15,167.435,169.175,165.965,167.33,35375.0
2024-11-18,167.28,172.945,167.145,168.325,57865.0
2024-11-19,167.135,168.945,165.03,165.495,52931.0
2024-11-20,165.51,167.245,163.465,166.545,54896.0
2024-11-21,167.68,167.725,164.69,165.195,50348.0
2024-11-22,166.76,166.76,164.45,165.81,44435.0
2024-11-25,166.265,169.175,165.65,167.89,42530.0
2024-11-26,166.645,166.955,163.47,164.245,80660.0
2024-11-27,164.005,166.075,163.935,164.865,34658.0
2024-11-28,164.34,168.16,164.34,167.245,33020.0
2024-11-29,165.58,168.985,165.57,168.24,60494.0
2024-12-02,168.005,168.75,165.05,165.185,43262.0
2024-12-03,165.0,166.18,164.785,165.985,27773.0
2024-12-04,166.065,167.245,163.615,165.61,46288.0
2024-12-05,166.41,167.465,164.35,164.575,38932.0
2024-12-06,164.535,166.75,161.885,162.15,65852.0
2024-12-09,162.89,162.89,158.54,160.96,82986.0
2024-12-10,160.96,161.25,157.605,158.425,76507.0
2024-12-11,159.22,159.76,156.135,158.07,82109.0
2024-12-12,158.145,160.96,154.77,156.28,60282.0
2024-12-13,156.81,157.655,153.71,156.475,64817.0
2024-12-16,155.97,159.75,155.17,157.97,44185.0
2024-12-17,157.51,158.985,156.21,156.82,55535.0
2024-12-18,155.93,158.495,152.8,153.13,39438.0
2024-12-19,154.59,159.885,153.195,156.31,79637.0
2024-12-20,155.73,159.7,155.495,158.37,62872.0
2024-12-23,158.205,159.955,157.41,158.795,39475.0
2024-12-24,159.105,160.465,159.015,160.255,14951.0
2024-12-27,158.765,161.285,158.065,159.25,40457.0
2024-12-30,158.13,159.62,155.65,158.55,59721.0
2024-12-31,159.36,163.505,159.35,162.31,56864.0
2025-01-02,163.565,165.46,161.255,162.745,54438.0
2025-01-03,162.815,164.52,160.845,163.63,34997.0
2025-01-06,163.565,170.33,163.565,168.345,80421.0
2025-01-07,168.91,170.38,166.145,167.06,87415.0
2025-01-08,166.21,169.14,165.995,168.215,52305.0
2025-01-09,168.215,169.465,167.0,169.3,21343.0
2025-01-10,169.24,169.31,164.035,165.52,110468.0
2025-01-13,164.535,167.635,163.0,166.36,73749.0
2025-01-14,165.675,168.755,165.445,167.105,82536.0
2025-01-15,168.86,171.995,167.995,169.335,72713.0
2025-01-16,169.25,171.84,167.08,171.14,91714.0
2025-01-17,172.1,173.395,168.385,169.395,60019.0
2025-01-20,169.415,171.625,169.405,171.575,17950.0
2025-01-21,173.445,175.765,169.425,175.365,71141.0
2025-01-22,175.365,180.31,174.575,179.89,61342.0
2025-01-23,180.93,187.36,180.115,185.81,105941.0
2025-01-24,185.935,188.45,184.27,187.805,50519.0
2025-01-27,185.11,187.055,182.745,185.45,109375.0
2025-01-28,185.45,187.885,181.84,182.78,37155.0
2025-01-29,181.625,183.085,175.05,178.15,64901.0
2025-01-30,177.28,181.285,177.155,179.25,42158.0
2025-01-31,178.965,181.08,171.79,172.26,110471.0
2025-02-03,154.325,164.245,150.02,157.895,333252.0
2025-02-04,160.645,165.025,160.155,162.685,96405.0
2025-02-05,163.805,164.645,159.67,163.045,78664.0
2025-02-06,163.115,165.755,162.56,163.215,58303.0
2025-02-07,163.215,165.385,160.645,162.59,63687.0
2025-02-10,164.565,164.635,158.9,162.365,107747.0
2025-02-11,160.565,163.39,159.845,161.585,54724.0
2025-02-12,162.085,165.325,161.375,165.325,55998.0
2025-02-13,164.555,167.71,163.3,164.185,72859.0
2025-02-14,171.35,177.195,166.63,172.92,194279.0
2025-02-18,173.67,175.245,169.455,169.785,78601.0
2025-02-19,169.805,170.76,166.485,169.96,66596.0
2025-02-20,169.89,171.75,166.005,166.085,59431.0
2025-02-21,165.59,168.14,161.955,164.4,68250.0
2025-02-24,164.905,168.715,163.815,166.62,65298.0
2025-02-25,167.125,168.77,161.94,164.03,64684.0
2025-02-26,164.45,166.095,163.7,164.985,41272.0
2025-02-27,166.805,166.865,161.645,161.645,37525.0
2025-02-28,161.84,162.87,158.645,160.215,122974.0
2025-03-03,161.385,163.535,156.26,158.395,85248.0
2025-03-04,155.775,156.75,149.25,152.72,136877.0
2025-03-05,152.68,158.25,152.165,157.43,97053.0
2025-03-06,156.555,157.06,150.915,153.595,78241.0
2025-03-07,153.105,155.775,150.155,152.94,59554.0
2025-03-10,150.905,151.84,145.65,146.465,116216.0
2025-03-11,146.04,148.96,142.145,143.35,101040.0
2025-03-12,146.04,146.82,143.46,145.21,57851.0
2025-03-13,143.82,145.96,136.84,137.24,136270.0
2025-03-14,142.145,146.0,138.25,144.93,121396.0
2025-03-17,144.685,146.875,144.11,146.3,63620.0
2025-03-18,147.295,148.805,143.145,143.86,50380.0
2025-03-19,143.87,147.5,143.86,146.42,32351.0
2025-03-20,145.875,147.52,144.385,145.845,67475.0
2025-03-21,144.8,148.49,142.165,147.15,57664.0
2025-03-24,149.29,150.895,147.995,150.05,30211.0
2025-03-25,150.315,151.395,148.685,149.495,32986.0
2025-03-26,149.3,151.08,146.585,147.575,46537.0
2025-03-27,146.52,148.24,145.035,147.955,45637.0
2025-03-28,147.77,148.525,145.98,147.405,35519.0
2025-03-31,145.225,149.6,144.045,148.36,62408.0
2025-04-01,146.275,155.075,146.225,153.45,81472.0
2025-04-02,150.245,155.84,150.19,155.615,69008.0
2025-04-03,149.48,155.88,147.455,147.71,93579.0
2025-04-04,143.09,144.715,138.355,139.405,170234.0
2025-04-07,134.225,142.07,131.735,137.95,154200.0
2025-04-08,142.56,145.755,137.025,138.315,95469.0
2025-04-09,137.43,154.325,137.29,149.4,113073.0
2025-04-10,149.105,150.1,141.755,145.37,81965.0
2025-04-11,145.035,148.32,143.535,147.24,53831.0
2025-04-14,152.3,153.195,149.42,152.665,51743.0
2025-04-15,152.36,156.785,151.39,155.78,51563.0
2025-04-16,154.985,156.53,153.185,154.66,33927.0
2025-04-17,156.715,156.715,153.745,155.24,15827.0
2025-04-21,152.33,155.79,145.675,146.52,52294.0
2025-04-22,147.395,148.88,141.54,142.145,107794.0
2025-04-23,147.405,152.91,144.505,150.81,126016.0
2025-04-24,151.975,154.23,151.39,154.23,31258.0
2025-04-25,152.675,155.625,152.145,153.155,28133.0
2025-04-28,154.01,155.675,152.94,154.74,14189.0
2025-04-29,154.26,154.335,152.145,152.775,21458.0
2025-04-30,151.39,153.11,147.615,153.01,42177.0
2025-05-01,153.01,156.095,152.37,154.945,48257.0
2025-05-02,157.265,160.04,155.35,158.34,35625.0
2025-05-05,158.21,159.45,156.305,157.285,41255.0
2025-05-06,156.37,157.05,152.51,154.465,43832.0
2025-05-07,153.365,157.57,153.355,156.185,63112.0
2025-05-08,145.42,146.57,139.65,145.305,274194.0
2025-05-09,145.0,147.455,140.085,141.055,139659.0
2025-05-12,145.34,147.2,142.58,143.04,106995.0
2025-05-13,143.19,152.245,141.36,152.055,136839.0
2025-05-14,152.37,154.05,148.165,148.525,56844.0
2025-05-15,148.525,150.305,147.64,147.72,41778.0
2025-05-16,148.005,149.59,147.455,148.635,31783.0
2025-05-20,147.465,148.44,143.85,144.86,67672.0
2025-05-21,145.49,147.015,144.595,144.89,48360.0
2025-05-22,145.49,146.325,143.525,143.555,30182.0
2025-05-23,143.525,145.9,143.525,145.225,38816.0
2025-05-26,144.81,147.75,144.75,147.75,26662.0
2025-05-27,147.75,148.605,145.5,147.005,50677.0
2025-05-28,148.065,151.71,146.965,151.23,58294.0
2025-05-29,153.43,153.46,146.855,147.69,41701.0
2025-05-30,147.24,147.82,145.785,146.935,44643.0
2025-06-02,147.12,147.925,144.635,146.75,27209.0
2025-06-03,147.475,149.345,146.08,148.22,32335.0
2025-06-04,148.035,150.815,147.035,150.475,42557.0
2025-06-05,151.31,153.275,150.02,150.57,37289.0
2025-06-06,151.34,152.585,149.62,150.925,28607.0
2025-06-09,150.995,152.635,149.41,152.37,31256.0
2025-06-10,152.37,153.355,151.555,151.985,34885.0
2025-06-11,152.075,154.03,151.15,151.445,50904.0
2025-06-12,151.2,152.605,149.42,152.27,33345.0
2025-06-13,151.73,152.615,149.43,150.235,24854.0
2025-06-16,151.625,154.385,149.42,153.57,29453.0
2025-06-17,153.49,154.24,152.37,153.355,27384.0
2025-06-18,153.6,158.9,152.91,157.68,74211.0
2025-06-19,158.395,158.465,156.305,157.61,20983.0
2025-06-20,157.395,160.765,157.275,160.705,35524.0
2025-06-23,160.06,160.705,156.4,159.165,47789.0
2025-06-24,161.1,163.99,159.145,163.245,47823.0
2025-06-25,162.78,164.06,160.795,161.455,30033.0
2025-06-26,161.46,163.85,160.615,163.27,18665.0
2025-06-27,165.305,166.505,162.735,163.5,52771.0
2025-06-30,164.395,167.48,163.74,166.495,52303.0
2025-07-02,167.18,171.145,166.12,170.075,60974.0
2025-07-03,171.08,171.335,167.815,167.995,29108.0
2025-07-04,167.915,169.58,167.35,168.39,17167.0
2025-07-07,168.58,169.195,166.625,168.795,55594.0
2025-07-08,167.735,170.51,167.725,168.865,29278.0
2025-07-09,169.59,172.08,169.055,172.03,52840.0
2025-07-10,172.605,172.695,170.385,172.16,47738.0
2025-07-11,170.57,171.74,167.48,168.23,62761.0
2025-07-14,167.29,170.58,166.635,170.085,31648.0
2025-07-15,168.995,170.58,168.765,169.55,23563.0
2025-07-16,169.175,172.615,169.095,172.355,34939.0
2025-07-17,172.01,174.5,171.675,173.925,35946.0
2025-07-18,175.105,175.54,171.315,171.7,40262.0
2025-07-21,172.705,175.3,171.7,174.975,24766.0
2025-07-22,174.55,175.43,173.645,174.55,18322.0
2025-07-23,174.55,178.355,174.44,178.17,36887.0
2025-07-24,178.325,181.045,178.06,180.65,48914.0
2025-07-25,179.735,183.425,179.515,182.88,32465.0
2025-07-28,183.465,187.025,182.355,186.45,51581.0
2025-07-29,186.945,188.285,183.77,187.41,81362.0
2025-07-30,187.41,187.565,183.07,183.705,69199.0
2025-07-31,183.74,185.32,181.33,181.49,43685.0
2025-08-01,180.21,180.41,175.195,179.815,68477.0
2025-08-05,181.45,185.21,180.71,184.94,46447.0
2025-08-06,184.94,186.25,181.995,184.465,61007.0
2025-08-07,190.525,205.235,190.425,202.14,322099.0
2025-08-08,201.645,201.82,196.16,198.975,93542.0
2025-08-11,199.345,205.985,195.88,204.895,95666.0
2025-08-12,204.895,209.51,204.66,208.28,74773.0
2025-08-13,208.805,210.35,206.88,207.775,37854.0
2025-08-14,207.01,207.275,202.375,205.58,64757.0
2025-08-15,205.37,206.285,199.91,202.655,50907.0
2025-08-18,202.615,204.955,201.325,204.785,33889.0
2025-08-19,204.135,205.975,202.3,202.98,43370.0
2025-08-20,203.21,203.31,197.785,201.97,46049.0
2025-08-21,200.9,203.31,200.8,202.915,47109.0
2025-08-22,202.445,208.15,200.515,207.405,80538.0
2025-08-25,207.255,209.06,199.345,207.91,55735.0
2025-08-26,208.525,209.765,205.84,208.575,24267.0
2025-08-27,207.98,211.85,207.275,211.005,38022.0
2025-08-28,210.945,213.645,208.975,212.9,74866.0
2025-08-29,212.235,214.405,207.08,211.285,49184.0
2025-09-02,207.275,210.32,205.165,206.235,42980.0
2025-09-03,205.59,211.69,205.49,211.005,51666.0
2025-09-04,211.005,213.93,209.765,213.0,43213.0
2025-09-05,214.11,214.715,210.855,212.77,42833.0
2025-09-08,208.27,212.73,207.275,211.085,33920.0
2025-09-09,210.995,212.235,206.295,207.325,49336.0
2025-09-10,206.96,210.095,206.83,207.655,34099.0
2025-09-11,207.09,208.27,205.51,207.215,36730.0
2025-09-12,207.11,207.275,205.185,205.74,26806.0
2025-09-15,205.39,208.07,205.195,207.475,21338.0
2025-09-16,208.27,208.27,206.465,206.76,23706.0
2025-09-17,206.285,208.26,196.785,201.05,156459.0
2025-09-18,202.14,203.31,200.335,202.755,42041.0
2025-09-19,202.855,204.74,200.84,202.825,30578.0
2025-09-22,202.05,204.37,169.68,182.81,767656.0
2025-09-23,182.81,184.605,172.805,173.22,250809.0
2025-09-24,174.56,180.12,173.16,177.155,222151.0
2025-09-25,177.45,177.54,173.83,175.6,109497.0
2025-09-26,175.09,178.52,173.9,174.01,67034.0
2025-09-29,173.0,173.99,171.52,172.94,78069.0
2025-09-30,172.86,175.88,171.19,173.37,42953.0
2025-10-01,174.8,174.99,168.23,168.43,97512.0
2025-10-02,168.05,169.3,166.71,168.62,82188.0
2025-10-03,168.44,169.97,164.32,165.12,104795.0
2025-10-06,165.53,167.95,164.59,164.99,73107.0
2025-10-07,166.95,167.38,162.55,163.49,82093.0
2025-10-08,163.72,165.64,161.59,162.08,65513.0
2025-10-09,163.92,163.99,159.22,160.19,145948.0
2025-10-10,160.26,161.49,157.77,158.29,100836.0
2025-10-14,158.64,162.8,158.35,158.72,96855.0
2025-10-15,160.9,161.2,158.85,159.61,100055.0
2025-10-16,163.27,168.58,162.73,163.37,178367.0
2025-10-17,163.41,166.23,158.52,159.4,116139.0
2025-10-20,162.09,162.48,159.3,159.71,54388.0
2025-10-21,159.8,162.38,159.55,160.96,68169.0
2025-10-22,161.11,163.44,158.82,159.52,66929.0
2025-10-23,159.52,163.0,159.52,162.87,46334.0
2025-10-24,163.48,167.69,162.97,166.66,70946.0
2025-10-27,168.5,171.11,167.48,170.6,77170.0
2025-10-28,171.0,173.0,170.27,171.53,59837.0
2025-10-29,171.5,173.0,167.47,168.79,67826.0
2025-10-30,168.41,170.17,166.59,167.1,38816.0
2025-10-31,169.23,169.56,167.69,168.65,53730.0
2025-11-03,169.42,170.0,165.03,168.65,42122.0
2025-11-04,166.09,167.38,165.0,166.41,38142.0
2025-11-05,169.42,169.42,160.0,161.76,110475.0
2025-11-06,145.0,148.0,130.675,134.26,742495.0
2025-11-07,135.18,135.44,127.6,129.46,341528.0
2025-11-10,132.35,133.28,125.3,126.54,207250.0
2025-11-11,126.33,127.99,124.48,127.69,115785.0
2025-11-12,130.0,131.34,127.78,127.93,140923.0
2025-11-13,127.8,127.9,122.5,123.41,143151.0
2025-11-14,123.08,123.39,120.75,122.95,118869.0
2025-11-17,122.88,124.8,119.06,119.91,142298.0
2025-11-18,119.15,121.46,118.0,120.99,96725.0
2025-11-19,120.44,122.5,119.0,119.69,66653.0
2025-11-20,120.5,122.0,117.52,117.8,180097.0
2025-11-21,118.01,124.43,117.95,124.43,157700.0
2025-11-24,127.99,128.2,123.95,126.43,117298.0
2025-11-25,126.76,130.97,126.56,128.76,129056.0
2025-11-26,129.5,132.38,128.43,132.21,97837.0