Date,Open,High,Low,Close,Volume
2002-06-06,41.24869698399317,41.24869698399317,32.99895827954024,41.24869698399317,252.0
2002-06-07,41.24869135007782,41.24869135007782,32.998953772407866,32.998953772407866,550.0
2002-06-10,32.99895827954024,41.24869698399317,32.99895827954024,41.24869698399317,156.0
2002-06-11,32.998953772407866,41.24869135007782,24.749214463873884,32.998953772407866,293.0
2002-06-12,32.998953772407866,32.998953772407866,32.998953772407866,32.998953772407866,66.0
2002-06-13,24.7492124682159,32.998951111530445,24.7492124682159,24.7492124682159,122.0
2002-06-14,32.998951111530445,32.998951111530445,24.7492124682159,24.7492124682159,64.0
2002-06-17,24.749214463873884,32.998953772407866,24.749214463873884,32.998953772407866,186.0
2002-06-18,24.7492124682159,24.7492124682159,24.7492124682159,24.7492124682159,6.0
2002-06-19,24.7492124682159,32.998951111530445,24.7492124682159,24.7492124682159,137.0
2002-06-20,32.998953772407866,32.998953772407866,32.998953772407866,32.998953772407866,369.0
2002-06-21,32.998953772407866,32.998953772407866,32.998953772407866,32.998953772407866,0.0
2002-06-24,32.998953772407866,32.998953772407866,24.749214463873884,32.998953772407866,111.0
2002-06-25,24.7492124682159,24.7492124682159,24.7492124682159,24.7492124682159,94.0
2002-06-26,24.7492124682159,24.7492124682159,24.7492124682159,24.7492124682159,595.0
2002-06-27,24.749214463873884,24.749214463873884,16.499476886203933,16.499476886203933,317.0
2002-06-28,24.7492124682159,24.7492124682159,24.7492124682159,24.7492124682159,110.0
2002-07-02,24.7492124682159,24.7492124682159,24.7492124682159,24.7492124682159,17.0
2002-07-03,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,88.0
2002-07-04,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,36.0
2002-07-05,24.749214463873884,24.749214463873884,16.499476886203933,16.499476886203933,19.0
2002-07-08,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-07-09,16.499475555765223,24.7492124682159,16.499475555765223,24.7492124682159,107.0
2002-07-10,24.749214463873884,24.749214463873884,16.499476886203933,16.499476886203933,29.0
2002-07-11,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,36.0
2002-07-12,24.749214463873884,24.749214463873884,16.499476886203933,16.499476886203933,47.0
2002-07-15,16.499475555765223,24.7492124682159,16.499475555765223,24.7492124682159,230.0
2002-07-16,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,268.0
2002-07-17,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,1.0
2002-07-18,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,173.0
2002-07-19,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-07-22,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,196.0
2002-07-23,16.499476886203933,24.749214463873884,16.499476886203933,16.499476886203933,297.0
2002-07-24,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,277.0
2002-07-25,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,123.0
2002-07-26,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,551.0
2002-07-29,8.249737777882611,24.7492124682159,8.249737777882611,24.7492124682159,25.0
2002-07-30,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,1.0
2002-07-31,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,19.0
2002-08-01,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,10.0
2002-08-02,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,2.0
2002-08-06,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,47.0
2002-08-07,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-08-08,24.7492124682159,24.7492124682159,8.249737777882611,24.7492124682159,15.0
2002-08-09,8.249738443101966,16.499476886203933,8.249738443101966,16.499476886203933,1471.0
2002-08-12,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-08-13,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,1.0
2002-08-14,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,32.0
2002-08-15,8.249738443101966,16.499476886203933,8.249738443101966,16.499476886203933,40.0
2002-08-16,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-08-19,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-08-20,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-08-21,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-08-22,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,3.0
2002-08-23,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-08-26,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-08-27,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-08-28,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-08-29,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-08-30,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,6.0
2002-09-03,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-04,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-05,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,64.0
2002-09-06,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-09-09,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-10,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,34.0
2002-09-11,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,8.0
2002-09-12,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,3.0
2002-09-13,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-09-16,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-17,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,7.0
2002-09-18,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-09-19,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-20,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,254.0
2002-09-23,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,7.0
2002-09-24,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-25,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-26,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-27,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-09-30,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,18.0
2002-10-01,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-02,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,165.0
2002-10-03,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-04,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,88.0
2002-10-07,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-08,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-09,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-10,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-11,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,2.0
2002-10-15,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,4.0
2002-10-16,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,18.0
2002-10-17,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,39.0
2002-10-18,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,13.0
2002-10-21,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-22,8.249738443101966,16.499476886203933,8.249738443101966,8.249738443101966,235.0
2002-10-23,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-10-24,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-10-25,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,19.0
2002-10-28,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,14.0
2002-10-29,8.249738443101966,16.499476886203933,8.249738443101966,16.499476886203933,136.0
2002-10-30,16.499476886203933,16.499476886203933,8.249738443101966,8.249738443101966,28.0
2002-10-31,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-01,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,3.0
2002-11-04,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,6.0
2002-11-05,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-11-06,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,11.0
2002-11-07,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-11-08,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,2.0
2002-11-11,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-12,16.499476886203933,16.499476886203933,8.249738443101966,8.249738443101966,517.0
2002-11-13,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-14,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,2.0
2002-11-15,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-18,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,1.0
2002-11-19,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,2.0
2002-11-20,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,85.0
2002-11-21,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-22,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,11.0
2002-11-25,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,44.0
2002-11-26,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,3.0
2002-11-27,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,7.0
2002-11-28,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-11-29,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,6.0
2002-12-02,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,7.0
2002-12-03,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,29.0
2002-12-04,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,7.0
2002-12-05,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,3.0
2002-12-06,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,11.0
2002-12-09,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,43.0
2002-12-10,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,663.0
2002-12-11,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,56.0
2002-12-12,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2002-12-13,8.249738443101966,16.499476886203933,8.249738443101966,16.499476886203933,21.0
2002-12-16,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,25.0
2002-12-17,16.499476886203933,16.499476886203933,8.249738443101966,8.249738443101966,31.0
2002-12-18,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,48.0
2002-12-19,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,42.0
2002-12-20,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,23.0
2002-12-23,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,36.0
2002-12-24,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,10.0
2002-12-27,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2002-12-30,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,22.0
2002-12-31,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2003-01-02,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,6.0
2003-01-03,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,30.0
2003-01-06,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2003-01-07,8.249738443101966,16.499476886203933,8.249738443101966,16.499476886203933,64.0
2003-01-08,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,0.0
2003-01-09,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,30.0
2003-01-10,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,275.0
2003-01-13,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,13.0
2003-01-14,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2003-01-15,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2003-01-16,16.499476886203933,16.499476886203933,16.499476886203933,16.499476886203933,22.0
2003-01-17,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,40.0
2003-01-20,8.249738443101966,8.249738443101966,8.249738443101966,8.249738443101966,0.0
2003-01-21,123.7460795076195,123.7460795076195,123.7460795076195,123.7460795076195,0.0
2003-01-22,123.7460795076195,123.7460795076195,123.7460795076195,123.7460795076195,0.0
2003-01-23,123.7460795076195,123.7460795076195,123.7460795076195,123.7460795076195,0.0
2003-01-24,107.24660071402224,107.24660071402224,107.24660071402224,107.24660071402224,11.0
2003-01-27,98.9968711176187,98.9968711176187,90.74712954999832,90.74712954999832,14.0
2003-01-28,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-01-29,65.99791625749155,74.24765838597438,65.99791625749155,74.24765838597438,1.0
2003-01-30,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-01-31,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,2.0
2003-02-03,107.24661354307364,107.24661354307364,82.49739396798634,82.49739396798634,3.0
2003-02-04,98.99685750243692,98.99685750243692,98.99685750243692,98.99685750243692,3.0
2003-02-05,98.99685750243692,98.99685750243692,98.99685750243692,98.99685750243692,0.0
2003-02-06,98.99685750243692,98.99685750243692,98.99685750243692,98.99685750243692,1.0
2003-02-07,98.9968682000797,115.49634392560752,98.9968682000797,115.49634392560752,23.0
2003-02-10,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,23.0
2003-02-11,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,11.0
2003-02-12,107.24660071402224,107.24660071402224,107.24660071402224,107.24660071402224,3.0
2003-02-13,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,2.0
2003-02-14,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-02-17,123.7460795076195,123.7460795076195,123.7460795076195,123.7460795076195,5.0
2003-02-18,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,7.0
2003-02-19,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,2.0
2003-02-20,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-02-21,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-02-24,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,1.0
2003-02-25,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-02-26,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,1.0
2003-02-27,115.49634392560752,115.49634392560752,115.49634392560752,115.49634392560752,1.0
2003-02-28,90.74713613416776,90.74713613416776,82.49739396798634,82.49739396798634,56.0
2003-03-03,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,4.0
2003-03-04,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-03-05,90.7471252788164,115.49634189335325,90.7471252788164,107.24660071402224,20.0
2003-03-06,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-03-07,90.74713613416776,107.24661354307364,82.49739396798634,82.49739396798634,171.0
2003-03-10,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,6.0
2003-03-11,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-03-12,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,61.0
2003-03-13,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,2.0
2003-03-14,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,22.0
2003-03-17,98.9968711176187,98.9968711176187,90.74712954999832,90.74712954999832,22.0
2003-03-18,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,1.0
2003-03-19,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,1.0
2003-03-20,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-03-21,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-03-24,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,2.0
2003-03-25,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,2.0
2003-03-26,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-03-27,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-03-28,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-03-31,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-04-01,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,9.0
2003-04-02,90.74712954999832,90.74712954999832,90.74712954999832,90.74712954999832,0.0
2003-04-03,74.24765333821402,90.74712954999832,74.24765333821402,90.74712954999832,4.0
2003-04-04,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-04-07,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,2.0
2003-04-08,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-04-09,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,6.0
2003-04-10,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-04-11,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-04-14,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,1.0
2003-04-15,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,4.0
2003-04-16,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-04-17,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,1.0
2003-04-21,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-04-22,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,1.0
2003-04-23,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,6.0
2003-04-24,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,4.0
2003-04-25,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,1.0
2003-04-28,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-04-29,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,9.0
2003-04-30,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-01,74.24765838597438,74.24765838597438,65.99791625749155,74.24765838597438,39.0
2003-05-02,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,0.0
2003-05-05,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,7.0
2003-05-06,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-05-07,74.24764858421374,74.24764858421374,65.99790754481573,65.99790754481573,45.0
2003-05-08,65.99790982556767,65.99790982556767,57.74817196280377,57.74817196280377,15.0
2003-05-09,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-12,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-13,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-14,41.24869698399317,41.24869698399317,41.24869698399317,41.24869698399317,1.0
2003-05-15,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-16,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-20,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-21,41.24869698399317,41.24869698399317,41.24869698399317,41.24869698399317,0.0
2003-05-22,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,2.0
2003-05-23,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-26,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-05-27,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,17.0
2003-05-28,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-05-29,74.24765872526193,82.49739396798634,74.24765872526193,82.49739396798634,6.0
2003-05-30,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-06-02,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-06-03,82.49739396798634,82.49739396798634,82.49739396798634,82.49739396798634,0.0
2003-06-04,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,6.0
2003-06-05,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-06-06,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-06-09,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,0.0
2003-06-10,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,3.0
2003-06-11,41.24869698399317,41.24869698399317,41.24869698399317,41.24869698399317,0.0
2003-06-12,41.24869698399317,41.24869698399317,41.24869698399317,41.24869698399317,0.0
2003-06-13,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,8.0
2003-06-16,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,3.0
2003-06-17,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-18,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-19,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-20,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-23,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-24,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-25,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-26,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-27,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-06-30,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-02,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-03,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-04,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-07,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-08,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-09,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-10,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-11,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-14,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-15,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-16,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-17,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-18,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-21,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-22,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-23,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-24,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-25,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-28,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-29,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-30,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-07-31,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-01,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-05,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-06,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-07,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-08,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-11,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-12,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-13,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-14,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-15,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-18,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-19,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-20,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-21,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-22,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-25,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-26,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-27,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-28,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-08-29,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-02,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-03,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-04,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-05,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-08,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-09,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-10,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-11,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-12,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-15,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-16,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-17,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-18,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-19,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-22,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-23,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-24,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-25,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-26,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-29,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-09-30,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-01,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-02,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-03,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-06,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-07,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-08,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-09,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-10,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-14,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-15,57.74817196280377,57.74817196280377,57.74817196280377,57.74817196280377,0.0
2003-10-16,2474.921576089275,2516.1703096417064,2474.921576089275,2483.171234179522,26.0
2003-10-17,2483.1710438335126,2969.9057079608824,2474.9213863756386,2887.4082471798147,23.0
2003-10-20,2887.4082471798147,2887.4082471798147,2639.9160863871925,2887.4082471798147,13.0
2003-10-21,2887.4082471798147,3093.6516775819023,2887.4082471798147,2887.4082471798147,28.0
2003-10-22,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,0.0
2003-10-23,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,1.0
2003-10-24,2969.9057079608824,3093.6516775819023,2887.4082471798147,2887.4082471798147,13.0
2003-10-27,2804.911081756541,2969.9057861096944,2804.911081756541,2969.9057861096944,2.0
2003-10-28,3011.1550742310465,3052.4038133322683,3011.1550742310465,3052.4038133322683,10.0
2003-10-29,3085.4024359348573,3134.9008304540216,3085.4024359348573,3093.652094504514,27.0
2003-10-30,3093.651886645061,3134.9006198231077,3093.651886645061,3134.9006198231077,15.0
2003-10-31,3134.900770035375,3192.649043561831,3134.900770035375,3192.649043561831,5.0
2003-11-03,3134.9006198231077,3134.9006198231077,3134.9006198231077,3134.9006198231077,28.0
2003-11-04,3093.651886645061,3134.9006198231077,3093.651886645061,3134.9006198231077,28.0
2003-11-05,3093.652094504514,3093.652094504514,3093.652094504514,3093.652094504514,7.0
2003-11-06,2969.9061082066028,3093.652094504514,2969.9061082066028,3093.652094504514,4.0
2003-11-07,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,2.0
2003-11-10,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,4.0
2003-11-11,2969.9057861096944,3011.154517585629,2969.9057861096944,2969.9057861096944,19.0
2003-11-12,2912.157606517317,2912.157606517317,2912.157606517317,2912.157606517317,2.0
2003-11-13,2920.407396958807,2969.9057861096944,2920.407396958807,2969.9057861096944,29.0
2003-11-14,2953.40628646965,3011.1545555746343,2936.9067493609987,3011.1545555746343,16.0
2003-11-17,3011.1548924445137,3027.6542098484183,3011.1548924445137,3027.6542098484183,17.0
2003-11-18,3019.4041752605813,3052.403249061565,2969.9057861096944,2969.9057861096944,32.0
2003-11-19,2978.155814535473,3027.6542098484183,2978.155814535473,3027.6542098484183,4.0
2003-11-20,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,3.0
2003-11-21,2986.4055339953597,3002.904850510916,2986.4055339953597,3002.904850510916,4.0
2003-11-24,2978.1555608336985,2986.4054403834784,2978.1555608336985,2986.4054403834784,3.0
2003-11-25,2986.4054403834784,2986.4054403834784,2986.4054403834784,2986.4054403834784,2.0
2003-11-26,3027.6543926310324,3052.4038133322683,3019.4047334310394,3052.4038133322683,14.0
2003-11-27,3052.403287570967,3052.403287570967,2978.155481357332,3011.1545555746343,35.0
2003-11-28,3052.4034170008595,3052.4034170008595,2978.1556076389224,2994.6551454471974,4.0
2003-12-01,2986.40561535289,2986.40561535289,2978.15573531976,2978.15573531976,2.0
2003-12-02,2978.155609490966,3068.9027351670115,2928.657217585959,3068.9027351670115,9.0
2003-12-03,2903.908174997513,3093.652094504514,2903.908174997513,3093.652094504514,11.0
2003-12-04,3093.651528670066,3118.400721402976,3052.403021815596,3118.400721402976,6.0
2003-12-05,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,5.0
2003-12-08,2978.155566676892,3134.9006198231077,2978.155566676892,3134.9006198231077,1.0
2003-12-09,3134.9006198231077,3217.3980861791983,3134.9006198231077,3134.9006198231077,9.0
2003-12-10,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,1.0
2003-12-11,3134.9008183293704,3134.9008183293704,2648.1663120392814,2648.1663120392814,3.0
2003-12-12,3093.652094504514,3093.652094504514,3093.652094504514,3093.652094504514,1.0
2003-12-15,2804.911440688976,2804.911440688976,2804.911440688976,2804.911440688976,0.0
2003-12-16,3134.9008916226107,3134.9008916226107,2804.911440688976,2804.911440688976,2.0
2003-12-17,2804.911374316085,3134.900817441148,2804.911374316085,3126.6511589057354,2.0
2003-12-18,2846.1599660075685,2846.1599660075685,2846.1599660075685,2846.1599660075685,0.0
2003-12-19,2887.40885692738,3052.4038133322683,2887.40885692738,3052.4038133322683,2.0
2003-12-22,2763.662427077689,2763.662427077689,2763.662427077689,2763.662427077689,0.0
2003-12-23,2829.6600675874374,2829.6600675874374,2829.6600675874374,2829.6600675874374,1.0
2003-12-24,2829.6600675874374,2829.6600675874374,2829.6600675874374,2829.6600675874374,0.0
2003-12-29,2788.4120305615384,2788.4120305615384,2788.4120305615384,2788.4120305615384,0.0
2003-12-30,2433.6725155045165,2433.6725155045165,2433.6725155045165,2433.6725155045165,0.0
2003-12-31,2474.9217072057645,2796.66149147891,2474.9217072057645,2796.66149147891,2.0
2004-01-02,2441.922920409857,2846.1599660075685,2441.922920409857,2846.1599660075685,0.0
2004-01-05,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,1.0
2004-01-06,2994.6551454471974,2994.6551454471974,2994.6551454471974,2994.6551454471974,11.0
2004-01-07,3011.1545555746343,3011.1545555746343,2887.408359585635,3011.1545555746343,5.0
2004-01-08,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,12.0
2004-01-09,3011.154601260064,3011.154601260064,2763.662427077689,2763.662427077689,3.0
2004-01-12,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,0.0
2004-01-13,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,0.0
2004-01-14,3093.652094504514,3110.1516331944395,3093.652094504514,3093.652094504514,9.0
2004-01-15,3093.652094504514,3134.9008304540216,3093.652094504514,3093.652094504514,8.0
2004-01-16,3093.6516775819023,3093.6516775819023,2887.4082471798147,2887.4082471798147,1.0
2004-01-19,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,1.0
2004-01-20,2846.1599660075685,2846.1599660075685,2846.1599660075685,2846.1599660075685,0.0
2004-01-21,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,3.0
2004-01-22,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2004-01-23,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,1.0
2004-01-26,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,1.0
2004-01-27,2887.4085869667365,2887.4085869667365,2681.165132294156,2681.165132294156,1.0
2004-01-28,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,0.0
2004-01-29,2681.164925548812,2722.413657612749,2681.164925548812,2722.413657612749,6.0
2004-01-30,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,2.0
2004-02-02,3060.653238675275,3258.647038302545,3052.403580105618,3093.652094504514,14.0
2004-02-03,2887.4083231578243,2969.9057861096944,2887.4083231578243,2969.9057861096944,11.0
2004-02-04,3250.397158182276,3250.397158182276,2969.9061082066028,3093.652094504514,29.0
2004-02-05,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,9.0
2004-02-06,3176.1493530011526,3176.1493530011526,3134.9006198231077,3134.9006198231077,111.0
2004-02-09,3217.39791460664,3258.646645585035,3217.39791460664,3217.39791460664,8.0
2004-02-10,3217.397952606013,3258.64668407158,3217.397952606013,3258.64668407158,72.0
2004-02-11,3217.397952606013,3258.64668407158,3217.397952606013,3258.64668407158,1.0
2004-02-12,3258.647054435581,3316.395107810304,3258.647054435581,3316.395107810304,7.0
2004-02-13,3258.64668407158,3258.64668407158,3258.64668407158,3258.64668407158,0.0
2004-02-16,3299.8958760024298,3299.8958760024298,3176.149877580741,3176.149877580741,1.0
2004-02-17,3299.89545353652,3341.144188246465,3134.900736247345,3299.89545353652,58.0
2004-02-18,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,51.0
2004-02-19,3258.64694037718,3299.89545353652,3217.398205667235,3299.89545353652,9.0
2004-02-20,3299.895107983991,3299.895107983991,2887.4082471798147,2887.4082471798147,18.0
2004-02-23,2763.66246432189,3134.9006198231077,2763.66246432189,3134.9006198231077,3.0
2004-02-24,3134.9006198231077,3134.9006198231077,3134.9006198231077,3134.9006198231077,1.0
2004-02-25,3052.403249061565,3052.403249061565,2969.9057861096944,2969.9057861096944,0.0
2004-02-26,2969.9057861096944,3011.154517585629,2969.9057861096944,2969.9057861096944,2.0
2004-02-27,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2004-03-01,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,1.0
2004-03-02,3011.1548441561104,3093.652094504514,3011.1548441561104,3093.652094504514,15.0
2004-03-03,3093.652094504514,3093.652094504514,3093.652094504514,3093.652094504514,2.0
2004-03-04,3134.9004896748784,3299.89519398656,3134.9004896748784,3258.64668407158,6.0
2004-03-05,3382.3929229564096,3382.3929229564096,3299.89545353652,3299.89545353652,1.0
2004-03-08,3382.392670732447,3588.6361073520584,3382.392670732447,3588.6361073520584,2.0
2004-03-09,3712.3824044490016,5939.811758498165,3712.3824044490016,4949.843058231607,75.0
2004-03-10,4784.848231583999,4784.848231583999,4372.361337987164,4603.353980677343,28.0
2004-03-11,4372.36155462973,4784.848468664541,4372.36155462973,4784.848468664541,4.0
2004-03-12,4784.848468664541,4867.345940091747,4661.102704624952,4784.848468664541,5.0
2004-03-15,5156.0870900869695,5156.0870900869695,4743.600176052159,4784.848468664541,4.0
2004-03-16,4784.848302767098,4784.848302767098,4537.356340167595,4537.356340167595,6.0
2004-03-17,4743.600176052159,4784.848468664541,4743.600176052159,4784.848468664541,1.0
2004-03-18,4784.847741396142,4784.847741396142,4743.599455053254,4743.599455053254,36.0
2004-03-19,4743.599455053254,4743.599455053254,4743.599455053254,4743.599455053254,1.0
2004-03-22,4784.84812715345,5114.837989309762,4784.84812715345,4949.843058231607,10.0
2004-03-23,5073.589402138104,5156.086870044629,5073.589402138104,5114.838136091366,6.0
2004-03-24,5114.837989309762,5114.837989309762,4949.843058231607,4949.843058231607,4.0
2004-03-25,4949.843058231607,4949.843058231607,4949.843058231607,4949.843058231607,2.0
2004-03-26,4867.345200284226,4867.345200284226,4702.3507256092125,4743.599455053254,4.0
2004-03-29,4619.853266721128,4743.599455053254,4496.1070783890045,4743.599455053254,8.0
2004-03-30,4743.599290081656,4867.345031009033,4718.849876035499,4867.345031009033,10.0
2004-03-31,4817.848023282296,4867.346422423441,4702.351906320048,4702.351906320048,10.0
2004-04-01,4867.345031009033,4949.842487028041,4867.345031009033,4867.345031009033,24.0
2004-04-02,4784.8484434327565,4908.594649921019,4784.8484434327565,4850.846597466983,9.0
2004-04-05,4867.345940091747,4867.345940091747,4743.600176052159,4784.848468664541,8.0
2004-04-06,4619.853266721128,4743.599455053254,4619.853266721128,4743.599455053254,1.0
2004-04-07,4743.599969253628,4826.096993983134,4743.599969253628,4826.096993983134,1.0
2004-04-08,4826.096993983134,4826.096993983134,4826.096993983134,4826.096993983134,2.0
2004-04-12,4743.600646121213,4743.600646121213,4702.351906320048,4702.351906320048,1.0
2004-04-13,4661.103166518885,4702.351906320048,4619.85442671772,4702.351906320048,2.0
2004-04-14,4661.102543017949,4661.102543017949,4537.356340167595,4537.356340167595,1.0
2004-04-15,4496.107534869657,4496.107534869657,4454.858801237715,4454.858801237715,4.0
2004-04-16,4454.858801237715,4537.356268501599,4124.8693752833815,4454.858801237715,18.0
2004-04-19,4413.609995263681,4413.609995263681,4372.361262307835,4372.361262307835,3.0
2004-04-20,4075.371227403653,4124.869622103583,4075.371227403653,4124.869622103583,0.0
2004-04-21,4124.869622103583,4124.869622103583,4124.869622103583,4124.869622103583,0.0
2004-04-22,3959.874544243824,3959.874544243824,3959.874544243824,3959.874544243824,0.0
2004-04-23,4124.869622103583,4124.869622103583,4124.869622103583,4124.869622103583,0.0
2004-04-26,4124.869069162668,4702.350854051744,4124.869069162668,4405.36008256271,2.0
2004-04-27,4124.869622103583,4124.869622103583,4124.869622103583,4124.869622103583,1.0
2004-04-28,3712.382659893225,3712.382659893225,3712.382659893225,3712.382659893225,1.0
2004-04-29,3877.377005313944,3877.377005313944,3877.377005313944,3877.377005313944,4.0
2004-04-30,3877.377005313944,3877.377005313944,3877.377005313944,3877.377005313944,0.0
2004-05-03,3580.3868905810336,3580.3868905810336,3580.3868905810336,3580.3868905810336,0.0
2004-05-04,3803.129462865297,4108.369902897957,3803.129462865297,3811.379120657849,1.0
2004-05-05,3811.379296821903,3877.377005313944,3811.379296821903,3877.377005313944,3.0
2004-05-06,3621.63517175328,3621.63517175328,3621.63517175328,3621.63517175328,0.0
2004-05-07,3877.377005313944,3877.377005313944,3877.377005313944,3877.377005313944,0.0
2004-05-10,3555.637336536786,3629.884922250846,3382.3927483200528,3382.3927483200528,2.0
2004-05-11,3382.3929229564096,3382.3929229564096,3299.89545353652,3299.89545353652,6.0
2004-05-12,3299.895318711116,3464.8902508096185,3299.895318711116,3423.6415177849926,5.0
2004-05-13,3341.14422300146,3341.14422300146,3341.14422300146,3341.14422300146,0.0
2004-05-14,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,2.0
2004-05-17,3382.3927483200528,3382.3927483200528,3382.3927483200528,3382.3927483200528,2.0
2004-05-18,3382.3929581404795,3382.3929581404795,3341.14422300146,3341.14422300146,103.0
2004-05-19,3341.14422300146,3341.14422300146,3341.14422300146,3341.14422300146,1.0
2004-05-20,3299.8954878624418,3341.14422300146,3299.8954878624418,3341.14422300146,2.0
2004-05-21,3423.64183711451,3547.3878261798127,3423.64183711451,3547.3878261798127,19.0
2004-05-25,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,7.0
2004-05-26,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,2.0
2004-05-27,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,0.0
2004-05-28,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,0.0
2004-05-31,3629.885120963345,3629.885120963345,3629.885120963345,3629.885120963345,1.0
2004-06-01,3629.885120963345,3629.885120963345,3629.885120963345,3629.885120963345,1.0
2004-06-02,3588.6358031464497,3588.6358031464497,3506.1385684221787,3506.1385684221787,12.0
2004-06-03,3514.3887617785917,3514.3887617785917,3514.3887617785917,3514.3887617785917,1.0
2004-06-04,3588.636453069793,3712.382659893225,3588.636453069793,3712.382659893225,7.0
2004-06-07,3712.382659893225,3712.382659893225,3712.382659893225,3712.382659893225,0.0
2004-06-08,3712.382659893225,3712.382659893225,3712.382659893225,3712.382659893225,1.0
2004-06-09,3555.637287097184,3555.637287097184,3555.637287097184,3555.637287097184,2.0
2004-06-10,3547.3878261798127,3547.3878261798127,3547.3878261798127,3547.3878261798127,1.0
2004-06-11,3547.3878261798127,3547.3878261798127,3547.3878261798127,3547.3878261798127,0.0
2004-06-14,3547.3878261798127,3547.3878261798127,3547.3878261798127,3547.3878261798127,0.0
2004-06-15,3547.3870750090296,3547.3870750090296,3506.1385684221787,3506.1385684221787,6.0
2004-06-16,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,96.0
2004-06-17,3308.1454027465857,3308.1454027465857,3308.1454027465857,3308.1454027465857,0.0
2004-06-18,3464.8902872499325,3588.636266074652,3464.8902872499325,3464.8902872499325,14.0
2004-06-21,3506.1391379989614,3629.885120963345,3506.1391379989614,3629.885120963345,5.0
2004-06-22,3629.885120963345,3629.885120963345,3629.885120963345,3629.885120963345,0.0
2004-06-23,3629.885120963345,3629.885120963345,3629.885120963345,3629.885120963345,5.0
2004-06-24,3580.386146139194,3580.386146139194,3506.1385684221787,3506.1385684221787,6.0
2004-06-25,3588.6361073520584,3588.6361073520584,3588.6361073520584,3588.6361073520584,0.0
2004-06-28,3423.6415177849926,3423.6415177849926,3423.6415177849926,3423.6415177849926,0.0
2004-06-29,3588.6361073520584,3588.6361073520584,3588.6361073520584,3588.6361073520584,0.0
2004-06-30,3423.6415177849926,3423.6415177849926,3423.6415177849926,3423.6415177849926,0.0
2004-07-02,3423.6415177849926,3423.6415177849926,3423.6415177849926,3423.6415177849926,1.0
2004-07-05,3423.6415177849926,3423.6415177849926,3423.6415177849926,3423.6415177849926,0.0
2004-07-06,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,1.0
2004-07-07,3382.3929581404795,3382.3929581404795,3341.14422300146,3341.14422300146,2.0
2004-07-08,3382.3927483200528,3382.3927483200528,3382.3927483200528,3382.3927483200528,0.0
2004-07-09,3382.3929229564096,3382.3929229564096,3299.89545353652,3299.89545353652,2.0
2004-07-12,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,0.0
2004-07-13,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,1.0
2004-07-14,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,0.0
2004-07-15,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,1.0
2004-07-16,3382.3929229564096,3382.3929229564096,3176.1494709572903,3299.89545353652,142.0
2004-07-19,3217.398617571515,3217.398617571515,3176.149877580741,3176.149877580741,275.0
2004-07-20,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,0.0
2004-07-21,3052.4036396645097,3052.4036396645097,2804.911440688976,2804.911440688976,12.0
2004-07-22,3011.1545555746343,3068.902603129028,2846.1596275893035,3011.1545555746343,6.0
2004-07-23,2804.9113859591835,3093.652094504514,2804.9113859591835,3093.652094504514,3.0
2004-07-26,2969.9059513569987,3068.9027351670115,2887.40848381492,3068.9027351670115,6.0
2004-07-27,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,3.0
2004-07-28,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2004-07-29,2870.908932264066,2887.4082471798147,2870.908932264066,2887.4082471798147,3.0
2004-07-30,2887.4083231578243,2969.9057861096944,2887.4083231578243,2969.9057861096944,1.0
2004-08-03,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2004-08-04,2928.65754242924,2928.65754242924,2895.658684682574,2895.658684682574,2.0
2004-08-05,2895.658684682574,2895.658684682574,2895.658684682574,2895.658684682574,0.0
2004-08-06,2895.658684682574,2895.658684682574,2895.658684682574,2895.658684682574,0.0
2004-08-09,2804.911338028069,2804.911338028069,2681.165132294156,2681.165132294156,1.0
2004-08-10,2681.164971412904,2681.164971412904,2474.9215291158034,2474.9215291158034,6.0
2004-08-11,2557.418994654881,2557.418994654881,2293.4272821703066,2474.9215291158034,7.0
2004-08-12,2293.4272821703066,2474.9215291158034,2293.4272821703066,2474.9215291158034,2.0
2004-08-13,2557.4191481108505,2681.165132294156,2557.4191481108505,2681.165132294156,13.0
2004-08-16,2639.9163144016075,2681.16504835487,2557.419068045683,2557.419068045683,23.0
2004-08-17,2483.171234179522,2483.171234179522,2483.171234179522,2483.171234179522,0.0
2004-08-18,2483.171234179522,2483.171234179522,2483.171234179522,2483.171234179522,1.0
2004-08-19,2507.9208838726363,2524.420201581544,2507.9208838726363,2516.17054272709,23.0
2004-08-20,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,1.0
2004-08-23,2474.9218744272466,2681.1653455002984,2474.9218744272466,2639.916606975563,1.0
2004-08-24,2639.916606975563,2639.916606975563,2639.916606975563,2639.916606975563,0.0
2004-08-25,2639.916606975563,2639.916606975563,2639.916606975563,2639.916606975563,0.0
2004-08-26,2639.916606975563,2639.916606975563,2639.916606975563,2639.916606975563,0.0
2004-08-27,2598.667837510623,2598.667837510623,2598.667837510623,2598.667837510623,1.0
2004-08-30,2598.667837510623,2598.667837510623,2598.667837510623,2598.667837510623,4.0
2004-08-31,2598.668090001453,2681.1653455002984,2598.668090001453,2639.916606975563,4.0
2004-09-01,2598.668090001453,2639.916606975563,2598.668090001453,2639.916606975563,8.0
2004-09-02,2804.911440688976,2804.911440688976,2804.911440688976,2804.911440688976,0.0
2004-09-03,2796.66149147891,2796.66149147891,2796.66149147891,2796.66149147891,0.0
2004-09-07,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,10.0
2004-09-08,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,0.0
2004-09-09,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,0.0
2004-09-10,2639.916606975563,2639.916606975563,2639.916606975563,2639.916606975563,1.0
2004-09-13,2598.667837510623,2598.667837510623,2598.667837510623,2598.667837510623,1.0
2004-09-14,2598.667837510623,2598.667837510623,2598.667837510623,2598.667837510623,0.0
2004-09-15,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,1.0
2004-09-16,2639.9163504769604,2804.911288544723,2598.667837510623,2598.667837510623,11.0
2004-09-17,2598.668090001453,2639.916606975563,2598.668090001453,2639.916606975563,1.0
2004-09-20,2516.17054272709,2516.17054272709,2516.17054272709,2516.17054272709,0.0
2004-09-21,2639.916606975563,2639.916606975563,2639.916606975563,2639.916606975563,7.0
2004-09-22,2639.9162292112046,2763.662427077689,2639.9162292112046,2763.662427077689,2.0
2004-09-23,2763.662602783431,2763.662602783431,2681.165132294156,2681.165132294156,1.0
2004-09-24,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,0.0
2004-09-27,2681.16504835487,2681.16504835487,2557.419068045683,2557.419068045683,8.0
2004-09-28,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,1.0
2004-09-29,2639.9163504769604,2639.9163504769604,2598.667837510623,2598.667837510623,1.0
2004-09-30,2598.6678833554884,2681.165132294156,2598.6678833554884,2681.165132294156,0.0
2004-10-01,2722.414062487677,2747.1632610965985,2722.414062487677,2747.1632610965985,3.0
2004-10-04,2804.911440688976,2846.1599558927182,2804.911440688976,2804.911440688976,6.0
2004-10-05,2887.40852641154,2928.6572607911016,2821.41059571436,2928.6572607911016,13.0
2004-10-06,2846.1599660075685,2846.1599660075685,2846.1599660075685,2846.1599660075685,0.0
2004-10-07,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2004-10-08,2928.6573722570947,3093.652094504514,2928.6573722570947,3093.652094504514,11.0
2004-10-12,3093.652094504514,3093.652094504514,3093.652094504514,3093.652094504514,1.0
2004-10-13,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,0.0
2004-10-14,3011.1548924445137,3027.6542098484183,3011.1548924445137,3027.6542098484183,1.0
2004-10-15,2986.405646896528,3093.652094504514,2969.9061082066028,3093.652094504514,9.0
2004-10-18,3431.891138796093,3629.884922250846,3341.144015739821,3382.3927483200528,21.0
2004-10-19,3464.8902508096185,3506.138983834244,3382.392784760367,3423.6415177849926,33.0
2004-10-20,3382.392784760367,3423.6415177849926,3382.392784760367,3423.6415177849926,11.0
2004-10-21,3423.64183711451,3547.3878261798127,3423.64183711451,3547.3878261798127,8.0
2004-10-22,3629.885515808345,3836.129212434392,3629.885515808345,3836.129212434392,15.0
2004-10-25,3877.376557282016,3918.62528648619,3877.376557282016,3918.62528648619,17.0
2004-10-26,3918.62573928442,3918.62573928442,3877.377005313944,3877.377005313944,7.0
2004-10-27,3877.376942001439,3877.376942001439,3753.6311852118174,3753.6311852118174,13.0
2004-10-28,3761.880372703387,3761.880372703387,3506.1385684221787,3506.1385684221787,100.0
2004-10-29,3506.1385684221787,3506.1385684221787,3506.1385684221787,3506.1385684221787,0.0
2004-11-01,3382.39299385033,3506.139200573848,3308.1454027465857,3308.1454027465857,9.0
2004-11-02,3308.1454027465857,3308.1454027465857,3308.1454027465857,3308.1454027465857,1.0
2004-11-03,3341.14422300146,3341.14422300146,3258.6469742740283,3341.14422300146,670.0
2004-11-04,3456.6409550369926,3456.6409550369926,3176.149877580741,3176.149877580741,403.0
2004-11-05,3176.149877580741,3176.149877580741,3176.149877580741,3176.149877580741,0.0
2004-11-08,3176.149877580741,3176.149877580741,3176.149877580741,3176.149877580741,0.0
2004-11-09,3176.149877580741,3176.149877580741,3176.149877580741,3176.149877580741,0.0
2004-11-10,3332.8942737913944,3332.8942737913944,3332.8942737913944,3332.8942737913944,1.0
2004-11-11,3332.8942677792484,3332.8942677792484,3258.64668407158,3258.64668407158,7.0
2004-11-12,3258.64668407158,3258.64668407158,3258.64668407158,3258.64668407158,0.0
2004-11-15,3275.145999417337,3275.145999417337,3258.64668407158,3258.64668407158,21.0
2004-11-16,3258.646645585035,3258.646645585035,3217.39791460664,3217.39791460664,7.0
2004-11-17,3217.398205667235,3299.89545353652,3217.398205667235,3299.89545353652,127.0
2004-11-18,3299.89545353652,3299.89545353652,3258.64694037718,3299.89545353652,11.0
2004-11-19,3332.8945997811666,3580.386791677592,3291.6458642066614,3308.1454027465857,59.0
2004-11-22,3258.6467313427474,3266.8963891352987,3258.6467313427474,3266.8963891352987,2.0
2004-11-23,3299.89545353652,3299.89545353652,3266.896598698927,3299.89545353652,7.0
2004-11-24,3258.64694037718,3299.89545353652,3258.64694037718,3299.89545353652,73.0
2004-11-25,3258.646819357244,3299.895330984693,3134.9006198231077,3134.9006198231077,53.0
2004-11-26,3217.39791460664,3217.39791460664,3217.39791460664,3217.39791460664,5.0
2004-11-29,3299.8954878624418,3341.14422300146,3299.8954878624418,3341.14422300146,13.0
2004-11-30,3341.14422300146,3341.14422300146,3341.14422300146,3341.14422300146,1.0
2004-12-01,3258.647357562289,3332.894956615303,3176.149877580741,3176.149877580741,29.0
2004-12-02,3217.39791460664,3258.646645585035,3217.39791460664,3217.39791460664,72.0
2004-12-03,3258.6467721299528,3382.3927483200528,3258.6467721299528,3382.3927483200528,94.0
2004-12-06,3464.8902508096185,3464.8902508096185,3423.6415177849926,3423.6415177849926,2.0
2004-12-07,3580.3868905810336,3580.3868905810336,3580.3868905810336,3580.3868905810336,0.0
2004-12-08,3299.89545353652,3299.89545353652,3299.89545353652,3299.89545353652,0.0
2004-12-09,3506.139020708372,3580.386608003204,3464.8902872499325,3464.8902872499325,7.0
2004-12-10,3506.138983834244,3506.138983834244,3423.6415177849926,3423.6415177849926,18.0
2004-12-13,3349.394172211525,3349.394172211525,3349.394172211525,3349.394172211525,6.0
2004-12-14,3349.393895186224,3382.3927483200528,3349.393895186224,3382.3927483200528,78.0
2004-12-15,3481.3897198002,3704.13271068316,3357.64373683778,3704.13271068316,157.0
2004-12-16,3547.3878261798127,3588.6365630517857,3547.3878261798127,3547.3878261798127,139.0
2004-12-17,3522.6381666601524,3522.6381666601524,3258.64668407158,3258.64668407158,57.0
2004-12-20,3242.14710888356,3242.14710888356,3217.39791460664,3217.39791460664,49.0
2004-12-21,3217.3980457164835,3275.146094199017,3217.3980457164835,3275.146094199017,34.0
2004-12-22,3217.398617571515,3217.398617571515,3151.400677896403,3176.149877580741,40.0
2004-12-23,3134.900530013043,3167.899604230345,2969.9058235783014,3011.1545555746343,200.0
2004-12-24,3011.1550742310465,3052.4038133322683,3011.1550742310465,3052.4038133322683,4.0
2004-12-29,3035.9042733816536,3052.4038133322683,3011.1550742310465,3052.4038133322683,27.0
2004-12-30,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,1.0
2004-12-31,3093.65179801671,3093.65179801671,3011.1545555746343,3011.1545555746343,57.0
2005-01-04,3011.1544383514165,3011.1544383514165,2804.911007949328,2887.4082471798147,102.0
2005-01-05,2846.1599558927182,2846.1599558927182,2804.911440688976,2804.911440688976,27.0
2005-01-06,2804.9111217406225,2804.9111217406225,2722.413657612749,2722.413657612749,104.0
2005-01-07,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,0.0
2005-01-10,2681.165230425901,2804.911440688976,2681.165230425901,2804.911440688976,98.0
2005-01-11,2804.911440688976,2804.911440688976,2804.911440688976,2804.911440688976,2.0
2005-01-12,2681.165164343694,2796.66149147891,2639.916428605986,2796.66149147891,63.0
2005-01-13,2796.6615604077347,2804.911440688976,2722.413967180259,2804.911440688976,19.0
2005-01-14,2796.66149147891,2796.66149147891,2796.66149147891,2796.66149147891,2.0
2005-01-17,2763.6626358191097,2804.911371556818,2763.6626358191097,2796.66149147891,6.0
2005-01-18,2722.41373808137,2722.41373808137,2681.16500479821,2697.664542421593,56.0
2005-01-19,2681.1653455002984,2681.1653455002984,2631.6669478908657,2639.916606975563,39.0
2005-01-20,2598.6678841431567,2606.917542574341,2598.6678841431567,2606.917542574341,7.0
2005-01-21,2606.917428429384,2664.665478020372,2606.917428429384,2664.665478020372,43.0
2005-01-24,2664.6655938861795,2689.415012273448,2664.6655938861795,2681.165132294156,193.0
2005-01-25,2722.4140840250334,2722.4140840250334,2639.916606975563,2639.916606975563,38.0
2005-01-26,2557.419036908366,2681.16501571091,2557.419036908366,2664.665478020372,146.0
2005-01-27,2639.9165030534327,2887.408702908519,2639.9165030534327,2846.1599660075685,92.0
2005-01-28,2862.6591646979537,3052.403287570967,2862.6591646979537,3011.1545555746343,151.0
2005-01-31,3011.1548441561104,3134.9008304540216,2969.9061082066028,3093.652094504514,31.0
2005-02-01,3093.6523308828623,3126.651410784092,3052.4038133322683,3052.4038133322683,52.0
2005-02-02,3093.6516775819023,3093.6516775819023,2887.4082471798147,2887.4082471798147,43.0
2005-02-03,2928.6569775703488,2928.6569775703488,2887.4082471798147,2887.4082471798147,13.0
2005-02-04,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,3.0
2005-02-07,2829.660737493421,2829.660737493421,2747.1632610965985,2747.1632610965985,11.0
2005-02-08,2747.1632610965985,2747.1632610965985,2747.1632610965985,2747.1632610965985,6.0
2005-02-09,2804.911440688976,2804.911440688976,2804.911440688976,2804.911440688976,3.0
2005-02-10,2846.1597920319764,2978.1556534263354,2804.911279203017,2928.6572607911016,42.0
2005-02-11,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,1.0
2005-02-14,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,1.0
2005-02-15,2887.408359585635,3011.1545555746343,2887.408359585635,3011.1545555746343,19.0
2005-02-16,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,5.0
2005-02-17,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,12.0
2005-02-18,2862.65905325561,2928.6569775703488,2862.65905325561,2887.4082471798147,61.0
2005-02-21,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-02-22,2821.4103228650765,2887.4082471798147,2780.1618140251244,2887.4082471798147,24.0
2005-02-23,2763.6622775587944,2887.4082471798147,2763.6622775587944,2887.4082471798147,11.0
2005-02-24,2722.4135471682607,2887.4082471798147,2722.4135471682607,2887.4082471798147,11.0
2005-02-25,2804.911486886196,2846.160002769306,2804.911486886196,2813.161145752694,62.0
2005-02-28,2846.1599660075685,2846.1599660075685,2813.161109417178,2846.1599660075685,20.0
2005-03-01,2846.1599660075685,2846.1599660075685,2813.161109417178,2846.1599660075685,15.0
2005-03-02,2846.1597920319764,2928.6572607911016,2804.911279203017,2928.6572607911016,112.0
2005-03-03,2928.65705463376,2969.9057861096944,2887.4083231578243,2969.9057861096944,271.0
2005-03-04,3011.1545555746343,3052.403287570967,2994.6550184659827,3011.1545555746343,28.0
2005-03-07,3052.4033750176127,3134.9006198231077,3011.154641839567,3134.9006198231077,68.0
2005-03-08,3134.9007688569704,3382.3929581404795,3110.15157208368,3341.14422300146,70.0
2005-03-09,3506.1391635575374,3506.1391635575374,2928.657314712481,3341.14422300146,86.0
2005-03-10,3299.8951550128454,3299.8951550128454,3093.6517216714547,3217.39791460664,65.0
2005-03-11,3258.64668407158,3258.64668407158,3258.64668407158,3258.64668407158,2.0
2005-03-14,3250.396804848114,3258.64668407158,3250.396804848114,3258.64668407158,9.0
2005-03-15,3258.64668407158,3258.64668407158,3258.64668407158,3258.64668407158,6.0
2005-03-16,3217.397952606013,3258.64668407158,3217.397952606013,3258.64668407158,9.0
2005-03-17,3217.39791460664,3217.39791460664,3217.39791460664,3217.39791460664,8.0
2005-03-18,3176.1492211404457,3258.64668407158,3176.1492211404457,3258.64668407158,23.0
2005-03-21,3134.9006198231077,3134.9006198231077,3134.9006198231077,3134.9006198231077,1.0
2005-03-22,3052.403580105618,3093.652094504514,3052.403580105618,3093.652094504514,6.0
2005-03-23,3093.651758986912,3093.651758986912,2887.4083231578243,2969.9057861096944,48.0
2005-03-24,2804.911036875816,2961.656081045976,2771.911963602843,2961.656081045976,18.0
2005-03-28,2961.656081045976,2961.656081045976,2961.656081045976,2961.656081045976,0.0
2005-03-29,2969.9062540965742,3077.152928523424,2928.657516120816,3077.152928523424,3.0
2005-03-30,2969.9061082066028,3093.652094504514,2969.9061082066028,3093.652094504514,2.0
2005-03-31,3176.1493411878346,3423.6415177849926,3176.1493411878346,3423.6415177849926,20.0
2005-04-01,3093.6520015374,3299.89545353652,3093.6520015374,3299.89545353652,5.0
2005-04-04,3126.6511589057354,3126.6511589057354,3126.6511589057354,3126.6511589057354,1.0
2005-04-05,3093.652094504514,3093.652094504514,2887.408636307588,3093.652094504514,5.0
2005-04-06,3093.651758986912,3093.651758986912,2969.9057861096944,2969.9057861096944,15.0
2005-04-07,2887.4082471798147,2887.4082471798147,2804.911007949328,2887.4082471798147,0.0
2005-04-08,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,2.0
2005-04-11,2804.911081756541,2969.9057861096944,2804.911081756541,2969.9057861096944,1.0
2005-04-12,2887.408702908519,2887.408702908519,2804.9114506572346,2846.1599660075685,6.0
2005-04-13,2763.6622775587944,2887.4082471798147,2474.9213863756386,2887.4082471798147,6.0
2005-04-14,2557.4189144515176,2969.9057861096944,2557.4189144515176,2969.9057861096944,7.0
2005-04-15,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2005-04-18,2969.9057079608824,2969.9057079608824,2887.4082471798147,2887.4082471798147,11.0
2005-04-19,2887.4082471798147,2887.4082471798147,2846.1595167892806,2887.4082471798147,13.0
2005-04-20,2804.911440688976,2804.911440688976,2804.911440688976,2804.911440688976,0.0
2005-04-21,2887.4083231578243,2969.9057861096944,2557.4189144515176,2969.9057861096944,464.0
2005-04-22,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,1.0
2005-04-25,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2005-04-26,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2005-04-27,2969.9059951706645,2969.9059951706645,2928.6572607911016,2928.6572607911016,15.0
2005-04-28,2846.1599660075685,2846.1599660075685,2846.1599660075685,2846.1599660075685,0.0
2005-04-29,2763.662350280606,2969.9057861096944,2763.662350280606,2969.9057861096944,35.0
2005-05-02,2755.4123985503384,2887.4082471798147,2755.4123985503384,2887.4082471798147,4.0
2005-05-03,2697.664353244056,2887.4082471798147,2697.664353244056,2887.4082471798147,6.0
2005-05-04,2763.6622775587944,2887.4082471798147,2763.6622775587944,2887.4082471798147,67.0
2005-05-05,2862.658887842312,2862.658887842312,2862.658887842312,2862.658887842312,3.0
2005-05-06,2804.911404891874,2837.91026094385,2722.413932436014,2837.91026094385,20.0
2005-05-09,2837.91026094385,2837.91026094385,2837.91026094385,2837.91026094385,0.0
2005-05-10,2804.91103133568,2804.91103133568,2780.1618372051257,2780.1618372051257,3.0
2005-05-11,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,0.0
2005-05-12,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,0.0
2005-05-13,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,1.0
2005-05-16,2639.916606975563,2639.916606975563,2557.419351476717,2639.916606975563,4.0
2005-05-17,2483.1710438335126,2887.4082471798147,2483.1710438335126,2887.4082471798147,25.0
2005-05-18,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-05-19,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-05-20,2598.6675775472404,2887.4082471798147,2557.4188471567063,2887.4082471798147,67.0
2005-05-24,2681.165076064329,2928.6572607911016,2681.165076064329,2928.6572607911016,8.0
2005-05-25,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2005-05-26,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2005-05-27,2582.1682907938616,2928.6572607911016,2582.1682907938616,2928.6572607911016,9.0
2005-05-30,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,1.0
2005-05-31,2763.662316945462,3217.39791460664,2763.662316945462,3217.39791460664,13.0
2005-06-01,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,14.0
2005-06-02,3011.1545555746343,3011.1545555746343,2969.9058235783014,3011.1545555746343,69.0
2005-06-03,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-06-06,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,0.0
2005-06-07,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,3.0
2005-06-08,2969.9058235783014,3011.1545555746343,2887.408359585635,3011.1545555746343,4.0
2005-06-09,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,35.0
2005-06-10,2978.1553654187564,2978.1553654187564,2887.4082471798147,2887.4082471798147,221.0
2005-06-13,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-06-14,2887.408655797121,2887.408655797121,2837.91026094385,2837.91026094385,25.0
2005-06-15,2837.91026094385,2837.91026094385,2837.91026094385,2837.91026094385,0.0
2005-06-16,2887.40840339358,2887.40840339358,2763.662427077689,2763.662427077689,115.0
2005-06-17,2722.413657612749,2722.413657612749,2722.413657612749,2722.413657612749,0.0
2005-06-20,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,4.0
2005-06-21,2722.4135471682607,2887.4082471798147,2722.4135471682607,2887.4082471798147,2.0
2005-06-22,2969.9058235783014,3011.1545555746343,2969.9058235783014,3011.1545555746343,6.0
2005-06-23,3011.154913611371,3011.154913611371,2846.1599660075685,2846.1599660075685,228.0
2005-06-24,2846.1596275893035,3011.1545555746343,2846.1596275893035,3011.1545555746343,101.0
2005-06-27,2771.9123626652427,2804.911440688976,2730.6636259108845,2804.911440688976,3.0
2005-06-28,2829.6600675874374,2829.6600675874374,2829.6600675874374,2829.6600675874374,4.0
2005-06-29,2681.165132294156,2681.165132294156,2681.165132294156,2681.165132294156,2.0
2005-06-30,2681.164816777726,2887.4082471798147,2681.164816777726,2887.4082471798147,14.0
2005-07-04,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,2.0
2005-07-05,2887.408359585635,3011.1545555746343,2887.408359585635,3011.1545555746343,11.0
2005-07-06,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,0.0
2005-07-07,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,220.0
2005-07-08,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,2.0
2005-07-11,2969.9058235783014,3011.1545555746343,2969.9058235783014,3011.1545555746343,7.0
2005-07-12,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,6.0
2005-07-13,3035.903837436276,3134.9006198231077,3035.903837436276,3134.9006198231077,4.0
2005-07-14,3052.403629055507,3052.403629055507,3027.6542098484183,3027.6542098484183,20.0
2005-07-15,3002.904850510916,3002.904850510916,3002.904850510916,3002.904850510916,0.0
2005-07-18,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,34.0
2005-07-19,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2005-07-20,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2005-07-21,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,0.0
2005-07-22,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,1.0
2005-07-25,2928.6572607911016,2928.6572607911016,2928.6572607911016,2928.6572607911016,0.0
2005-07-26,2928.6569775703488,2969.9057079608824,2887.4082471798147,2887.4082471798147,19.0
2005-07-27,2887.4082471798147,2887.4082471798147,2846.1595167892806,2887.4082471798147,475.0
2005-07-28,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-07-29,2887.4082471798147,2887.4082471798147,2887.4082471798147,2887.4082471798147,0.0
2005-08-02,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,1.0
2005-08-03,3052.4038133322683,3052.4038133322683,3052.4038133322683,3052.4038133322683,0.0
2005-08-04,2887.408288330063,3217.39791460664,2887.408288330063,3217.39791460664,76.0
2005-08-05,3011.1545555746343,3011.1545555746343,3011.1545555746343,3011.1545555746343,0.0
2005-08-08,3217.39791460664,3217.39791460664,3217.39791460664,3217.39791460664,0.0
2005-08-09,2903.908317645484,3077.152928523424,2903.908317645484,3077.152928523424,6.0
2005-08-10,3077.152928523424,3077.152928523424,3077.152928523424,3077.152928523424,0.0
2005-08-11,3093.652094504514,3093.652094504514,2846.15990035808,3093.652094504514,4.0
2005-08-12,2887.40852641154,2928.6572607911016,2887.40852641154,2928.6572607911016,4.0
2005-08-15,3093.651758986912,3093.651758986912,2846.1595916818887,2969.9057861096944,58.0
2005-08-16,2846.1595916818887,2969.9057861096944,2804.911081756541,2969.9057861096944,57.0
2005-08-17,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,8.0
2005-08-18,2928.657619130466,2945.1571592112327,2928.657619130466,2945.1571592112327,2.0
2005-08-19,2945.1571592112327,2945.1571592112327,2945.1571592112327,2945.1571592112327,0.0
2005-08-22,2474.921777000248,2846.1599660075685,2474.921777000248,2846.1599660075685,9.0
2005-08-23,2598.667987703099,2846.1599660075685,2598.667987703099,2846.1599660075685,3.0
2005-08-24,2846.1599660075685,2846.1599660075685,2846.1599660075685,2846.1599660075685,0.0
2005-08-25,2598.667987703099,2846.1599660075685,2598.667987703099,2846.1599660075685,2.0
2005-08-26,2705.9144281683925,2804.911440688976,2705.9144281683925,2804.911440688976,7.0
2005-08-29,2681.165051395408,2705.9142474853115,2681.165051395408,2705.9142474853115,3.0
2005-08-30,2705.914244416708,2705.914244416708,2557.419068045683,2557.419068045683,1.0
2005-08-31,2639.9163970495183,2681.165132294156,2639.9163970495183,2681.165132294156,1.0
2005-09-01,2615.1666684246456,2615.1666684246456,2491.420709404801,2565.668284816708,2.0
2005-09-02,2491.4211492634336,2557.4190795760924,2392.4241430191432,2524.4200036444618,13.0
2005-09-06,2524.419919819012,2557.418994654881,2474.9215291158034,2474.9215291158034,3.0
2005-09-07,2474.9215291158034,2474.9215291158034,2474.9215291158034,2474.9215291158034,0.0
2005-09-08,2474.9215291158034,2474.9215291158034,2474.9215291158034,2474.9215291158034,11.0
2005-09-09,2474.9215291158034,2474.9215291158034,2474.9215291158034,2474.9215291158034,7.0
2005-09-12,2474.9215291158034,2474.9215291158034,2351.1755523577804,2474.9215291158034,48.0
2005-09-13,2474.921562592559,2474.921562592559,2351.1755841607,2441.9227088609287,47.0
2005-09-14,2433.6725155045165,2433.6725155045165,2392.423787495012,2433.6725155045165,148.0
2005-09-15,2516.1704121446514,2763.6626019908967,2516.1704121446514,2755.4127220139703,104.0
2005-09-16,2804.911440688976,2945.1569684133005,2557.4192417134414,2804.911440688976,104.0
2005-09-19,2804.9114544736603,2846.1599698801183,2771.9123762877543,2771.9123762877543,43.0
2005-09-20,2771.912261212115,2771.912261212115,2639.9163970495183,2681.165132294156,28.0
2005-09-21,2722.4140840250334,2722.4140840250334,2639.916606975563,2639.916606975563,51.0
2005-09-22,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,0.0
2005-09-23,2516.169971523526,2516.169971523526,2433.6725155045165,2433.6725155045165,2.0
2005-09-26,2474.921777000248,2928.6574398094704,2474.921777000248,2846.1599660075685,49.0
2005-09-27,2846.1599558927182,2928.6574294014345,2780.162242946484,2804.911440688976,53.0
2005-09-28,2804.911570336037,2804.911570336037,2681.165354353234,2788.4120305615384,43.0
2005-09-29,2804.911338028069,2804.911338028069,2681.165132294156,2681.165132294156,87.0
2005-09-30,2714.164036551333,2763.662427077689,2689.4148412881545,2763.662427077689,16.0
2005-10-03,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,1.0
2005-10-04,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,0.0
2005-10-05,2474.9216029458075,2705.9142474853115,2474.9216029458075,2705.9142474853115,1.0
2005-10-06,2705.9142474853115,2705.9142474853115,2705.9142474853115,2705.9142474853115,0.0
2005-10-07,2705.9142474853115,2705.9142474853115,2705.9142474853115,2705.9142474853115,0.0
2005-10-11,2557.419068045683,2557.419068045683,2557.419068045683,2557.419068045683,1.0
2005-10-12,2466.6718240520845,2466.6718240520845,2466.6718240520845,2466.6718240520845,2.0
2005-10-13,2466.6718240520845,2466.6718240520845,2466.6718240520845,2466.6718240520845,0.0
2005-10-14,2474.921576089275,2483.171234179522,2474.921576089275,2483.171234179522,386.0
2005-10-17,2639.9163504769604,2681.165084993901,2557.4191029936824,2598.667837510623,21.0
2005-10-18,2557.419243268221,2557.419243268221,2549.169362981964,2549.169362981964,11.0
2005-10-19,2483.1712597572964,2631.6666577654973,2474.9216015820743,2631.6666577654973,167.0
2005-10-20,2474.9215291158034,2474.9215291158034,2392.424063576725,2474.9215291158034,18.0
2005-10-21,2474.9215291158034,2474.9215291158034,2474.9215291158034,2474.9215291158034,1.0
2005-10-24,2334.676100627199,2334.676100627199,2128.432650760545,2268.6781700837973,3.0
2005-10-25,2268.6781700837973,2268.6781700837973,2268.6781700837973,2268.6781700837973,2.0
2005-10-26,2268.6784735576966,2351.175953160024,2268.6784735576966,2351.175953160024,70.0
2005-10-27,2342.9260039499586,2342.9260039499586,2342.9260039499586,2342.9260039499586,12.0
2005-10-28,2351.175953160024,2351.175953160024,2351.175953160024,2351.175953160024,2.0
2005-10-31,2326.4263496761746,2326.4263496761746,2326.4263496761746,2326.4263496761746,10.0
2005-11-01,2326.4263496761746,2326.4263496761746,2326.4263496761746,2326.4263496761746,0.0
2005-11-02,2408.924011641148,2408.924011641148,1897.4402584484849,2351.175953160024,27.0
2005-11-03,2153.1821350448167,2351.175953160024,2153.1821350448167,2351.175953160024,2.0
2005-11-04,2351.175953160024,2351.175953160024,2351.175953160024,2351.175953160024,0.0
2005-11-07,2169.6812632077394,2169.6812632077394,2070.684262176412,2103.683336370385,17.0
2005-11-08,2062.434557859828,2062.434557859828,1897.4398552652056,1897.4398552652056,66.0
2005-11-09,1897.44008820182,2062.434811051792,1897.44008820182,2062.434811051792,134.0
2005-11-10,1938.6884549694328,2186.1806311539176,1897.439943564182,2186.1806311539176,17.0
2005-11-11,2186.1806311539176,2186.1806311539176,2186.1806311539176,2186.1806311539176,0.0
2005-11-14,2144.9325941280185,2144.9325941280185,1897.4403632074527,2144.9325941280185,13.0
2005-11-15,1938.6886027513533,2062.434811051792,1922.1892855517851,2062.434811051792,5.0
2005-11-16,2309.9269844556748,2474.9217057594765,2227.429513028468,2392.4242343322703,10.0
2005-11-17,2392.424471410556,2392.424471410556,2351.175953160024,2351.175953160024,13.0
2005-11-18,2318.176562603698,2318.176562603698,2268.6781700837973,2268.6781700837973,18.0
2005-11-21,2392.4242343322703,2433.672970045873,2392.4242343322703,2392.4242343322703,37.0
2005-11-22,2433.672754715781,2433.672754715781,2359.425169931049,2359.425169931049,12.0
2005-11-23,2400.6741144053576,2433.672970045873,2392.4242343322703,2392.4242343322703,41.0
2005-11-24,2392.4242343322703,2392.4242343322703,2392.4242343322703,2392.4242343322703,29.0
2005-11-25,2392.4242343322703,2392.4242343322703,2392.4242343322703,2392.4242343322703,4.0
2005-11-28,2499.67043600961,2499.67043600961,2433.6725155045165,2433.6725155045165,6.0
2005-11-29,2532.670081986617,2532.670081986617,2474.9218053535837,2516.17054272709,3.0
2005-11-30,2433.672942376938,2681.165132294156,2392.4242071323,2681.165132294156,15.0
2005-12-01,2681.1653455002984,2681.1653455002984,2639.916606975563,2639.916606975563,3.0
2005-12-02,2639.916238643365,2639.916238643365,2474.9215291158034,2474.9215291158034,2.0
2005-12-05,2474.9215291158034,2474.9215291158034,2474.9215291158034,2474.9215291158034,0.0
2005-12-06,2557.4192267136686,2656.4160171030003,2557.4192267136686,2656.4160171030003,12.0
2005-12-07,2714.16415218822,2928.6572607911016,2714.16415218822,2928.6572607911016,31.0
2005-12-08,3002.904849743952,3052.4034639297893,2928.6572607911016,2928.6572607911016,9.0
2005-12-09,3011.154753668115,3341.144188246465,3011.154753668115,3299.89545353652,33.0
2005-12-12,3209.1486519320347,3423.642005601889,3200.8989927718967,3200.8989927718967,111.0
2005-12-13,3299.89545353652,3299.89545353652,3200.898667473136,3299.89545353652,67.0
2005-12-14,3176.1495664035297,3176.1495664035297,3093.652094504514,3093.652094504514,3.0
2005-12-15,3085.4021452944485,3085.4021452944485,3085.4021452944485,3085.4021452944485,4.0
2005-12-16,3258.6467313427474,3258.6467313427474,3085.4021452944485,3085.4021452944485,2.0
2005-12-19,2969.9057861096944,2969.9057861096944,2969.9057861096944,2969.9057861096944,2.0
2005-12-20,2928.657091581969,3011.1545555746343,2928.657091581969,3011.1545555746343,2.0
2005-12-21,3176.149877580741,3176.149877580741,3176.149877580741,3176.149877580741,1.0
2005-12-22,3176.149877580741,3176.149877580741,3176.149877580741,3176.149877580741,0.0
2005-12-23,3209.1486519320347,3209.1486519320347,3200.8989927718967,3200.8989927718967,2.0
2005-12-28,3217.39791460664,3225.647572182085,3217.39791460664,3217.39791460664,14.0
2005-12-29,3101.901799568233,3225.6477788825114,3101.901799568233,3101.901799568233,0.0
2005-12-30,3217.397952606013,3258.64668407158,3217.397952606013,3258.64668407158,2.0
2006-01-03,3299.894979664371,3481.389209084676,3299.894979664371,3481.389209084676,23.0
2006-01-04,3588.6367764831366,3836.129212434392,3547.388037157927,3836.129212434392,72.0
2006-01-05,3712.382659893225,3712.382659893225,3588.636453069793,3712.382659893225,38.0
2006-01-06,3712.382158277172,4034.121898063737,3712.382158277172,4001.12282541607,78.0
2006-01-09,4001.123141892253,4001.123141892253,3629.884985321002,3753.6311852118174,40.0
2006-01-10,3753.631073008809,3753.631073008809,3258.6467313427474,3266.8963891352987,24.0
2006-01-11,3423.6411121473398,3506.1385684221787,3258.646421148226,3506.1385684221787,39.0
2006-01-12,3464.890213480515,3464.890213480515,3382.3927483200528,3382.3927483200528,3.0
2006-01-13,3382.392784760367,3464.8902508096185,3382.392784760367,3423.6415177849926,88.0
2006-01-16,3464.890464999341,3464.890464999341,3308.1454027465857,3308.1454027465857,7.0
2006-01-17,3464.8902616813007,3464.8902616813007,3308.1452086262666,3390.642453383771,7.0
2006-01-18,3316.3950262281696,3341.14422300146,3217.398239135009,3341.14422300146,3.0
2006-01-19,3464.890467796969,3794.880131108847,3464.890467796969,3712.382659893225,64.0
2006-01-20,3712.382773667705,3712.382773667705,3464.890573986483,3547.3878261798127,77.0
2006-01-23,3547.3875064388058,3547.3875064388058,3382.3927953731995,3390.642453383771,67.0
2006-01-24,3382.3927483200528,3382.3927483200528,3382.3927483200528,3382.3927483200528,2.0
2006-01-25,3299.8952831595902,3506.1389460607465,3299.8952831595902,3382.3927483200528,12.0
2006-01-26,3341.14422300146,3506.1391635575374,3341.14422300146,3341.14422300146,21.0
2006-01-27,3349.394102959628,3382.3929581404795,3341.14422300146,3341.14422300146,6.0
2006-01-30,3423.641480900284,3464.890213480515,3382.3927483200528,3382.3927483200528,58.0
2006-01-31,3423.641480900284,3464.890213480515,3382.3927483200528,3382.3927483200528,54.0
2006-02-01,3506.139635847903,4124.87008162672,3506.139635847903,4083.6213409313377,215.0
2006-02-02,4083.619792267765,4083.619792267765,3926.874991549909,3926.874991549909,17.0
2006-02-03,3712.381709898169,3926.874991549909,3712.381709898169,3926.874991549909,4.0
2006-02-06,3836.129212434392,3877.3775086583423,3761.881393028764,3836.129212434392,24.0
2006-02-07,3778.380300402974,3778.380300402974,3522.638454584138,3778.380300402974,22.0
2006-02-08,3794.880131108847,3827.87876511412,3704.1327798412976,3712.382659893225,20.0
2006-02-09,3547.387651230358,3704.13271068316,3382.3929334302634,3704.13271068316,34.0
2006-02-10,3464.8901653027124,3555.637287097184,3299.895237275972,3555.637287097184,36.0
2006-02-13,3827.8785656526434,3827.8785656526434,3464.8902872499325,3464.8902872499325,3.0
2006-02-14,3547.3878261798127,3547.3878261798127,3547.3878261798127,3547.3878261798127,1.0
2006-02-15,3671.133718617942,3753.6311852118174,3671.133718617942,3753.6311852118174,2.0
2006-02-16,3794.8803228866823,3869.1276962519273,3794.8803228866823,3852.628378415482,45.0
2006-02-17,3836.12842589062,3869.127056103879,3836.12842589062,3869.127056103879,21.0
2006-02-20,4083.6213409313377,4083.6213409313377,4017.623621679491,4083.6213409313377,33.0
2006-02-21,4124.869803141097,4207.367278962142,4042.3723273200503,4042.3723273200503,63.0
2006-02-22,4124.869527541538,4289.864468159638,4124.869527541538,4256.865391415775,130.0
2006-02-23,4339.362971767848,4537.356551049565,4331.112870046754,4496.107814849002,468.0
2006-02-24,4537.356947115393,4751.850305461193,4537.356947115393,4702.351906320048,161.0
2006-02-27,4619.853485613313,4636.352800932218,4537.356022816437,4636.352800932218,74.0
2006-02-28,4702.351906320048,4702.351906320048,4545.6066064553725,4702.351906320048,72.0
2006-03-01,4702.351374009898,4702.351374009898,4545.606091888921,4553.8557502950325,22.0
2006-03-02,4578.6049796001935,4578.6049796001935,4504.357170807865,4520.856930040158,61.0
2006-03-03,4520.85650524371,4520.85650524371,4331.112172059196,4463.10801800874,309.0
2006-03-06,4463.108096981708,4463.108096981708,4314.612933823839,4331.112248696549,740.0
2006-03-07,4364.111462522386,4364.111462522386,4331.112388609797,4347.61214711668,121.0
2006-03-08,4265.115074949058,4331.112785724312,4190.867262613332,4190.867262613332,565.0
2006-03-09,4223.866089527502,4405.360337292751,4207.36677358564,4372.361262307835,105.0
2006-03-10,4248.615368480087,4372.36112022524,4248.615368480087,4347.61214711668,25.0
2006-03-13,4413.609995263681,4413.609995263681,4331.112529351989,4372.361262307835,220.0
2006-03-14,4405.36019413783,4413.609851840683,4339.362489413827,4347.61214711668,20.0
2006-03-15,4405.360617423606,4413.610275919123,4397.11095892809,4413.610275919123,161.0
2006-03-16,4446.609399831252,4454.859058413647,4413.610322400445,4421.859980982841,125.0
2006-03-17,4421.860436418787,4537.356997771735,4397.111458122543,4487.858598077977,485.0
2006-03-20,4487.858228712234,4570.35570244577,4372.361676865039,4430.110174339254,397.0
2006-03-21,4529.10616253409,4529.10616253409,4438.3590461376,4463.10801800874,591.0
2006-03-22,4413.610067605774,4463.108459343864,4413.610067605774,4454.858801237715,340.0
2006-03-23,4413.610067605774,4496.107534869657,4413.610067605774,4454.858801237715,124.0
2006-03-24,4578.604549377525,4578.604549377525,4454.85836071836,4463.10801800874,40.0
2006-03-27,4537.355989438076,4776.598275308128,4520.856674240545,4776.598275308128,133.0
2006-03-28,4826.097682622276,4826.097682622276,4661.103166518885,4702.351906320048,411.0
2006-03-29,4586.855390779126,4760.10001100537,4586.855390779126,4710.601611383767,139.0
2006-03-30,4768.349012809887,5015.841419886844,4710.600961732414,4908.594532913014,269.0
2006-03-31,4850.84715082852,4908.595209870179,4628.104130980672,4710.601611383767,121.0
2006-04-03,4702.35130345009,4991.092001938666,4702.35130345009,4908.594532913014,76.0
2006-04-04,4908.593929728267,4908.593929728267,4578.604537277087,4743.599455053254,402.0
2006-04-05,4661.102292213059,4859.095851639011,4661.102292213059,4718.850339862098,677.0
2006-04-06,4859.096395227254,4875.595712658139,4817.847658548811,4875.595712658139,186.0
2006-04-07,4801.347677347212,4842.596408323152,4628.1030958685,4628.1030958685,203.0
2006-04-10,4702.3517692000105,4760.099825997208,4619.8542920033,4685.852007899917,46.0
2006-04-11,4578.604959554764,4743.599892548158,4578.604959554764,4595.104275613625,111.0
2006-04-12,4619.853713029132,4619.853713029132,4520.856930040158,4520.856930040158,30.0
2006-04-13,4463.108326143478,4578.604865486188,4380.611304442897,4578.604865486188,119.0
2006-04-17,4652.852955647071,4677.60193073336,4537.356409274089,4619.853879097474,66.0
2006-04-18,4545.605884335845,4669.352084080892,4545.605884335845,4595.104275613625,60.0
2006-04-19,4537.356433482809,4619.853903746354,4463.108621625376,4553.8557502950325,80.0
2006-04-20,4537.356268501599,4537.356268501599,4331.11260034189,4454.858801237715,129.0
2006-04-21,4372.361333973832,4529.10661039545,4331.11260034189,4454.858801237715,82.0
2006-04-24,4487.858598077977,4529.107338339654,4380.612139258379,4487.858598077977,62.0
2006-04-25,4479.608477262059,4479.608477262059,4413.610322400445,4421.859980982841,30.0
2006-04-26,4454.859011497919,4487.858088581201,4413.610275919123,4413.610275919123,93.0
2006-04-27,4413.610088243139,4421.859746387861,4380.611455664248,4380.611455664248,118.0
2006-04-28,4421.859934414638,4504.357405572232,4355.862223349293,4413.610275919123,33.0
2006-05-01,4496.107674746248,4496.107674746248,4380.611571464618,4471.358699657846,33.0
2006-05-02,4454.858631893374,4454.858631893374,4355.861852180398,4355.861852180398,44.0
2006-05-03,4355.862247427893,4355.862247427893,4331.112828703315,4339.362930345655,66.0
2006-05-04,4347.612564853777,4413.610275919123,4347.612564853777,4413.610275919123,13.0
2006-05-05,4413.610067605774,4496.107534869657,4405.360409499624,4454.858801237715,73.0
2006-05-08,4471.358538545672,4529.106588105707,4454.858779313378,4520.856930040158,35.0
2006-05-09,4537.356363324373,4652.852908527723,4537.356363324373,4611.604174033756,488.0
2006-05-10,4636.353056233426,4636.353056233426,4603.353980677343,4603.353980677343,64.0
2006-05-11,4661.103030601655,4768.349485096629,4661.103030601655,4685.852007899917,1425.0
2006-05-12,4496.10779442685,4562.105949288464,4306.3638746268525,4421.859980982841,201.0
2006-05-15,4001.123445377713,4199.117468841114,3646.3847995284095,3910.376313861512,392.0
2006-05-16,3869.127619300215,3910.376356172188,3341.144363370564,3547.3878261798127,470.0
2006-05-17,3704.1321090008846,3827.878071862576,3506.1385684221787,3506.1385684221787,394.0
2006-05-18,3522.638566784523,3646.38477523713,3349.394185121731,3646.38477523713,36.0
2006-05-19,3547.387324317688,3547.387324317688,3233.897455852631,3398.89215844749,84.0
2006-05-23,3299.895329065099,3547.3875064388058,3299.895329065099,3390.642453383771,68.0
2006-05-24,3390.642406215861,3506.1389460607465,3382.3927483200528,3382.3927483200528,82.0
2006-05-25,3357.6435509418043,3745.381459708351,3357.6435509418043,3563.8869921609025,398.0
2006-05-26,3563.8873515853315,3646.384825013227,3547.387812589629,3580.3868905810336,113.0
2006-05-29,3588.636306193303,3654.634236154501,3588.636306193303,3654.634236154501,2.0
2006-05-30,3918.62572238276,3918.62572238276,3679.3834208668495,3687.6333005557226,18.0
2006-05-31,3712.382302254178,3712.382302254178,3357.643476062141,3588.6361073520584,88.0
2006-06-01,3588.636486483428,3588.636486483428,3299.895556090907,3349.394172211525,179.0
2006-06-02,3357.6435530820327,3547.387457090384,3357.6435530820327,3382.3927483200528,130.0
2006-06-05,3423.6417640665354,3423.6417640665354,3349.394172211525,3349.394172211525,68.0
2006-06-06,3357.6435892557106,3423.6415177849926,3349.393931271024,3423.6415177849926,246.0
2006-06-07,3415.391859800305,3423.6415177849926,3382.392784760367,3423.6415177849926,229.0
2006-06-08,3456.6404208186523,4100.119956263951,3440.1411046127923,3976.374198517608,60.0
2006-06-09,4124.869558877526,4124.869558877526,3588.6364408962404,3745.3817242944474,13.0
2006-06-12,3629.8851474239887,3629.8851474239887,3176.1495039959896,3341.14422300146,29.0
2006-06-13,3060.653389022996,3176.149722424748,3019.4046510472363,3077.152928523424,171.0
2006-06-14,3506.1390319318148,3629.885011152656,3382.3928311603745,3431.8912228487115,44.0
2006-06-15,3506.1391379989614,3629.885120963345,3506.1391379989614,3629.885120963345,6.0
2006-06-16,3918.62573928442,4001.123207225372,3547.387576651336,3877.377005313944,72.0
2006-06-19,3547.387407765493,3629.884871778864,3547.387407765493,3555.637287097184,2.0
2006-06-20,3481.3896856122665,3514.3887617785917,3316.3949694324524,3514.3887617785917,6.0
2006-06-21,3382.393100242537,3547.3878261798127,3382.393100242537,3547.3878261798127,14.0
2006-06-22,3547.3870750090296,3547.3870750090296,3506.1385684221787,3506.1385684221787,5.0
2006-06-23,3522.638454693809,3629.885120963345,3522.638454693809,3629.885120963345,17.0
2006-06-26,3547.3873757180195,3588.6361073520584,3506.138865634567,3588.6361073520584,29.0
2006-06-27,3588.6363508269164,3629.885085259521,3506.1391035123124,3514.3887617785917,25.0
2006-06-28,3547.3870750090296,3588.6358031464497,3506.1385684221787,3506.1385684221787,27.0
2006-06-29,3506.13917106932,3671.133890428285,3506.13917106932,3671.133890428285,29.0
2006-06-30,3728.881563631861,3852.627756740766,3712.382248457808,3794.879710530411,26.0
2006-07-04,3836.128500828817,3951.6245950337584,3836.128500828817,3951.6245950337584,8.0
2006-07-05,3959.874630438871,3959.874630438871,3679.383582786733,3712.382659893225,95.0
2006-07-06,3712.382659893225,3778.380371004991,3712.382659893225,3712.382659893225,11.0
2006-07-07,3794.879710530411,3794.879710530411,3794.879710530411,3794.879710530411,0.0
2006-07-10,3712.382659893225,3712.382659893225,3712.382659893225,3712.382659893225,1.0
2006-07-11,3794.879710530411,3836.128441566713,3794.879710530411,3794.879710530411,53.0
2006-07-12,3794.879980474193,3918.62573928442,3753.631246503717,3877.377005313944,334.0
2006-07-13,3844.378871679181,3918.626247983552,3836.129212434392,3836.129212434392,2211.0
2006-07-14,3836.128942776312,3910.376313861512,3836.128942776312,3910.376313861512,15.0
2006-07-17,3918.62528648619,3918.62528648619,3910.3756292655858,3918.62528648619,19.0
2006-07-18,3910.375802951121,3910.375802951121,3629.884786385204,3794.879710530411,21.0
2006-07-19,3753.631325361473,3803.1297185456856,3753.631325361473,3778.380300402974,7.0
2006-07-20,3712.38201645291,3778.3797161257726,3712.38201645291,3761.880401982843,20.0
2006-07-21,3712.382659893225,3770.130712503673,3712.382659893225,3712.382659893225,809.0
2006-07-24,3629.885155200892,3712.382625655678,3629.885155200892,3671.133890428285,33.0
2006-07-25,3712.382659893225,3761.881054002354,3712.382659893225,3712.382659893225,391.0
2006-07-26,3712.382509539909,3770.1305598115314,3712.382509539909,3728.8818258743154,13.0
2006-07-27,3778.3801593292646,3778.3801593292646,3712.38245191488,3753.6311852118174,278.0
2006-07-28,3712.382590524428,3959.874556445491,3712.382590524428,3778.380300402974,185.0
2006-07-31,3728.8818258743154,3728.8818258743154,3728.8818258743154,3728.8818258743154,1.0
2006-08-01,3794.8797691552886,3968.1239104626993,3794.8797691552886,3951.6245950337584,18.0
2006-08-02,3959.8744541089295,4091.870313556016,3943.375137840995,4091.870313556016,59.0
2006-08-03,4067.1214995220794,4190.867262613332,4067.1214995220794,4190.867262613332,83.0
2006-08-04,4331.112570731293,4331.112570731293,4166.118080432746,4232.115787931925,19.0
2006-08-08,4166.118104827571,4322.862937994195,4166.118104827571,4306.363621798087,28.0
2006-08-09,4207.365984546507,4289.86343498683,4207.365984546507,4248.614709766669,3.0
2006-08-10,4215.617126265276,4248.616206688243,4182.618045842308,4182.618045842308,37.0
2006-08-11,4182.6176041540775,4190.867262613332,4141.368868756587,4190.867262613332,30.0
2006-08-14,4166.118358203729,4166.118358203729,4091.8705446032222,4124.869622103583,61.0
2006-08-15,4166.118075080006,4166.118075080006,3712.38245191488,3753.6311852118174,51.0
2006-08-16,3836.128271178992,3918.62528648619,3836.128271178992,3918.62528648619,7.0
2006-08-17,3893.876487777068,3893.876487777068,3712.382248457808,3794.879710530411,40.0
2006-08-18,3794.879918508757,3794.879918508757,3629.884985321002,3753.6311852118174,35.0
2006-08-21,3753.630979494109,3885.626830190041,3753.630979494109,3794.879710530411,6.0
2006-08-22,3794.879918508757,3794.879918508757,3679.3833766570906,3753.6311852118174,178.0
2006-08-23,3753.631510539677,3753.631510539677,3506.139310858456,3547.3878261798127,61.0
2006-08-24,3877.3767295018447,3877.3767295018447,3629.884786385204,3794.879710530411,61.0
2006-08-25,3786.630029506309,3786.630029506309,3605.135991623039,3712.382659893225,36.0
2006-08-28,3712.382659893225,3712.382659893225,3613.385650124357,3712.382659893225,43.0
2006-08-29,3695.883135845287,3869.127515907175,3605.1360057721895,3605.1360057721895,55.0
2006-08-30,3629.884697552922,3836.1283476871376,3629.884697552922,3786.6295171739994,43.0
2006-08-31,3836.128441566713,3836.128441566713,3753.630979494109,3794.879710530411,76.0
2006-09-01,3794.8798050727455,3951.624632434761,3679.383266673487,3811.379120657849,397.0
2006-09-05,3811.379084584229,3951.6245950337584,3811.379084584229,3951.6245950337584,17.0
2006-09-06,3794.8800485052543,4215.61661082524,3794.8800485052543,3959.874544243824,74.0
2006-09-07,4017.622502436898,4034.121816878107,3836.128271178992,3918.62528648619,41.0
2006-09-08,3860.877510514336,3877.3768260994375,3679.383266673487,3811.379120657849,17.0
2006-09-11,3704.132616832268,3794.879964106268,3671.1337627285775,3687.6333005557226,33.0
2006-09-12,3671.133890428285,3761.881019308308,3588.6364199734985,3671.133890428285,12.0
2006-09-13,3671.133855801676,3704.1327107419743,3629.885120963345,3629.885120963345,425.0
2006-09-14,3629.88453128387,3629.88453128387,3506.1385684221787,3506.1385684221787,180.0
2006-09-15,3506.138983834244,3506.138983834244,3390.642442745054,3423.6415177849926,56.0
2006-09-18,3407.1419802650234,3423.6415177849926,3407.1419802650234,3423.6415177849926,13.0
2006-09-19,3423.6417774998627,3423.6417774998627,3316.395107810304,3316.395107810304,101.0
2006-09-20,3365.89341977475,3398.8924965062088,3316.3950262281696,3341.14422300146,51.0
2006-09-21,3398.8923222803364,3423.6415177849926,3324.644735766368,3423.6415177849926,60.0
2006-09-22,3547.387102619042,3794.879473369845,3547.387102619042,3761.880401982843,35.0
2006-09-25,3638.134443977448,3638.134443977448,3382.392621722829,3398.89215844749,28.0
2006-09-26,3514.388796346385,3761.880983825759,3514.388796346385,3629.885120963345,12.0
2006-09-27,3629.884786385204,3794.879710530411,3621.635128798177,3794.879710530411,649.0
2006-09-28,3794.879617660295,3794.879617660295,3679.3830849649016,3786.6295171739994,17.0
2006-09-29,3786.6296098422144,3794.879710530411,3629.884786385204,3794.879710530411,25.0
2006-10-02,3794.8800363325,3844.378429205417,3794.8800363325,3844.378429205417,29.0
2006-10-03,3844.378369518763,3844.378369518763,3629.885041665476,3728.8818258743154,18.0
2006-10-04,3770.130677733544,3770.130677733544,3638.134813626127,3671.133890428285,9.0
2006-10-05,3770.130127211855,3918.62528648619,3761.880469991249,3918.62528648619,9.0
2006-10-06,3877.376557282016,3918.62528648619,3877.376557282016,3918.62528648619,566.0
2006-10-10,3959.874191574449,3959.874191574449,3794.879710530411,3794.879710530411,155.0
2006-10-11,3811.379025704464,3811.379025704464,3794.879710530411,3794.879710530411,31.0
2006-10-12,3794.879710530411,3794.879710530411,3794.879710530411,3794.879710530411,2.0
2006-10-13,3877.3775086583423,3926.876350329601,3836.129212434392,3836.129212434392,145.0
2006-10-16,3918.625991880171,4042.372201768315,3918.625991880171,3984.6241477276735,147.0
2006-10-17,3959.874095381776,4001.12282541607,3959.874095381776,4001.12282541607,158.0
2006-10-18,4001.1227448945374,4001.1227448945374,3918.62528648619,3918.62528648619,325.0
2006-10-19,4042.372013663714,4042.372013663714,3959.874544243824,3959.874544243824,3.0
2006-10-20,3959.874095381776,4001.12282541607,3943.374780608522,4001.12282541607,6.0
2006-10-23,4001.123207225372,4001.123207225372,3877.377005313944,3877.377005313944,7.0
2006-10-24,3836.128441566713,3877.3767295018447,3794.879710530411,3794.879710530411,63.0
2006-10-25,3836.128714444669,3877.377005313944,3836.128714444669,3877.377005313944,4.0
2006-10-26,3836.128417128166,4050.6212854290775,3836.128417128166,3902.1261205051,126.0
2006-10-27,4001.123207225372,4001.123207225372,3877.377005313944,3877.377005313944,10.0
2006-10-30,3918.62573928442,3959.874473254896,3877.377005313944,3877.377005313944,5.0
2006-10-31,3794.8802250932567,3984.6241477276735,3794.8802250932567,3984.6241477276735,282.0
2006-11-01,3984.623532889674,4108.369723683452,3877.376656961269,4108.369723683452,42.0
2006-11-02,4108.37007292515,4116.619731059119,4091.870313556016,4091.870313556016,25.0
2006-11-03,4083.620428339128,4083.620428339128,3992.873307709369,4017.622723836201,96.0
2006-11-06,4116.619893378823,4273.364733408313,4100.120133359097,4190.867262613332,50.0
2006-11-07,4100.119890659963,4372.361262307835,4083.6205747181,4372.361262307835,48.0
2006-11-08,4372.36081160481,4372.36081160481,4157.867954065764,4157.867954065764,21.0
2006-11-09,4207.366500948906,4413.609709262418,4166.11777066597,4331.112248696549,50.0
2006-11-10,4331.112365824247,4644.602458591671,4306.3633928458885,4636.352800932218,72.0
2006-11-13,4661.102282887569,4941.593305880216,4661.102282887569,4933.343648104169,130.0
2006-11-14,4916.84411997667,4949.843195729194,4743.599969253628,4826.096993983134,139.0
2006-11-15,4867.345798400187,4908.594532913014,4784.848329374536,4908.594532913014,51.0
2006-11-16,4826.09676771203,5032.340427619082,4817.847109935984,4933.343648104169,95.0
2006-11-17,4743.599438665129,5321.080762684331,4743.599438665129,5321.080762684331,244.0
2006-11-20,5279.832577496801,5279.832577496801,4949.84315217855,4966.342468359044,34.0
2006-11-21,4933.344650302121,5197.336411372013,4933.344650302121,5090.089509192904,231.0
2006-11-22,4991.092560135588,5114.838777513672,4991.092560135588,4991.092560135588,58.0
2006-11-23,5032.341012977572,5098.3387259639285,5032.341012977572,5098.3387259639285,72.0
2006-11-24,5106.587580299726,5271.582044009326,4949.842330209315,5271.582044009326,81.0
2006-11-27,5271.582376142718,5362.329491985867,5238.583304081259,5321.080762684331,92.0
2006-11-28,5403.57919760616,5692.3199117854365,5279.832987343086,5609.822881377952,181.0
2006-11-29,5684.07019488612,6022.309744190191,5684.07019488612,5898.56353519349,87.0
2006-11-30,6047.0582458608105,6055.307903859994,5898.563072571913,5972.810880766957,89.0
2006-12-01,5981.060303695324,5981.060303695324,5807.815720116631,5939.811572219389,134.0
2006-12-04,5981.060114247034,5981.060114247034,5915.061968735539,5915.061968735539,23.0
2006-12-05,5898.56268553123,5898.56268553123,5675.819718662813,5774.816494359629,107.0
2006-12-06,5692.319932015137,5708.819692636257,5568.57416441352,5692.319932015137,26.0
2006-12-07,5692.319048205924,5774.816509198983,5527.324569320971,5700.569148786162,34.0
2006-12-08,5708.819342142574,5766.567393017964,5692.319582534459,5708.819342142574,16.0
2006-12-11,5708.819692636257,5774.817405817038,5651.07163821542,5692.319932015137,7.0
2006-12-12,5692.319422154324,5758.317572524886,5692.319422154324,5758.317572524886,3.0
2006-12-13,5733.567763969096,5774.816494359629,5725.31810651122,5774.816494359629,48.0
2006-12-14,5774.817192712505,5774.817192712505,5733.56845733373,5733.56845733373,35.0
2006-12-15,5733.568434017389,5733.568434017389,5651.071406696544,5651.071406696544,22.0
2006-12-18,5651.070975545182,5659.320633337733,5370.579508890175,5444.827315225498,105.0
2006-12-19,5486.077001158823,5486.077001158823,5123.088450363961,5288.083407307538,89.0
2006-12-20,5288.082895628937,5362.330264588311,5197.335766710977,5362.330264588311,70.0
2006-12-21,5279.83235161282,5585.072789601408,5279.83235161282,5585.072789601408,23.0
2006-12-22,5560.324209446194,5568.573867766664,5519.075474742629,5568.573867766664,7.0
2006-12-27,5717.069237666881,5717.069237666881,5279.832901075462,5601.572688021539,101.0
2006-12-28,5609.822602470229,5609.822602470229,5428.328347015029,5568.573867766664,9.0
2006-12-29,5585.073370829872,5609.822789718597,5560.324395042371,5601.572688021539,49.0
2007-01-02,5675.819573425029,5692.318887918579,5527.324413679628,5535.574070926402,80.0
2007-01-03,5560.324404662956,5568.574063273063,5304.582329142281,5304.582329142281,242.0
2007-01-04,5040.59029171654,5189.085467067112,4603.353980677343,4603.353980677343,39.0
2007-01-05,4578.605033592215,5073.589397475254,4124.869403624528,4826.096993983134,95.0
2007-01-08,4892.0955728434055,5114.838578203831,4578.605433562111,5106.588919320341,30.0
2007-01-09,5114.838251670511,5354.080559524593,5032.340781899805,5354.080559524593,89.0
2007-01-10,5213.835085148683,5238.584060442238,5213.835085148683,5213.835085148683,21.0
2007-01-11,5238.584200339839,5279.832936698537,5222.084883036851,5238.584200339839,45.0
2007-01-12,5395.329131798715,5609.822458117641,5304.582006406231,5403.578789906905,169.0
2007-01-15,5321.080762684331,5321.080762684331,5321.080762684331,5321.080762684331,4.0
2007-01-16,5477.826389496883,5527.324779353371,5436.577657432947,5444.827315225498,113.0
2007-01-17,5560.324282382816,5560.324282382816,5362.330264588311,5362.330264588311,43.0
2007-01-18,5444.827922158354,5585.073449568381,5362.330448834518,5387.079868072162,44.0
2007-01-19,5378.830247848445,5585.073489532582,5362.330487204875,5543.824752575509,140.0
2007-01-22,5568.573867766664,5609.822602470229,5568.573867766664,5568.573867766664,110.0
2007-01-23,5568.574144623593,5609.822881377952,5560.324485892968,5609.822881377952,268.0
2007-01-24,5552.074384061111,5609.822881377952,5486.076671114876,5609.822881377952,176.0
2007-01-25,5609.82214577792,5609.82214577792,5362.329757704744,5428.327905098061,50.0
2007-01-26,5535.575213931887,5535.575213931887,5444.828079277265,5486.076817129479,51.0
2007-01-29,5527.325601372176,5527.325601372176,5362.330648578529,5494.326522193197,68.0
2007-01-30,5494.325779437411,5527.324854155378,5461.326704719444,5527.324854155378,17.0
2007-01-31,5444.827388911055,5527.324854155378,5362.329923666732,5527.324854155378,55.0
2007-02-01,5527.325317557813,5609.822789718597,5527.325317557813,5601.572688021539,89.0
2007-02-02,5609.822881377952,5609.822881377952,5568.574144623593,5609.822881377952,117.0
2007-02-05,5609.8220499296185,5609.8220499296185,5420.077711741648,5420.077711741648,16.0
2007-02-06,5279.833213951126,5329.331611560558,5246.834577612338,5279.833213951126,104.0
2007-02-07,5279.832511573943,5279.832511573943,5114.838022525501,5172.5860715373965,115.0
2007-02-08,5114.83736189714,5304.581243501332,5024.090249555906,5073.588634187386,633.0
2007-02-09,5180.836290650203,5477.82711206576,5172.586631769456,5477.82711206576,534.0
2007-02-12,5321.081145576871,5519.075149091659,5321.081145576871,5519.075149091659,48.0
2007-02-13,5601.572779546094,5609.822881377952,5444.827934360518,5609.822881377952,60.0
2007-02-14,5609.822881377952,5609.822881377952,5560.324485892968,5609.822881377952,62.0
2007-02-15,5609.822881377952,5609.822881377952,5279.832987343086,5609.822881377952,106.0
2007-02-16,5601.572641485118,5609.822743113636,5543.824588692814,5593.32298295782,11.0
2007-02-19,5593.323120815469,5609.822881377952,5568.574144623593,5609.822881377952,19.0
2007-02-20,5609.822602470229,5609.822602470229,5568.573867766664,5568.573867766664,59.0
2007-02-21,5560.323881361357,5560.323881361357,5362.32987784657,5519.075149091659,158.0
2007-02-22,5453.07769232228,5519.075849570732,5444.828033441533,5477.82711206576,28.0
2007-02-23,5444.827663655971,5601.5725010485485,5444.827663655971,5568.573867766664,57.0
2007-02-26,5609.822789718597,5684.070160182322,5593.3230294257055,5601.572688021539,341.0
2007-02-27,5585.073536100276,5585.073536100276,5436.578347677413,5552.074457639227,93.0
2007-02-28,5444.827663655971,5568.573867766664,5263.333408200772,5568.573867766664,60.0
2007-03-01,5568.574292833906,5609.823030686119,5312.83220677043,5486.076817129479,74.0
2007-03-02,5477.825677522729,5477.825677522729,5271.582044009326,5271.582044009326,60.0
2007-03-05,5114.838560201193,5139.587536764554,4958.093269561621,5032.34108545418,61.0
2007-03-06,5081.83944538084,5246.834393696251,4751.8499918512525,5246.834393696251,69.0
2007-03-07,5288.082922758238,5288.082922758238,4982.842457622439,5147.83695634624,5.0
2007-03-08,5147.837047983567,5197.335885893182,5131.337730747845,5156.087149702653,66.0
2007-03-09,5156.087334304643,5189.085969957528,4966.342963794354,5189.085969957528,73.0
2007-03-12,5164.336100700798,5164.336100700798,5057.089224059948,5057.089224059948,25.0
2007-03-13,5098.337819310166,5098.337819310166,4735.349354683523,4743.599455053254,682.0
2007-03-14,4430.109942859301,4694.101224670942,4413.61018311399,4694.101224670942,101.0
2007-03-15,4702.35123965994,5114.838136091366,4685.851480217915,5114.838136091366,107.0
2007-03-16,5123.088436718627,5156.0875166397,4834.3477059376855,4991.092560135588,50.0
2007-03-19,4933.343344635153,4991.09138861635,4661.101996165171,4743.599455053254,72.0
2007-03-20,4842.59691248951,5073.589564142886,4842.59691248951,5065.339905709055,452.0
2007-03-21,5098.338494319513,5098.338494319513,4916.844237976732,4916.844237976732,16.0
2007-03-22,4958.093269561621,5032.34108545418,4949.843610707167,5032.34108545418,69.0
2007-03-23,5081.838291109109,5081.838291109109,5073.588634187386,5073.588634187386,5.0
2007-03-26,5156.08744147817,5279.833213951126,5032.341225903964,5279.833213951126,272.0
2007-03-27,5197.336016107324,5197.336016107324,4941.593933938923,4958.093251588019,114.0
2007-03-28,5106.5893043831,5106.5893043831,4999.342401507051,5015.842163619437,24.0
2007-03-29,5065.340210409387,5073.589869339468,4949.843656084513,5040.590790517898,32.0
2007-03-30,4949.843969206013,5106.589271198067,4949.843969206013,5090.089509192904,95.0
2007-04-02,5114.838413512124,5255.083939319432,5015.841623895344,5156.087149702653,141.0
2007-04-03,5230.333803701873,5230.333803701873,5057.089224059948,5057.089224059948,30.0
2007-04-04,5098.339029581922,5354.081124224213,5098.339029581922,5288.083407307538,259.0
2007-04-05,5321.081183268404,5444.827380954047,5321.081183268404,5378.829674715749,104.0
2007-04-09,5444.827849979135,5502.575903299791,5345.8310605433735,5453.077508581911,114.0
2007-04-10,5510.824717107277,5510.824717107277,5329.330483263906,5469.576430416653,94.0
2007-04-11,5494.326128750909,5568.5739408115005,5362.330264588311,5362.330264588311,63.0
2007-04-12,5428.328418220218,5428.328418220218,5205.585425139661,5362.330264588311,21.0
2007-04-13,5362.330264588311,5362.330264588311,5213.835083568345,5362.330264588311,71.0
2007-04-16,5362.330382514257,5362.330382514257,5263.333592990521,5304.582329142281,45.0
2007-04-17,5321.081592949679,5593.32298295782,5279.832857211972,5593.32298295782,251.0
2007-04-18,5568.573586777539,5609.8223193997,5403.578656288893,5527.324854155378,394.0
2007-04-19,5502.575059769152,5527.324474884684,5362.3295557175625,5469.576430416653,182.0
2007-04-20,5486.075564376467,5733.567491873378,5486.075564376467,5659.320135174875,308.0
2007-04-23,5750.068350258184,5898.56353519349,5692.319853532321,5898.56353519349,203.0
2007-04-24,5939.812670259648,6121.306945064523,5931.563011059655,6104.807626664537,367.0
2007-04-25,6063.557693508893,6583.290994874801,6063.557693508893,6434.79582921328,147.0
2007-04-26,6377.049038871848,6377.049038871848,6104.807626664537,6104.807626664537,186.0
2007-04-27,6261.551635895778,6583.291402991895,6104.806802941751,6566.792086818165,499.0
2007-04-30,6558.542408674077,6847.283099438514,6451.29552456922,6641.0394323916325,378.0
2007-05-01,6641.0394323916325,6855.53275750015,6599.790698982257,6641.0394323916325,166.0
2007-05-02,6632.79007573901,6682.288469459341,6476.045236141496,6608.041100429452,290.0
2007-05-03,6641.0388486444845,6649.288949082132,6566.791489514904,6624.539533971501,43.0
2007-05-04,6608.041888347444,6806.03548683678,6599.791785825998,6806.03548683678,245.0
2007-05-07,6806.03548683678,6806.03548683678,6748.287427794268,6806.03548683678,203.0
2007-05-08,6764.785940026966,6773.035598463485,6599.790998891717,6608.041100429452,419.0
2007-05-09,6599.790319300213,6797.78431689498,6599.790319300213,6797.78431689498,77.0
2007-05-10,6583.291590429545,6674.038718171182,6311.050207204636,6599.79090707304,512.0
2007-05-11,6608.040773022293,6723.536871613535,6533.792964569927,6558.542381754447,596.0
2007-05-14,6599.7913590127655,6806.03504668562,6294.551321598676,6443.046510862387,47.0
2007-05-15,6476.045146044416,6715.287452881127,6443.046069656217,6599.79090707304,46.0
2007-05-16,6649.289383423766,6649.289383423766,6377.04801492939,6467.795137760849,27.0
2007-05-17,6410.047109129098,6492.544580040124,6352.299056731868,6393.547792187381,139.0
2007-05-18,6443.045562884905,6517.29336814316,6360.54809995377,6517.29336814316,58.0
2007-05-22,6509.043537597924,6509.043537597924,6154.305141228642,6269.801239646215,78.0
2007-05-23,6352.29836725649,6434.79582921328,6220.302516745858,6434.79582921328,164.0
2007-05-24,6368.797285081854,6368.797285081854,5923.3118158894695,6236.801442805952,76.0
2007-05-25,6294.550656793518,6335.799389971564,6195.553874406687,6269.801239646215,45.0
2007-05-28,6269.8019116228925,6294.551331422758,6269.8019116228925,6294.551331422758,1.0
2007-05-29,6352.298706002305,6352.298706002305,6195.553874406687,6269.801239646215,167.0
2007-05-30,6253.302456846124,6311.050510979194,6146.055564197588,6278.051433002627,73.0
2007-05-31,6278.051934557835,6352.299755161482,6269.8022751799335,6352.299755161482,54.0
2007-06-01,6393.548495152257,6418.297473285961,6228.553535189161,6352.299755161482,252.0
2007-06-04,6245.052059914337,6360.5481545279545,6129.555522199542,6311.049764964808,53.0
2007-06-05,6352.29836725649,6434.79582921328,6269.800905299699,6434.79582921328,114.0
2007-06-06,6393.547559423098,6393.547559423098,6327.549407856528,6360.548483639813,199.0
2007-06-07,6377.048639640411,6393.547957007467,6269.80174745086,6344.04956180507,32.0
2007-06-08,6311.050111741757,6385.297921716805,5997.55999854885,6146.055175397742,298.0
2007-06-11,6269.801377655753,6286.3011371508765,6038.808732634853,6146.055175397742,152.0
2007-06-12,6104.807258111014,6104.807258111014,5816.06610183406,6055.308419696837,86.0
2007-06-13,6104.80678609577,6245.052302489065,5948.061510473078,5981.060585830675,138.0
2007-06-14,5939.812060297116,6245.052521060348,5939.812060297116,6088.307239951711,372.0
2007-06-15,6063.5578431456015,6063.5578431456015,5948.061304935633,6022.309111149269,261.0
2007-06-18,6146.055388142368,6245.052619236271,5939.812153674478,5956.31147063952,193.0
2007-06-19,5923.3127903220575,5956.311423993717,5865.564295194223,5948.0617655758015,96.0
2007-06-20,5939.812153674478,6022.309624702122,5939.812153674478,5956.31147063952,23.0
2007-06-21,5956.311168537179,6022.309319252375,5849.064727501482,5981.060585830675,18.0
2007-06-22,5972.811067990719,6022.309460638595,5931.562333600621,6005.809701021832,348.0
2007-06-25,5948.061007430351,5948.061007430351,5832.564918098354,5832.564918098354,32.0
2007-06-26,5824.3161580994,5981.061456540735,5609.823244802588,5890.3143184224655,140.0
2007-06-27,5939.812200062395,5972.8112773514085,5799.566675460619,5964.561175703238,138.0
2007-06-28,6014.0604892621,6104.807626664537,5939.812670259648,6104.807626664537,271.0
2007-06-29,6063.558218309088,6170.8046622743805,5799.566494439377,6080.057534887993,125.0
2007-07-03,6187.303909483745,6187.303909483745,6063.558150326936,6146.055175397742,95.0
2007-07-04,6187.30404896668,6187.30404896668,6063.55828702022,6162.555073817873,30.0
2007-07-05,6129.555530845106,6187.3035782333645,6080.057141212141,6096.556456722736,140.0
2007-07-06,6170.804337796953,6220.302728032116,6104.806631850466,6179.053995652616,762.0
2007-07-09,6269.801239646215,6311.049972824259,6187.303773290123,6269.801239646215,136.0
2007-07-10,6311.049433251276,6377.047577934012,6228.551973948433,6261.551046289802,98.0
2007-07-11,6352.29891799142,6377.048335964662,6187.303979773023,6228.552714327621,34.0
2007-07-12,6426.54757576513,6467.796315755903,6335.80043640568,6352.299755161482,108.0
2007-07-13,6393.547228603778,6393.547228603778,6261.55137540166,6311.049764964808,42.0
2007-07-16,6360.547820212751,6385.297235244065,6146.054514645591,6261.551046289802,260.0
2007-07-17,6253.30234376873,6253.30234376873,6146.055453059521,6187.304189009028,194.0
2007-07-18,6195.553157502053,6286.300271372914,6170.803743218571,6236.801442805952,344.0
2007-07-19,6294.550321127204,6467.79490261623,6286.300663551759,6434.79582921328,543.0
2007-07-20,6558.542194749432,6575.041510334534,6467.795072829006,6533.792778270597,265.0
2007-07-23,6517.294108871162,6641.039874231108,6500.794348548939,6632.790215620608,226.0
2007-07-24,6682.2891657535065,6756.53698562123,6278.051872331615,6492.545229537392,144.0
2007-07-25,6352.298774313599,6385.29784983114,6146.055106205471,6203.803599136466,125.0
2007-07-26,6228.552982750133,6228.552982750133,5568.574087636845,5898.56353519349,200.0
2007-07-27,5659.320743769963,6096.556603217735,5659.320743769963,5750.067867461167,387.0
2007-07-30,5857.314523078204,6005.809701021832,5816.065788688105,6005.809701021832,155.0
2007-07-31,6146.055313950788,6302.800595631417,6104.80702203611,6162.555073817873,230.0
2007-08-01,6022.309319252375,6245.052302489065,5898.56311898728,5981.060585830675,216.0
2007-08-02,6063.558104027113,6294.55074728421,5931.562244580028,6137.805470334023,125.0
2007-08-03,6137.805794489864,6377.048551617252,6137.805794489864,6187.304189009028,132.0
2007-08-07,5898.563165274783,6170.804542133618,5898.563165274783,5989.310290894395,407.0
2007-08-08,6212.054082466961,6286.301901469412,6005.810386960849,6104.807626664537,257.0
2007-08-09,5939.812153674478,6055.308258632204,5906.813076643178,5956.31147063952,257.0
2007-08-10,5956.311649772837,5956.311649772837,5568.574144623593,5609.822881377952,137.0
2007-08-13,5692.319081039096,5799.565958189135,5502.57518552132,5560.323674410251,43.0
2007-08-14,5667.570922892217,5667.570922892217,5354.080790122381,5387.079868072162,276.0
2007-08-15,5164.336716389474,5362.330292098522,4999.341774564454,5147.83695634624,143.0
2007-08-16,4949.843195729194,5147.836764041929,4421.859756093631,4826.096993983134,378.0
2007-08-17,5230.333854605473,5230.333854605473,4652.852507647009,4842.596404110571,211.0
2007-08-20,4933.343856509508,5139.587082027967,4793.09833908862,4892.095122785577,438.0
2007-08-21,5015.841561197732,5073.589613902137,4834.347301468559,4925.094431333145,102.0
2007-08-22,4991.091428845362,5271.582436844725,4991.091428845362,5255.083122174582,1172.0
2007-08-23,5312.832034206001,5733.568614911273,5114.838453427337,5312.832034206001,92.0
2007-08-24,5444.828168050067,5444.828168050067,5222.085157256996,5279.833213951126,54.0
2007-08-27,5329.331093754007,5329.331093754007,5156.086940504305,5197.335675021246,56.0
2007-08-28,5238.584062123176,5238.584062123176,5048.840145740175,5065.339905709055,101.0
2007-08-29,5156.08675556291,5238.583778536534,5073.5892894880935,5172.5860715373965,80.0
2007-08-30,5238.58434765866,5238.58434765866,5081.839499568632,5106.588919320341,96.0
2007-08-31,5213.835498172299,5279.833213951126,5213.835498172299,5279.833213951126,238.0
2007-09-04,5279.832386969751,5510.825020667088,5238.583654905813,5444.827315225498,208.0
2007-09-05,5552.073965157915,5552.073965157915,5304.582006406231,5403.578789906905,80.0
2007-09-06,5444.827237609342,5939.811572219389,5403.578506133407,5939.811572219389,299.0
2007-09-07,5939.811990341329,6063.558193480016,5733.568318443516,5857.314521582203,171.0
2007-09-10,5972.810488854424,6014.059219244959,5675.819718662813,5774.816494359629,174.0
2007-09-11,5774.817120835647,6088.307239951711,5733.568385970281,6088.307239951711,72.0
2007-09-12,6038.808894375296,6038.808894375296,5824.315560003433,5948.0617655758015,36.0
2007-09-13,5849.0651797431,6179.054629529817,5741.818730415256,6055.308419696837,58.0
2007-09-14,6063.557315226151,6311.049242555254,5989.309515476849,6236.801442805952,422.0
2007-09-17,6269.801378568819,6575.041833609218,6269.801378568819,6286.301138066346,527.0
2007-09-18,6434.797171363197,6500.794888833525,6179.055074575492,6492.545229537392,140.0
2007-09-19,6533.793800836047,6616.291277875113,6476.045744149201,6542.043459919703,262.0
2007-09-20,6682.2884402427,7680.507298025033,6665.789123441801,7268.019946990409,374.0
2007-09-21,7424.765375603959,7556.760798819799,6888.532251772372,7144.273882741936,276.0
2007-09-24,7375.266837768451,7383.516496171439,6971.029588111152,6971.029588111152,345.0
2007-09-25,7012.277136844357,7169.021949285642,6888.5309524320965,7012.277136844357,208.0
2007-09-26,7119.524768668564,7169.023162187701,6748.286595724428,6971.029588111152,238.0
2007-09-27,6731.78685825113,7061.776740280033,6731.78685825113,7053.526638748338,115.0
2007-09-28,7193.7723718151565,7358.766864392251,7169.022954222932,7309.268472309002,102.0
2007-10-01,7325.767741577325,7383.516234554487,6995.778315441712,7301.018767245284,160.0
2007-10-02,7160.773663398766,7292.769530092398,6665.7892740729485,7218.521716608097,244.0
2007-10-03,7325.768143540246,7342.267903768142,7094.775488260691,7144.273882741936,75.0
2007-10-04,7094.775414508029,7350.517485920289,6896.781838641259,7350.517485920289,94.0
2007-10-05,7400.015763019026,7466.0134728985795,7177.272772136067,7408.265421366319,139.0
2007-10-09,7408.265398937725,7581.510439212428,7251.520561510076,7482.512766939787,220.0
2007-10-10,7631.007891530727,7878.500283668592,7589.75960260893,7845.500766328792,263.0
2007-10-11,7894.99915079848,8109.492013413271,7589.7591715078415,7631.007458086721,246.0
2007-10-12,7631.008802820176,7796.003750615661,7631.008802820176,7680.507641639809,73.0
2007-10-15,7796.003690232191,8043.496110008479,7754.754510501579,7969.248295455347,104.0
2007-10-16,8018.746016984932,8043.4958785922145,7697.006678114608,7787.753807468151,71.0
2007-10-17,7985.746096932339,7985.746096932339,7763.003581758616,7960.997125513547,80.0
2007-10-18,8002.24664415593,8662.225520425896,7878.50088179357,8513.73078283155,371.0
2007-10-19,8637.47649508238,9066.463160960126,8307.487501963087,8942.717399315692,384.0
2007-10-22,8942.717880293027,9247.95791474102,8414.73439946206,9099.46228381904,643.0
2007-10-23,9115.96063694316,10064.681047541368,9115.96063694316,9899.686116463214,696.0
2007-10-24,9899.686116463214,9899.686116463214,9586.19645637662,9899.686116463214,587.0
2007-10-25,9899.686823037906,9899.686823037906,9437.701514767015,9569.69693732908,505.0
2007-10-26,9668.69440036274,9759.441528326037,9272.706368939564,9462.450283208043,344.0
2007-10-29,9676.9438727323,9841.9379226018,9478.949417724574,9726.441821832428,336.0
2007-10-30,9610.945950940368,9734.69171285288,9429.451694160723,9610.945950940368,107.0
2007-10-31,9652.19371984598,9899.686116463214,9536.69762257222,9899.686116463214,230.0
2007-11-01,9899.686629787073,9899.686629787073,9487.200166905594,9536.698117074207,372.0
2007-11-02,9569.697863750243,9775.942005385516,9355.204948996388,9775.942005385516,105.0
2007-11-05,9726.443490942904,9759.443015541625,9561.44852655697,9602.697710754732,139.0
2007-11-06,9784.190019189457,9899.686116463214,9718.191869517716,9899.686116463214,191.0
2007-11-07,9817.188539379462,9899.686003981184,9223.207857689868,9586.196347456518,763.0
2007-11-08,9569.69640728738,9841.937782057654,8670.475702321068,9041.713860080315,575.0
2007-11-09,8794.22168524747,8950.966964921203,8497.231328657039,8645.726063851047,426.0
2007-11-12,8051.746018792678,8373.485376912518,7952.749225047921,8084.744654640101,295.0
2007-11-13,8068.244982607015,8447.732823006889,7960.99853460737,8249.739244207167,205.0
2007-11-14,8431.232943664858,8662.225141462586,8323.986502815742,8464.23157586385,229.0
2007-11-15,8249.739417340135,8513.731156680838,8051.745834385227,8051.745834385227,84.0
2007-11-16,8167.240711066902,8398.233780461775,8059.994276998771,8233.238857494342,44.0
2007-11-19,8241.489210824755,8241.489210824755,7548.5108303365505,8043.495641028814,148.0
2007-11-20,8191.990018895342,8431.232755608977,8051.7449489753535,8431.232755608977,271.0
2007-11-21,8497.233180402272,8497.233180402272,7721.757157519024,7870.252811276112,261.0
2007-11-22,7829.000915751775,7837.25057297238,7664.005998935079,7837.25057297238,65.0
2007-11-23,7837.250730694965,8158.990913582688,7688.756011533362,8002.24565083214,282.0
2007-11-26,8043.494662094401,8307.486351760655,7837.25057297238,7837.25057297238,91.0
2007-11-27,7697.007402603154,7829.002836722313,7639.258901687105,7672.258424868784,202.0
2007-11-28,7664.007158039041,7796.003465936433,7424.765290053978,7787.753807468151,162.0
2007-11-29,7787.75352952571,8010.4960726246,7680.5070870631935,7754.754010627888,54.0
2007-11-30,7878.500914913704,7886.750573359046,7631.008502946132,7713.505973601989,62.0
2007-12-03,7631.00902419575,8208.490472030215,7631.00902419575,8092.99435970382,86.0
2007-12-04,8249.739284021809,8521.980677735923,8175.491470062968,8398.23491193949,102.0
2007-12-05,8637.476071173445,8637.476071173445,8315.736752207235,8447.732165736414,169.0
2007-12-06,8604.476895338614,8662.224497393097,8365.23417107736,8662.224497393097,160.0
2007-12-07,8662.224623478898,8711.723455019846,8530.2292163736,8530.2292163736,29.0
2007-12-10,8620.976768849323,8893.218140497196,8447.732179055003,8744.72252461567,249.0
2007-12-11,8827.219147219854,8827.219147219854,8068.243596783788,8257.987484392805,212.0
2007-12-12,8505.48021387479,8744.72205457704,8332.235633392562,8455.981382507438,104.0
2007-12-13,8365.23492757395,8447.732395600347,8043.49559985317,8332.236294844353,77.0
2007-12-14,8051.745203161086,8241.489112467929,7886.750268232773,7886.750268232773,62.0
2007-12-17,7853.751846113645,7911.499454543814,7424.765181048854,7556.760600805948,264.0
2007-12-18,7589.759837017513,7672.25730361139,7301.018703938946,7507.262370423637,146.0
2007-12-19,7507.262628109157,7507.262628109157,7259.770219832393,7482.512766939787,32.0
2007-12-20,7499.013226348256,7507.262884952816,7325.768180146375,7441.264729913888,128.0
2007-12-21,7631.008298785261,8043.495641028814,7375.266678315704,8043.495641028814,164.0
2007-12-24,8018.744268233746,8579.727125153224,7919.747502001423,8472.479816049488,53.0
2007-12-27,8653.975206064644,8934.466229373893,8348.735209399321,8934.466229373893,131.0
2007-12-28,8909.716697889924,9569.695482792284,8736.472122845182,9487.198910106508,168.0
2007-12-31,9817.188676772188,9973.933950329374,9569.69627950332,9973.933950329374,102.0
2008-01-02,9998.68413445796,10600.915441513538,9998.68413445796,10600.915441513538,186.0
2008-01-03,10600.915609528238,10600.915609528238,10336.92386021043,10559.666427902252,139.0
2008-01-04,10534.916049186158,10534.916049186158,10328.672827100308,10345.172143074791,261.0
2008-01-07,10246.175868980165,10567.915205040044,10180.177715607972,10279.174502565043,157.0
2008-01-08,10402.919037571111,10691.659681388752,10361.669867767305,10543.164088018651,254.0
2008-01-09,10642.163302727084,10642.163302727084,9883.187620264296,10312.174299405306,214.0
2008-01-10,9891.437202138892,10955.653790015554,9784.190754736332,10666.913082023288,291.0
2008-01-11,10724.659523825523,10889.654449337122,10543.16528300324,10650.411718725074,223.0
2008-01-14,10683.4114580795,11260.892823196416,10683.4114580795,11260.892823196416,225.0
2008-01-15,11178.396475676307,11500.136707894391,10477.16840067968,10477.16840067968,410.0
2008-01-16,10312.173905517584,10452.418982866811,10023.432320111537,10188.427258571446,363.0
2008-01-17,10312.173764238623,10724.660218534824,10196.676777177572,10303.924106048891,248.0
2008-01-18,10303.924050283867,10435.919466807614,9594.446360187418,9858.438079437314,218.0
2008-01-21,9445.951284802964,9693.443702006334,8868.469864197545,8992.215629698005,123.0
2008-01-22,8868.469722494265,10369.921746558644,8868.469722494265,10369.921746558644,249.0
2008-01-23,10386.419769929793,10765.9084441279,10023.431296855166,10468.917230737878,252.0
2008-01-24,10765.908778070872,11095.897745336651,10675.161656987371,11095.897745336651,267.0
2008-01-25,11095.898694236725,11549.63433845684,11095.898694236725,11302.142813393088,219.0
2008-01-28,11302.14247757257,11920.872158050064,11095.898364544337,11920.872158050064,297.0
2008-01-29,11797.126749723022,11904.37319541097,11161.89684781486,11302.142813393088,320.0
2008-01-30,11310.392046654591,11920.87206414634,11161.896428236383,11904.372747922627,126.0
2008-01-31,11054.651202744351,11095.899497841514,10807.15877355388,10988.653044386394,978.0
2008-02-01,10988.652138640857,11054.65029155888,10114.179492634905,10930.903644062282,739.0
2008-02-04,11029.900528787255,11029.900528787255,10699.910673967366,10741.158962718671,148.0
2008-02-05,10361.672013504787,10840.156633380637,10361.672013504787,10724.660529176625,183.0
2008-02-06,10724.659460446568,10807.156922714834,10345.171665733944,10485.417617450705,136.0
2008-02-07,10369.921117036523,10543.1657071734,10270.92433498722,10345.172143074791,79.0
2008-02-08,10435.919120811071,10724.659804923196,10361.671313764553,10683.411515565336,260.0
2008-02-11,10782.409710905358,10782.409710905358,10328.67403742581,10600.915441513538,109.0
2008-02-12,10600.91417267967,10642.162462512357,10270.92430920863,10270.92430920863,130.0
2008-02-13,10345.17226196345,10435.91938706839,10072.93088664862,10435.91938706839,138.0
2008-02-14,10444.16972349353,10518.417537256724,10312.174299405306,10312.174299405306,125.0
2008-02-15,10394.670091957856,10444.168035665916,9957.43382485846,10361.670576616842,129.0
2008-02-19,10559.666260541311,10699.912235163396,10510.168306817628,10600.915441513538,200.0
2008-02-20,10600.914651877005,10930.903644062282,10419.420396004254,10930.903644062282,334.0
2008-02-21,10972.15272801898,11046.400538640752,10774.159157162538,10914.404233934843,245.0
2008-02-22,10741.160529933131,10856.65752769337,10559.666260541311,10600.915441513538,234.0
2008-02-25,10724.66133791687,10790.659496525655,10501.918771140645,10765.910519373298,96.0
2008-02-26,10724.660112529516,11005.151146815157,10526.666545528167,10807.15757981381,284.0
2008-02-27,10930.90218925464,10930.90218925464,10749.407957537183,10848.40561683971,267.0
2008-02-28,10922.652659954743,11054.648949769367,10757.658626989936,10939.152860833306,359.0
2008-02-29,11038.151792062998,11112.398722614744,10633.914072491058,10972.153634258955,228.0
2008-03-03,11137.14717355508,11285.64190203296,10939.153611449652,11054.649708310755,181.0
2008-03-04,11120.648197468152,11120.648197468152,10378.170987587526,10452.418797195827,143.0
2008-03-05,10642.162291153742,11046.39995601702,10642.162291153742,11038.150298183318,121.0
2008-03-06,10930.90458659152,10930.90458659152,10642.163861206507,10765.910519373298,70.0
2008-03-07,10699.9124047471,10996.902790403696,10303.925223871644,10559.666427902252,141.0
2008-03-10,10328.672133587768,10460.66753872329,9800.688740641028,9949.184346845524,140.0
2008-03-11,10122.429488320193,10798.907638892191,10122.429488320193,10757.659349431498,237.0
2008-03-12,10559.664968234196,10782.408391338577,10534.91599440117,10699.910925692771,192.0
2008-03-13,10724.659847333463,11112.39731364012,10642.162382089142,11054.649708310755,345.0
2008-03-14,10930.904545047872,11137.148679141172,10930.904545047872,10988.653044386394,231.0
2008-03-17,10732.909505237658,11137.14717355508,10724.659847333463,11054.649708310755,228.0
2008-03-18,11013.401399892542,11137.14805060526,10666.913082023288,10666.913082023288,354.0
2008-03-19,10518.416284964109,10732.90915589648,10114.178629804055,10353.421359845815,539.0
2008-03-20,10031.68157411117,10922.652532013146,10031.68157411117,10848.40561683971,2013.0
2008-03-24,10848.406986627631,10848.406986627631,10394.671350042492,10394.671350042492,225.0
2008-03-25,10353.421655892978,10724.659804923196,10188.4267260568,10683.411515565336,352.0
2008-03-26,10675.162866922898,10716.411160180369,10411.171131467729,10477.16840067968,247.0
2008-03-27,10435.920364168682,10435.920364168682,9767.691793540598,10064.68217090836,435.0
2008-03-28,9866.688453607256,10097.680670837504,9338.704976791743,9528.448900303183,191.0
2008-03-31,9569.69705030342,9709.943019246066,8596.228471134571,8992.215629698005,322.0
2008-04-01,8777.72226770593,8835.469874982724,8290.987117729954,8332.236294844353,597.0
2008-04-02,8455.980539952832,8653.974073289477,8332.234803167994,8546.727649915649,483.0
2008-04-03,8497.232892355005,8744.724458623637,8497.232892355005,8579.730376512074,341.0
2008-04-04,8579.728200191059,8810.72038827566,8571.477656285853,8695.22429423336,318.0
2008-04-07,8851.969277036224,8868.468591908933,8513.72977733639,8662.224497393097,269.0
2008-04-08,8497.229419533338,8620.975152092715,8340.484175076503,8497.229419533338,200.0
2008-04-09,8464.231809345381,8645.726063851047,8431.23317623614,8645.726063851047,220.0
2008-04-10,8662.225192184498,8662.225192184498,8505.480802119073,8612.727243596173,69.0
2008-04-11,8579.729798885992,8645.727072806352,8307.488385356954,8348.736681557179,115.0
2008-04-14,8340.486232930392,8521.98049143886,8323.986916011883,8381.734525226664,186.0
2008-04-15,8414.732429485895,8480.729684487269,8134.241437123257,8356.983945157428,179.0
2008-04-16,8373.484408648013,8596.227833468736,8332.236118608464,8596.227833468736,380.0
2008-04-17,8662.226974466566,8728.225139032738,8439.484387584282,8579.730376512074,134.0
2008-04-18,8538.477955605116,8538.477955605116,8274.486283584843,8472.479816049488,151.0
2008-04-21,8348.73640002695,8505.481692707188,8002.247178819056,8084.744654640101,235.0
2008-04-22,8150.741012128879,8290.986069704333,7960.997125513547,7960.997125513547,179.0
2008-04-23,7960.997506569815,8043.494968116858,7606.2586877782305,7804.2522410102,396.0
2008-04-24,7515.512424008893,7754.754292140433,7276.269669674917,7490.763448588893,508.0
2008-04-25,7490.762858551754,7589.759638636349,7259.76978088612,7334.017587500158,275.0
2008-04-28,7301.019184291189,7424.765392323575,7284.51986712736,7367.016896047727,229.0
2008-04-29,7268.019316561179,7375.266195768055,7160.772880455479,7243.27034350656,479.0
2008-04-30,7144.2740001559205,7697.006893299402,7144.2740001559205,7598.010102709929,305.0
2008-05-01,7631.008528837996,7631.008528837996,7383.516559131905,7490.763448588893,218.0
2008-05-02,7548.510528399635,7738.25443238128,7466.013063250786,7639.257651443134,206.0
2008-05-05,7746.50375206657,7820.751556079142,7548.5101988346,7804.2522410102,246.0
2008-05-06,7878.500655640518,7985.747098103035,7631.008251817661,7754.754010627888,152.0
2008-05-07,7565.011082281477,7730.006039582315,7565.011082281477,7672.258424868784,148.0
2008-05-08,7548.510646509926,7837.251335947592,7548.510646509926,7730.004895436732,479.0
2008-05-09,7862.00198285759,7993.997410646503,7647.508194172201,7993.997410646503,409.0
2008-05-12,8076.494456054317,8827.220461043995,7993.996985745267,8513.73078283155,420.0
2008-05-13,8596.227996883534,8596.227996883534,8257.988467319732,8554.97881985745,203.0
2008-05-14,8356.985386253453,8604.477793793509,8356.985386253453,8422.983538837952,160.0
2008-05-15,8530.229339731753,8777.721728610879,8472.480849799253,8620.976460367197,301.0
2008-05-16,9181.958452730902,9198.457767998276,8785.971341504526,9198.457767998276,369.0
2008-05-20,9627.446979663864,10048.184062906164,9520.200515442028,9800.691608869363,255.0
2008-05-21,9817.189042526985,9899.686511356844,9594.446497028044,9742.941231959863,164.0
2008-05-22,9742.941487328835,9808.939641363064,9272.706523015144,9701.693194933969,405.0
2008-05-23,9858.438833514754,9899.687127395282,9511.949620108466,9676.944568035504,306.0
2008-05-26,9676.94331163226,9676.94331163226,9421.201264169791,9643.943794609855,26.0
2008-05-27,9643.944129093694,9643.944129093694,9206.707824551428,9322.204808832135,128.0
2008-05-28,9223.20841888818,9495.449802778056,9058.213479645392,9462.450283208043,233.0
2008-05-29,9379.952766632592,9404.702627736811,9000.464939995263,9016.964256596466,140.0
2008-05-30,9214.958530135864,9470.69970474498,9058.21325315422,9280.955795220849,172.0
2008-06-02,9635.696289644904,9635.696289644904,9008.715960571855,9214.960107881876,277.0
2008-06-03,9214.959166056036,9297.45575310532,9008.715039825442,9008.715039825442,142.0
2008-06-04,9140.71108960292,9231.458218959438,9008.714781701196,9033.464643309291,399.0
2008-06-05,9099.46099019168,9231.45728473537,8843.718944940338,9198.457767998276,485.0
2008-06-06,9280.955099205594,9396.452076847549,9214.957839070004,9313.954615475724,210.0
2008-06-09,9280.954844313055,9371.701960709548,8926.21603601748,8926.21603601748,116.0
2008-06-10,8926.21724817437,8926.21724817437,8513.73078283155,8513.73078283155,149.0
2008-06-11,8497.230999686342,8620.976755257596,8373.48435791271,8447.732165736414,153.0
2008-06-12,8332.236574471137,8439.48302064388,8332.236574471137,8381.734525226664,68.0
2008-06-13,8332.235881547198,8439.482318801132,8290.986706478847,8414.73334548154,83.0
2008-06-16,8497.231701817125,8546.729653654716,8257.988942661408,8398.23491193949,145.0
2008-06-17,8266.23733252757,8398.233622906124,8233.238703034089,8290.986304647678,132.0
2008-06-18,8274.488862194255,8365.236000037268,8266.239202954212,8348.736681557179,69.0
2008-06-19,8414.734811914857,8414.734811914857,8167.2423769814,8200.241013824856,70.0
2008-06-20,8266.237634983234,8307.486809561678,8026.994903794833,8035.245447672402,126.0
2008-06-23,8026.996081574494,8142.493078378826,7738.255361968629,8142.493078378826,211.0
2008-06-24,8167.241710147683,8356.985628910488,8010.496425534081,8026.995742608683,378.0
2008-06-25,8092.993370878103,8092.993370878103,7688.7565840253155,7796.003024239175,107.0
2008-06-26,8002.245522842324,8026.994494606365,7631.00740157251,7911.498406838541,231.0
2008-06-27,7960.9986952048,8274.488386927987,7639.258458512942,8208.49023059588,801.0
2008-06-30,8249.738444875267,8332.235909082234,7903.249272446485,8125.992691666001,1673.0
2008-07-02,8208.48949304393,8620.976825303558,8175.490860944115,8389.98374199769,273.0
2008-07-03,8472.480698215018,8472.480698215018,8142.491738482488,8233.238857494342,171.0
2008-07-04,8348.736073899445,8422.983887858285,8299.2372358594,8398.23491193949,64.0
2008-07-07,8398.234124146007,8530.229536200253,8249.738510157908,8431.232755608977,411.0
2008-07-08,8299.238451174866,8406.485801599534,8002.248038051577,8299.238451174866,252.0
2008-07-09,8175.49143060666,8323.987057807677,8167.241772006875,8249.739244207167,226.0
2008-07-10,8332.23654670572,8596.228275129475,8257.98873461741,8587.978616697712,122.0
2008-07-11,8587.977550306472,9445.94989649522,8587.977550306472,9445.94989649522,406.0
2008-07-14,9404.702003154553,9883.186583824536,9165.459269718383,9792.439462342178,271.0
2008-07-15,9775.940005772807,10105.928969727336,9165.459137463526,9198.457767998276,376.0
2008-07-16,9000.464563821562,9140.710521475048,8711.723876761162,8950.966616086716,146.0
2008-07-17,9148.960388940071,9223.208198444978,8695.224759968312,8761.222911328496,101.0
2008-07-18,8761.223311132497,8810.721262259593,8563.228848016795,8604.478026825149,78.0
2008-07-21,8785.97364380346,8785.97364380346,8480.732686561529,8579.730376512074,168.0
2008-07-22,8579.727604999714,8620.975890652513,8373.483518128849,8538.478433144624,302.0
2008-07-23,8480.729936744945,8538.47842279113,8315.735908131528,8315.735908131528,237.0
2008-07-24,8315.736566000802,8571.477729374663,8315.736566000802,8414.73334548154,80.0
2008-07-25,8464.230946515938,8728.222643086257,8455.981289079584,8662.224497393097,149.0
2008-07-28,8662.22486385,8934.466229373893,8538.479110867274,8934.466229373893,118.0
2008-07-29,8992.213543024218,8992.213543024218,8546.727649915649,8546.727649915649,110.0
2008-07-30,8736.472917581654,9049.963467114332,8464.23154434651,8893.218192347993,130.0
2008-07-31,8967.466602026152,9313.955806868436,8950.967284881746,9124.211887302888,112.0
2008-08-01,9074.712619591182,9074.712619591182,8059.9949150736975,8191.990332175749,433.0
2008-08-05,7631.0084909799,7631.0084909799,6566.792361871549,6905.03145930871,780.0
2008-08-06,6806.034343812957,7053.526300360157,6657.539169884635,6707.037561194075,165.0
2008-08-07,6690.538034814676,6740.036870947578,6451.295727977964,6599.79090707304,305.0
2008-08-08,6517.293761284516,6542.042735796079,6261.55169939116,6360.548483639813,279.0
2008-08-11,6393.547007116475,6500.793440271165,5543.823870033337,5774.816494359629,389.0
2008-08-12,5915.06223071833,6253.3017444680245,5816.065451167603,6022.309111149269,284.0
2008-08-13,6071.807900367922,6682.28837649293,6063.558242046175,6599.79090707304,400.0
2008-08-14,6599.790534202085,6599.790534202085,6146.05492112878,6179.053995652616,237.0
2008-08-15,5989.310749081735,6088.307540403522,5560.324505653576,5692.319932015137,209.0
2008-08-18,5758.31717944388,5915.062000446979,5684.069376120687,5774.816494359629,190.0
2008-08-19,5667.570522161334,6030.559024639782,5651.071205903658,5989.310290894395,247.0
2008-08-20,6063.558312730254,6063.558312730254,5667.570720759405,5948.0617655758015,423.0
2008-08-21,6030.55882494713,6245.052144700288,5989.310092567631,6179.053995652616,154.0
2008-08-22,6088.307753737015,6154.305912331596,5717.069551721556,5791.317369365148,90.0
2008-08-25,5816.06542175188,5890.313227589994,5585.072789601408,5585.072789601408,165.0
2008-08-26,5618.072596287076,5840.81559974746,5618.072596287076,5840.81559974746,77.0
2008-08-27,5791.316477830512,6022.309111149269,5741.818088055148,6022.309111149269,190.0
2008-08-28,6088.306978957926,6088.306978957926,5791.31663238013,5972.810880766957,191.0
2008-08-29,5923.312536280777,6022.309319252375,5816.065652143883,5981.060585830675,179.0
2008-09-02,5857.314858802869,5857.314858802869,5609.822881377952,5609.822881377952,123.0
2008-09-03,5626.32252081489,5774.8177157677255,5387.080188429555,5436.578586747167,174.0
2008-09-04,5395.329175638151,5585.073086073063,5007.591253491905,5263.333315530995,232.0
2008-09-05,5271.583205364091,5585.07333150715,5197.335835423117,5296.332624078563,221.0
2008-09-08,5873.8147945820965,5873.8147945820965,4801.348855377366,4801.348855377366,263.0
2008-09-09,4793.099039711533,4793.099039711533,4075.37158834424,4182.618045842308,366.0
2008-09-10,4100.120020867486,4397.110818960881,4001.1232358700895,4388.861160727966,408.0
2008-09-11,4331.111717105883,4331.111717105883,4100.119121733644,4248.614709766669,238.0
2008-09-12,4298.113967917296,4512.606851081954,4091.8702997575874,4454.858801237715,901.0
2008-09-15,4537.35638654853,4537.35638654853,4281.614319997173,4397.110865791685,254.0
2008-09-16,4265.11454610455,4364.111321543129,4149.618012692099,4331.112248696549,310.0
2008-09-17,4289.863870714925,4644.6022346778645,4207.366411895207,4529.106146811182,887.0
2008-09-18,4586.854035025311,5436.577123059287,4471.357951079608,4867.345031009033,528.0
2008-09-19,4727.099533017172,5131.336713029407,4727.099533017172,4867.345031009033,227.0
2008-09-22,4875.595479227752,5667.570653814734,4867.3458209072805,5568.573867766664,291.0
2008-09-23,5568.574171990247,6047.058811730336,5453.077619890191,5543.824752575509,308.0
2008-09-24,5741.818059014944,5741.818059014944,5428.32796328905,5585.072789601408,95.0
2008-09-25,5527.325451351463,5626.322243100216,5065.340127789793,5246.834393696251,238.0
2008-09-26,5189.085733784145,5510.825518464955,5189.085733784145,5296.332624078563,186.0
2008-09-29,5411.828562787889,5741.818438923415,4933.343951353309,5197.335675021246,256.0
2008-09-30,5354.080408772172,5354.080408772172,4595.104328593509,4892.095122785577,260.0
2008-10-01,4892.0953616192255,5593.32298295782,4801.348231616512,5593.32298295782,141.0
2008-10-02,5444.827464702853,5444.827464702853,4446.6090961739965,4446.6090961739965,400.0
2008-10-03,4537.356268501599,4826.096960823992,4364.111675867684,4454.858801237715,199.0
2008-10-06,4223.866596885853,4454.859263324036,3770.130922971346,4042.3723273200503,463.0
2008-10-07,3819.6291706371712,4372.361616704995,3753.631458419157,4199.117455969745,297.0
2008-10-08,4355.861860400346,5230.334006983427,4223.866006166895,5230.334006983427,352.0
2008-10-09,5337.581164924864,5345.830823161313,4537.356340167595,4537.356340167595,260.0
2008-10-10,4083.619808886023,4933.342839459578,3836.1279006661607,4248.614709766669,492.0
2008-10-14,5651.070809097324,5651.070809097324,3935.125200943633,4479.607916428871,283.0
2008-10-15,4487.8574853398095,4504.356800113063,3968.123752768403,4001.12282541607,130.0
2008-10-16,4157.868486024184,4157.868486024184,3324.6448128740226,3324.6448128740226,387.0
2008-10-17,3407.1415602490297,3778.379668605024,3192.648485133483,3613.384978396867,333.0
2008-10-20,3852.627345066896,4438.358731472443,3572.1361369223823,4273.363824957824,166.0
2008-10-21,4190.866716956134,4223.86578959784,3786.6295171739994,3786.6295171739994,176.0
2008-10-22,3753.631794350312,3786.630431861918,3176.149877580741,3176.149877580741,254.0
2008-10-23,2912.1575177332675,3192.6487588392743,2681.1648873287354,2969.9057861096944,509.0
2008-10-24,2780.162329325348,3596.886544854818,2623.4172577191307,3596.886544854818,303.0
2008-10-27,3613.385647206831,3613.385647206831,3299.8955227013184,3308.1454027465857,243.0
2008-10-28,3423.641480900284,3596.886069117017,3258.6467721299528,3382.3927483200528,755.0
2008-10-29,3464.8902508096185,3489.6394463142747,3200.898536692491,3423.6415177849926,1527.0
2008-10-30,3671.1332594212895,3860.87714299274,3299.894927735078,3506.1385684221787,401.0
2008-10-31,3506.138851314396,3563.88689812572,3126.650832002,3258.64668407158,179.0
2008-11-03,3407.1419435580724,3506.1389460607465,3341.144015739821,3382.3927483200528,248.0
2008-11-04,3456.6404477494048,3728.8818258743154,3456.6404477494048,3728.8818258743154,266.0
2008-11-05,3728.8820262463146,3770.130762400038,3316.395107810304,3316.395107810304,221.0
2008-11-06,3316.3955052257743,3440.1417285158946,3077.1531613458965,3151.400762389585,274.0
2008-11-07,3085.4020640960093,3291.6454974374005,2945.1565560099334,3217.39791460664,344.0
2008-11-10,3308.1453334088715,3539.1379819238373,3283.396136893026,3299.89545353652,623.0
2008-11-11,3332.8940227487747,3332.8940227487747,2829.6600675874374,2829.6600675874374,218.0
2008-11-12,2755.412594738504,2887.408452766219,2441.9227088609287,2441.9227088609287,336.0
2008-11-13,2441.9226758305285,2532.6697993032767,2054.184986587932,2474.9215291158034,528.0
2008-11-14,2590.4180901176533,2598.667970373197,2252.1787599563604,2252.1787599563604,331.0
2008-11-17,2120.182770065333,2276.9278273449463,1996.4367888185864,2194.430580363983,234.0
2008-11-18,2153.1819418518685,2384.174598151952,2029.4357335514303,2062.434811051792,567.0
2008-11-19,2062.434811051792,2309.927006102056,2045.935272301611,2062.434811051792,259.0
2008-11-20,2243.928670298017,2243.928670298017,1971.6873267127864,2078.933977032882,932.0
2008-11-21,2392.424063576725,2507.920603951672,2045.9351071036672,2474.9215291158034,956.0
2008-11-24,2755.412865012437,2870.9094182785034,2516.17054272709,2516.17054272709,385.0
2008-11-25,2804.9113699176914,2804.9113699176914,2392.4242343322703,2392.4242343322703,373.0
2008-11-26,2458.4221407476066,2656.415937115049,2285.1777627828783,2532.6699528545278,460.0
2008-11-27,2524.419919819012,2639.916238643365,2441.9226758305285,2474.9215291158034,27.0
2008-11-28,2598.668090001453,2763.6628225497693,2491.4214141472653,2639.916606975563,286.0
2008-12-01,2639.916274351903,2672.915349634131,2392.4240959375875,2441.9227088609287,308.0
2008-12-02,2392.424386445178,2681.1653332482483,2243.929194295454,2375.92506835118,389.0
2008-12-03,2070.6843437161056,2351.175599207734,2070.6843437161056,2153.1818108990437,191.0
2008-12-04,2120.182702734682,2309.926830021458,2103.68338679282,2186.1806311539176,1309.0
2008-12-05,2186.1805023085462,2210.929696313309,2004.6862652398945,2004.6862652398945,215.0
2008-12-08,2111.933144902975,2417.173606009017,2087.183948266081,2309.926939548737,587.0
2008-12-09,2342.925672873516,2499.670724467408,2219.179696115493,2474.9215291158034,236.0
2008-12-10,2672.9153901844584,2747.162978369971,2499.670796200995,2557.419068045683,342.0
2008-12-11,2681.1652320559115,2870.909376931191,2549.169362981964,2549.169362981964,356.0
2008-12-12,2474.9217682047256,2887.4086926470764,2441.922911731608,2804.911440688976,800.0
2008-12-15,2895.6582116511067,3101.9016481402905,2689.414775161924,2936.906721708473,1186.0
2008-12-16,3035.903981763809,3365.89341977475,2887.4085795734613,3341.14422300146,883.0
2008-12-17,3588.636434287564,3588.636434287564,3481.3897665786853,3489.6396465874354,12.0
2008-12-18,3704.1327242077305,3745.38168074662,3258.646962365853,3374.1432874026814,2124.0
2008-12-19,3341.1438882608254,3398.892155979923,2969.905752304262,3110.1512604856043,3981.0
2008-12-22,3176.1492721757263,3233.897541465554,3027.653880823736,3159.649735014263,365.0
2008-12-23,3159.649932763191,3365.8933847623107,3151.400274441444,3299.89545353652,276.0
2008-12-24,3390.6427692830425,3803.129917703538,3316.395175618613,3770.1308394856014,63.0
2008-12-29,4124.869336924122,4826.096915943662,4124.869336924122,4595.104275613625,393.0
2008-12-30,4661.102813651714,5057.089976802795,4520.857286185502,4875.595712658139,407.0
2008-12-31,4826.097174268426,5444.827763011032,4727.100386413902,5147.83695634624,298.0
2009-01-02,5279.8323579421785,5321.081089779336,4991.091678183245,5007.590993677636,185.0
2009-01-05,4892.094611137017,4892.094611137017,4405.359958581606,4529.106146811182,275.0
2009-01-06,4537.356289717583,4850.846400925451,4298.113988014619,4380.611455664248,519.0
2009-01-07,4537.355726420518,4595.103769365558,4050.621082195096,4157.867954065764,317.0
2009-01-08,4232.1156099732025,4520.856731281307,4232.1156099732025,4347.61214711668,223.0
2009-01-09,4421.859632145915,4537.356172491699,4289.864219038147,4438.359391110278,433.0
2009-01-12,4166.118541051619,4273.364993758233,4034.1226683581954,4042.3723273200503,119.0
2009-01-13,3926.8760153787302,4355.862247427893,3926.8760153787302,4339.362930345655,96.0
2009-01-14,4339.362623582725,4405.360330347315,4042.3718353891,4223.866082868207,118.0
2009-01-15,4215.616500653412,4487.857876763508,4042.371908019497,4454.858801237715,214.0
2009-01-16,4586.855271181516,5123.088436718627,4562.106293566653,4991.092560135588,178.0
2009-01-19,5057.089383261991,5057.089383261991,4908.594214508927,5007.590993677636,78.0
2009-01-20,5114.837873694721,5279.8323579421785,4925.093973104498,5007.590993677636,280.0
2009-01-21,5081.83795322601,5172.585059533618,4850.845359270383,5024.08991551238,248.0
2009-01-22,5164.337174449673,5527.325724179665,4916.844739760355,5436.578586747167,196.0
2009-01-23,5832.5656881035175,5981.060869606373,5700.569823511684,5733.56845733373,410.0
2009-01-26,5981.060795162483,6170.804709682446,5890.313667078918,6088.307239951711,358.0
2009-01-27,6137.804649518793,6146.054306549525,5725.317810071913,5799.565609550785,152.0
2009-01-28,5882.064081937802,5882.064081937802,5543.824540452101,5733.56845733373,159.0
2009-01-29,5766.567507976813,6055.308211211125,5502.575779996248,5948.0617655758015,794.0
2009-01-30,6137.805128822938,6187.303517973825,5799.56606244168,5939.811572219389,316.0
2009-02-02,5560.324007615585,5882.063772143795,5560.324007615585,5758.317572524886,228.0
2009-02-03,5882.063478400239,5931.56186715567,5692.319137886382,5931.56186715567,321.0
2009-02-04,5981.060146312299,6187.303355163805,5717.068449053347,5774.816494359629,638.0
2009-02-05,5898.563752550371,5906.813411500565,5370.580262523032,5486.076817129479,814.0
2009-02-06,5585.072646990222,5684.069423512438,5395.328751472447,5560.323674410251,231.0
2009-02-09,5477.82681189354,5568.5739408115005,5304.582212486305,5362.330264588311,173.0
2009-02-10,5362.330691000597,5444.828168050067,5156.08744147817,5279.833213951126,249.0
2009-02-11,5321.081459545278,5758.317781542334,5263.333408200772,5568.573867766664,508.0
2009-02-12,5114.838052998656,5494.325867482291,5114.838052998656,5395.329084843186,2135.0
2009-02-13,5378.830138055701,5477.826927491464,5197.33587638973,5453.077508581911,214.0
2009-02-17,6014.060126187073,6410.047288690641,5733.568628612074,6055.308419696837,1181.0
2009-02-18,6286.300998778149,6335.799389971564,5989.310208516459,6269.801239646215,957.0
2009-02-19,6220.303007194099,6434.796336573538,5972.811044911057,6071.807829824274,514.0
2009-02-20,6360.548715202728,6674.038838803891,6121.306404041729,6393.547792187381,701.0
2009-02-23,6418.296201834763,6418.296201834763,6055.307716304232,6311.049764964808,276.0
2009-02-24,6286.301085240943,6286.301085240943,5766.567305909783,5989.310290894395,435.0
2009-02-25,5948.061915131302,6228.552967000243,5626.32212703443,5675.8205218877,506.0
2009-02-26,5519.075605552327,5981.060913460484,5296.332610114248,5882.064125066053,527.0
2009-02-27,5890.313088818979,6179.053761429278,5527.324612119784,5923.312162091952,328.0
2009-03-02,5923.312184265978,5948.06115698748,5568.573363781762,5642.820725047438,455.0
2009-03-03,5469.57619376225,5774.816160672862,5197.334854776372,5725.317775684624,317.0
2009-03-04,5840.815562099053,5923.313035900954,5560.324505653576,5692.319932015137,533.0
2009-03-05,5692.319496547847,6137.805466517069,5659.320864032496,5989.310290894395,426.0
2009-03-06,6030.558596352653,6096.55629979743,5634.571046380484,5923.312162091952,210.0
2009-03-09,5783.0672948722,5923.313271781094,5420.078750169773,5502.576227256915,173.0
2009-03-10,5543.824189771304,5543.824189771304,4859.095934758858,4949.843058231607,788.0
2009-03-11,5048.840420933433,5189.08595125648,4999.342024531254,5106.588919320341,377.0
2009-03-12,5197.336269608823,5321.082044215247,5106.589131910107,5288.083407307538,327.0
2009-03-13,5321.081529343674,5527.325205566862,5321.081529343674,5362.330264588311,207.0
2009-03-16,5114.838702953434,5337.581713746506,4966.343067023887,5279.833213951126,232.0
2009-03-17,5321.081435470861,5370.579828270948,5073.589471470424,5197.335675021246,526.0
2009-03-18,5164.336622152701,5626.32191911117,4892.095238969903,5568.573867766664,862.0
2009-03-19,5857.314798861256,6137.805851439464,5758.318008904385,5898.56353519349,295.0
2009-03-20,5873.813953612137,6088.307287984,5873.813953612137,5948.0617655758015,96.0
2009-03-23,5972.810927766575,6137.805418352172,5700.569553044086,5981.060585830675,291.0
2009-03-24,5964.560419441458,5981.060177544529,5370.579319057715,5849.064328225791,155.0
2009-03-25,5882.064452267583,6179.054833971557,5882.064452267583,6154.305857046848,330.0
2009-03-26,6187.303447545843,6418.296075321065,6162.554474802696,6220.302520971209,710.0
2009-03-27,6154.305489726107,6154.305489726107,5923.312836709437,5956.31147063952,101.0
2009-03-30,5774.817611503855,6220.303631420406,5774.817611503855,6014.0603826709375,215.0
2009-03-31,6071.807945403155,6492.544510843789,5816.065876924873,6162.555073817873,223.0
2009-04-01,6187.303713374322,6500.793816631018,6187.303713374322,6476.044842824567,417.0
2009-04-02,5906.812311304021,6245.051810071796,5906.812311304021,6129.55527697761,584.0
2009-04-03,6104.80705091666,6104.80705091666,5576.823594696447,5651.071406696544,327.0
2009-04-06,5585.073309235704,5585.073309235704,5156.087079072355,5222.0847902124015,454.0
2009-04-07,5189.08595125648,5329.331481579528,5040.590762049943,5106.588919320341,322.0
2009-04-08,5114.837586929855,5197.335045978928,4949.842668831708,5180.835288308421,450.0
2009-04-09,4958.093269561621,5123.088219055647,4949.843610707167,5032.34108545418,347.0
2009-04-13,5131.337730747845,5255.083939319432,5114.838413512124,5156.087149702653,208.0
2009-04-14,5156.086893291422,5222.08460205348,4974.59264031926,5048.840007288924,149.0
2009-04-15,5098.337967224639,5444.827127366571,5098.337967224639,5420.077711741648,389.0
2009-04-16,5436.578243743279,5436.578243743279,5040.590639084725,5312.832034206001,365.0
2009-04-17,5238.583744517191,5238.583744517191,4949.843058231607,4949.843058231607,453.0
2009-04-20,5362.330409415931,5362.330409415931,5114.838434364974,5238.584200339839,245.0
2009-04-21,5362.330721172602,5362.330721172602,5114.838731732887,5205.585868377659,322.0
2009-04-22,5403.578610116267,5642.82090279957,5304.581829909464,5519.075149091659,542.0
2009-04-23,5651.070894989017,6080.057081997098,5618.071821188034,5939.811572219389,643.0
2009-04-24,6104.806623008789,6146.054912227362,5931.562035886042,6030.558816212987,339.0
2009-04-27,5981.061409360871,6170.805343365738,5832.566214457224,6104.807626664537,221.0
2009-04-28,5799.56606244168,6030.558692846211,5766.566988640696,5939.811572219389,164.0
2009-04-29,5898.5628596221895,6071.807443755362,5873.813443416946,5873.813443416946,188.0
2009-04-30,5593.321968276776,5882.063066060388,5593.321968276776,5799.565609550785,243.0
2009-05-01,5774.817385294153,5807.816463317886,5543.824725330485,5609.822881377952,147.0
2009-05-04,5651.071450659539,5873.8140021902445,5585.073296567966,5807.816291199892,745.0
2009-05-05,5981.060842348677,5981.060842348677,5857.314636776307,5948.0617655758015,323.0
2009-05-06,5989.3104075016045,6137.8055860153645,5989.3104075016045,6080.057534887993,667.0
2009-05-07,6146.055220707683,6311.050158268073,5906.812915726079,6005.809701021832,222.0
2009-05-08,6022.309111149269,6187.30359603342,5915.06223071833,6022.309111149269,289.0
2009-05-11,6014.059661188274,6014.059661188274,5915.062435115481,5981.060585830675,202.0
2009-05-12,6022.309688312221,6261.552002338387,5898.5634804636975,6187.304189009028,633.0
2009-05-13,6121.305229305097,6599.789759801365,6121.305229305097,6426.545635856867,1333.0
2009-05-14,6154.306053248644,6500.7948429494845,6154.306053248644,6484.295524473673,589.0
2009-05-15,6533.793011369507,6698.787945511597,6484.294619747121,6566.792086818165,441.0
2009-05-19,6566.792163396551,7037.027110843456,6550.292403929212,6946.279984627303,375.0
2009-05-20,7136.024264480712,7292.769550474259,6913.28126650651,7292.769550474259,437.0
2009-05-21,7342.2677114867665,7449.514156203994,7053.526567623041,7408.265421366319,349.0
2009-05-22,7408.265538364561,7680.507369833197,7268.020014942062,7350.517485920289,346.0
2009-05-25,7342.267898413004,7350.517556970324,7111.275243301926,7284.51984541054,47.0
2009-05-26,7301.018572428109,7325.76754609976,7070.025935986766,7127.773984321805,452.0
2009-05-27,6880.281430177538,7045.275902857554,6797.783972286957,6822.5329437934415,350.0
2009-05-28,6847.283293368827,7738.254808182542,6847.283293368827,7688.756858410833,1067.0
2009-05-29,7837.251619067758,8142.492521782076,7589.760097010508,7919.749088487648,529.0
2009-06-01,8109.4928100443185,8109.4928100443185,7647.507523966478,7886.750268232773,212.0
2009-06-02,8043.495735718691,8043.495735718691,7804.252985780769,7919.749088487648,85.0
2009-06-03,7820.752472659484,7886.750626872469,7177.272906139586,7424.76531978645,472.0
2009-06-04,7548.51066061938,7730.004909885431,7482.512510103801,7507.262370423637,195.0
2009-06-05,7177.272885486256,7589.760240377391,7177.272885486256,7350.517485920289,187.0
2009-06-08,7325.76790374735,7325.76790374735,6855.532950017013,7103.025357423344,297.0
2009-06-09,7276.269203755543,7292.768962746903,7119.524373495354,7136.023689385524,146.0
2009-06-10,7408.265523198159,7408.265523198159,6806.034695251955,6830.7841137352425,249.0
2009-06-11,6847.283291723709,7243.270877713115,6847.283291723709,7103.025357423344,218.0
2009-06-12,6929.780784243647,7094.775279970099,6929.780784243647,7037.027228620901,398.0
2009-06-15,7004.028176643286,7078.275987994721,6599.790929587767,6674.0387409392015,405.0
2009-06-16,6756.535604021353,6863.782039143486,6657.538826508434,6731.7861880925375,724.0
2009-06-17,6641.039823924727,6789.535450193756,6542.043035146188,6773.035689996518,476.0
2009-06-18,6690.538242743697,6789.535474984934,6624.54053101743,6698.788344423051,133.0
2009-06-19,6764.785590746399,6971.029256516653,6542.042608955004,6781.284906767542,365.0
2009-06-22,6682.287364583406,6682.287364583406,6360.547637048368,6451.294751048024,148.0
2009-06-23,6476.044672593169,6476.044672593169,6352.298477510181,6377.04789376725,438.0
2009-06-24,6500.794257264311,6731.786910620812,6484.294940274996,6616.290805493171,325.0
2009-06-25,6674.037749208536,7787.752538481202,6674.037749208536,7532.010509029405,372.0
2009-06-26,7746.504607383359,7829.002078039217,7218.521592768061,7713.505973601989,501.0
2009-06-29,7837.25178966212,7870.251309869832,7383.51658417864,7424.76531978645,153.0
2009-06-30,7474.262725759964,7482.512383659706,6946.279746063487,7276.269163761434,301.0
2009-07-02,7152.522962896747,7672.256695374275,7012.2774580459445,7573.259034347997,258.0
2009-07-03,7598.008603811156,7639.25688916848,7515.5111468942205,7523.760803965686,6.0
2009-07-06,7276.26976981743,7589.760340928378,6863.782852562786,7218.521716608097,264.0
2009-07-07,7103.025584744607,7466.0136629752515,7053.526747198241,7284.51984541054,316.0
2009-07-08,7037.0276243562985,7111.275439624399,6723.537488814986,7020.528306786157,356.0
2009-07-09,7053.526331773987,7301.018732524622,6863.782423725884,6929.780574499865,136.0
2009-07-10,6888.5317749080095,6995.778215009614,6698.787868681545,6995.778215009614,155.0
2009-07-13,6971.029402277709,6971.029402277709,6393.547569147311,6946.279984627303,270.0
2009-07-14,7012.278254004366,7235.020801091035,7004.028152581607,7185.522408060529,187.0
2009-07-15,7358.766624417993,7804.252581740834,7358.766624417993,7639.257651443134,630.0
2009-07-16,7631.008134446417,7730.004917212425,7482.512517196208,7664.006766634289,111.0
2009-07-17,7589.760564386192,7622.759199705229,7499.013431056368,7548.511384034923,129.0
2009-07-20,7837.252495967104,7927.999633862311,7664.007879421476,7672.258424868784,259.0
2009-07-21,7713.505858571917,7771.254353030556,7400.015740615408,7482.512766939787,96.0
2009-07-22,7424.764633489231,7474.26257992187,7177.272242718961,7251.520048570278,250.0
2009-07-23,7251.520468539125,7424.765063491469,7251.520468539125,7317.518177372721,116.0
2009-07-24,7309.267412673097,7325.7667266085155,7210.270642858317,7226.769956793734,109.0
2009-07-27,7301.019193251685,7325.768169027801,7028.7778011070495,7070.026537168469,199.0
2009-07-28,7012.278349943317,7012.278349943317,6682.288467756892,6756.536279869081,204.0
2009-07-29,6764.785610538223,6806.034343812957,6665.788827919344,6707.037561194075,109.0
2009-07-30,6797.784650790902,7053.52626405654,6773.035233712966,6995.778215009614,436.0
2009-07-31,6814.284260045495,7424.765181162115,6814.284260045495,7408.265421366319,184.0
2009-08-04,7424.764032905821,7754.752974371275,7375.265647375889,7523.760803965686,261.0
2009-08-05,7598.009778860109,7614.509095554694,7284.519659954505,7408.265421366319,407.0
2009-08-06,7383.51644644168,7466.013473017129,7235.020823783208,7259.770241926691,282.0
2009-08-07,7383.516656312779,7441.264709487403,7226.771370851512,7367.016896047727,168.0
2009-08-10,7342.267121927386,7342.267121927386,7111.274491245066,7243.27034350656,180.0
2009-08-11,7416.514885983604,7424.764987216603,7086.525459003213,7086.525459003213,373.0
2009-08-12,7136.023856494335,7424.764993042282,7053.526388909208,7375.266601111445,219.0
2009-08-13,7424.765615386063,7589.760564386192,7391.766536965789,7548.511384034923,327.0
2009-08-14,7589.760120512816,7589.760120512816,7309.268634996383,7408.265421366319,103.0
2009-08-17,7094.774150018059,7152.522635271131,6863.781538309188,7012.277136844357,263.0
2009-08-18,7020.527934345346,7259.770241926691,7020.527934345346,7259.770241926691,106.0
2009-08-19,7218.521439977515,7499.012922890662,7028.777527345979,7474.263061876068,170.0
2009-08-20,7210.272008143852,7474.263296603721,7202.022349614047,7358.767190984008,60.0
2009-08-21,7350.516233060352,7548.509775180081,7342.266575988887,7523.760803965686,721.0
2009-08-24,7573.260240410715,7919.749450575103,7515.512629518292,7598.010102709929,534.0
2009-08-25,7622.757866238027,8002.24565083214,7622.757866238027,8002.24565083214,603.0
2009-08-26,8051.745827835522,8274.488386927987,8043.496169069315,8208.49023059588,388.0
2009-08-27,8208.49034946418,8497.231955272526,7754.754679739967,8142.493078378826,280.0
2009-08-28,8266.238957330635,9206.708944775755,8249.739639340809,8835.470745194656,612.0
2009-08-31,8678.72590411532,9099.462036627296,8678.72590411532,8843.719961965682,180.0
2009-09-01,8744.722581880254,8934.466488858967,8175.490860944115,8389.98374199769,340.0
2009-09-02,8513.73038354834,9841.937732207689,8513.73038354834,9693.443001577554,787.0
2009-09-03,9817.188676772188,10312.17347130992,9742.94086897129,9973.933950329374,694.0
2009-09-04,9528.44828103854,10229.67631830437,9487.199990000505,10097.680014577849,470.0
2009-09-08,10510.167451160538,10576.165603621545,9379.952745850796,9817.189065826027,545.0
2009-09-09,9817.188119057126,9982.183041196333,9470.69895980526,9668.693398093705,352.0
2009-09-10,9313.955720288295,9313.955720288295,8043.495905144752,8827.220551838245,1670.0
2009-09-11,9115.960411346085,9148.959928466486,8620.976516563596,8769.47212809952,1411.0
2009-09-14,8662.223434211766,8711.722258956848,8332.23451865269,8497.229419533338,908.0
2009-09-15,8513.73005236588,8818.970045978513,8381.73375671552,8695.22429423336,954.0
2009-09-16,8959.215643622945,9033.463446203112,8719.97292113182,8719.97292113182,887.0
2009-09-17,8785.971874308478,8827.220164978316,8043.495552632178,8183.740627112031,644.0
2009-09-18,8307.486518946609,8307.486518946609,7919.748190763553,8002.24565083214,574.0
2009-09-21,7862.001293854245,8018.745684453986,7639.257865840303,7886.750268232773,615.0
2009-09-22,8158.990711996895,8629.225602428036,8084.742911149389,8257.987484392805,3137.0
2009-09-23,8249.738444875267,8373.484198084534,8043.495227459035,8125.992691666001,457.0
2009-09-24,8241.48737824989,8241.48737824989,7763.002876604979,7853.749983099818,599.0
2009-09-25,7680.507563362578,7919.749437645534,7672.257904677129,7895.000461589186,431.0
2009-09-28,7911.499935952504,8167.242018883654,7837.252120107655,7993.997410646503,381.0
2009-09-29,8043.494368726737,8249.737564124218,7820.750973287551,8076.492996405607,491.0
2009-09-30,8249.738358884693,8290.986647457046,7862.000901495165,7903.249190067517,487.0
2009-10-01,7903.249671063346,7927.998645712991,7276.269443188772,7317.518177372721,913.0
2009-10-02,7177.273191885867,7680.507697716017,7012.278685986975,7548.511384034923,823.0
2009-10-05,7507.262493007434,7853.7516811189535,7441.264341414191,7754.754010627888,394.0
2009-10-06,8109.492978713395,8505.48100801797,8059.995028926834,8422.983538837952,949.0
2009-10-07,8356.986147277317,8686.976054047722,8348.736488228305,8686.976054047722,647.0
2009-10-08,8777.722186574654,8967.466095420867,8637.476226365336,8909.71760247543,980.0
2009-10-09,8719.973238678376,8761.222413259407,8538.47899740749,8620.976460367197,490.0
2009-10-13,8579.729381814166,8752.973103636024,8398.235114950812,8505.481566060525,1290.0
2009-10-14,8612.727569961924,8637.47654519391,8381.7344758561,8513.73078283155,657.0
2009-10-15,8480.733022985652,8488.98356931097,8332.238254574317,8406.48608188129,528.0
2009-10-16,8414.73334548154,8653.975193309005,8389.983485959585,8414.73334548154,288.0
2009-10-19,8488.982002208259,8488.982002208259,8208.490065005795,8249.739244207167,335.0
2009-10-20,8315.737566961478,8389.984495857323,8010.49664780203,8208.49023059588,269.0
2009-10-21,8101.243088182151,8406.483981258789,8101.243088182151,8101.243088182151,308.0
2009-10-22,8125.992380665687,8158.991010604594,7952.747801081762,8018.745060959577,189.0
2009-10-23,8101.24294095408,8191.990064181271,7919.748694499696,7936.248010322391,164.0
2009-10-26,8002.245730847781,8035.245246926575,7375.266002879803,7433.014048264781,731.0
2009-10-27,7449.514537485637,7878.501224513403,7391.766482997712,7680.507641639809,498.0
2009-10-28,7655.757631019699,7738.255103321437,7276.269790153176,7292.769550474259,317.0
2009-10-29,7449.513864022794,7754.753869507918,7358.766739559391,7730.004895436732,385.0
2009-10-30,7763.004597506773,7779.503913944816,7268.019787151005,7466.013356812349,365.0
2009-11-02,7697.005374871021,7919.747888205144,7350.516233060352,7523.760803965686,228.0
2009-11-03,7449.513288714225,8101.242425673981,7292.768469064837,8002.24565083214,729.0
2009-11-04,8167.240681126075,8406.48340717203,7977.496786269824,8158.991023628181,759.0
2009-11-05,8373.48504981824,8455.98252241668,8208.490104621364,8398.23491193949,454.0
2009-11-06,8455.98163434753,8645.725535535805,8348.735197093594,8414.73334548154,318.0
2009-11-09,8637.476681783273,8719.974153396903,8464.232080014897,8678.72586069131,554.0
2009-11-10,8620.976753044899,8967.465931998333,8587.97812122167,8950.966616086716,810.0
2009-11-11,9074.712866965618,9206.708287665831,9000.465055108185,9107.711500590063,773.0
2009-11-12,9058.213618714952,9157.210406540024,8843.719839925261,9033.464643309291,383.0
2009-11-13,8992.215460334735,9338.704660653037,8959.216826476777,9330.455002188548,439.0
2009-11-16,9421.200404141364,9685.192085209968,9322.20363451592,9660.442228151904,585.0
2009-11-17,9503.699254832916,9808.939265464847,9445.9507614907,9652.193987966268,411.0
2009-11-18,9726.440743299876,9800.68854491938,9363.45227867323,9487.198910106508,461.0
2009-11-19,9487.20079042546,9652.194854700376,8868.470169236467,9561.447720558055,483.0
2009-11-20,9421.202347523633,9874.93800448666,9421.202347523633,9808.939849055005,338.0
2009-11-23,9982.183041667413,10229.675424887902,9808.938462033306,9891.4359231068,430.0
2009-11-24,9891.435545373875,10023.430946329448,9726.44062952769,9841.9367161391,195.0
2009-11-25,9924.435976271969,10006.933449176042,9792.440551346932,9883.187682921163,269.0
2009-11-26,9495.449225014858,9734.691074777733,9223.207857689868,9586.196347456518,135.0
2009-11-27,9198.458600894624,10006.93309802234,9198.458600894624,9610.945950940368,693.0
2009-11-30,9685.19277194405,10270.923774276363,9668.693456870296,10039.931590839124,670.0
2009-12-01,10279.174658562524,10518.417414290963,10221.427048912596,10518.417414290963,585.0
2009-12-02,10518.416301783016,10972.151903482663,10485.417671187528,10856.655810196122,823.0
2009-12-03,10765.909636167336,10939.154234426323,10559.665518209891,10782.408952915348,437.0
2009-12-04,10518.416247877072,10675.161514807014,9916.185039179429,10485.417617450705,717.0
2009-12-07,10155.427845345752,10823.656319960648,9998.682577227835,9998.682577227835,595.0
2009-12-08,9973.9349425827,9973.9349425827,9569.6972315412,9676.944568035504,457.0
2009-12-09,9734.69129169637,9924.435198647709,9520.198410673744,9693.443001577554,328.0
2009-12-10,9800.688740641028,10031.681807381095,9734.690594972102,9949.184346845524,302.0
2009-12-11,9949.185858100898,10006.933468905883,9586.197331088297,9957.435516787324,337.0
2009-12-14,10089.430566573032,10089.430566573032,9833.688498201882,9907.936309819625,210.0
2009-12-15,9874.939024228212,10048.183646249983,9759.442904947882,10031.684327238874,275.0
2009-12-16,10188.424875571676,10246.17335638641,9982.181693836808,10048.17983102476,498.0
2009-12-17,9817.188282235677,9899.685744676526,9553.196579665417,9627.444384482418,390.0
2009-12-18,9594.446114310287,9899.686116463214,9569.6962543069,9899.686116463214,846.0
2009-12-21,9841.9379226018,9841.9379226018,9635.69469561312,9726.441821832428,391.0
2009-12-22,9652.193825256349,9841.937732207689,9544.947384745035,9693.443001577554,283.0
2009-12-23,9734.69207364643,10006.933468905883,9701.693438900724,9957.435516787324,158.0
2009-12-24,10081.179751981048,10081.179751981048,9916.1848309099,9949.184346845524,74.0
2009-12-29,9899.687781404658,9899.687781404658,9726.443163256345,9775.942005385516,98.0
2009-12-30,9734.691596800374,9883.18721828703,9561.44700046675,9817.189065826027,88.0
2009-12-31,9899.686511356844,9899.686511356844,9619.19547181628,9742.941231959863,160.0
2010-01-04,10048.183280113322,10105.930894548,9858.439345994346,9982.185120271177,226.0
2010-01-05,10056.431747064926,10204.926481351627,9924.435443029624,10171.927848444007,790.0
2010-01-06,10237.925291148433,10699.910550859491,10221.425975837745,10650.411718725074,526.0
2010-01-07,10650.410973941664,11062.89825887541,10543.164545719574,10963.90148773177,499.0
2010-01-08,11087.647895918182,11384.63822718322,10922.652972036823,11285.641450094876,387.0
2010-01-11,11615.633080570378,11698.130555172384,11054.650962238737,11104.148915278454,765.0
2010-01-12,11095.896887189194,11285.640772398032,10881.40403074502,10963.90148773177,504.0
2010-01-13,11079.399734236547,11137.148231252671,10897.90547070296,10996.902261157418,461.0
2010-01-14,11013.402021444692,11128.899020121742,10774.16013747615,10988.653044386394,233.0
2010-01-15,10947.402389939927,11013.399647871876,10666.911385122256,10848.40561683971,284.0
2010-01-18,10889.65427946711,11137.146663873817,10807.156817998208,11120.647348820505,187.0
2010-01-19,10955.653533655835,10955.653533655835,9759.441550706126,9833.688475953464,1414.0
2010-01-20,9594.445152396984,9734.69020941116,9264.455323324566,9470.698523393685,834.0
2010-01-21,9421.199813352549,9487.197951031629,8686.973301054732,8851.968202151318,543.0
2010-01-22,8835.470181456709,9074.712935652056,8695.225101288868,9033.464643309291,455.0
2010-01-25,9074.71268033519,9157.210148902092,8983.965553531838,9074.71268033519,713.0
2010-01-26,8950.966512069144,9239.707195774145,8851.9697315475,9157.209730972376,420.0
2010-01-27,9124.210627910306,9223.207403314897,8744.721954956662,8868.468588864143,351.0
2010-01-28,8876.719482497712,9008.714906018491,8637.476725000892,8843.719961965682,465.0
2010-01-29,8860.219385639975,8950.966508263095,8620.976649196346,8653.975280622071,281.0
2010-02-01,8827.219231686695,9066.461950884104,8794.220602639729,9058.212293622364,284.0
2010-02-02,9157.210574500252,9289.20599862058,8827.220684895756,8992.215629698005,214.0
2010-02-03,8926.216127919364,9033.463446203112,8645.725118551656,8719.97292113182,321.0
2010-02-04,8571.479543095124,8620.978386410601,8059.996221915447,8167.242681862675,521.0
2010-02-05,8125.992422800324,8472.480697562443,7853.751065785729,8455.981382507438,560.0
2010-02-08,8439.483334657018,8637.47691745087,8200.240571829676,8208.49023059588,259.0
2010-02-09,8356.983487924123,8604.475839245091,8299.235006755232,8497.229419533338,235.0
2010-02-10,8596.228491694763,8596.228491694763,8249.739284021809,8398.23491193949,159.0
2010-02-11,8398.235273654245,8926.217880341204,8373.48541046701,8835.470745194656,222.0
2010-02-12,8818.969695837934,8818.969695837934,8554.97800122086,8719.97292113182,181.0
2010-02-16,8926.216256242535,8926.216256242535,8752.971676465697,8810.72016512542,156.0
2010-02-17,8868.469730518262,8950.967201675854,8744.723080680651,8827.220551838245,152.0
2010-02-18,8827.220176486278,8950.96682106192,8662.225241187021,8761.222911328496,259.0
2010-02-19,8604.479626729051,8736.475073813444,8505.482819865105,8629.228606894387,224.0
2010-02-22,8579.728491686903,8653.97541353512,8439.482533568842,8521.979999602574,211.0
2010-02-23,8480.731099808712,8480.731099808712,8158.991769376193,8274.48787110563,367.0
2010-02-24,8249.73990295052,8282.738539984604,7911.500328541069,7977.49848881176,345.0
2010-02-25,7944.499157235673,8117.742872721435,7936.248612495931,8026.995742608683,767.0
2010-02-26,8051.746261826795,8200.241013824856,8002.247420359097,8200.241013824856,301.0
2010-03-01,8249.737764964786,8381.733165095979,8026.994364102894,8315.735908131528,376.0
2010-03-02,8422.984056683083,8728.224091073622,8290.98774339895,8728.224091073622,406.0
2010-03-03,8827.220409831638,8942.717399315692,8637.47649508238,8942.717399315692,436.0
2010-03-04,9000.465079781574,9000.465079781574,8662.225539394052,8884.968975576969,547.0
2010-03-05,8926.216824424113,9058.21312513336,8777.722093879189,8893.218192347993,401.0
2010-03-08,8785.970753569878,8893.217181833503,8645.724810777401,8818.969381896444,183.0
2010-03-09,8719.97261071446,8901.466838915145,8571.477010840343,8818.969381896444,443.0
2010-03-10,8827.220551838245,8942.717543180339,8563.228821374429,8827.220551838245,510.0
2010-03-11,8728.223623275608,9000.465007855295,8653.975811807979,8942.717399315692,384.0
2010-03-12,9082.961897106215,9140.71038815698,8835.46950343455,9082.961897106215,573.0
2010-03-15,9074.711437468612,9470.698523393685,8992.213980200508,9470.698523393685,541.0
2010-03-16,9569.697127512982,10064.681965913329,9569.697127512982,9957.435516787324,748.0
2010-03-17,10015.183898102692,10180.1788569299,9676.945207329696,9775.942005385516,476.0
2010-03-18,9701.692284747302,9932.684472892375,9610.945163789802,9643.943794609855,748.0
2010-03-19,9544.94777543564,9569.696750519952,9305.70591054916,9536.698117074207,7381.0
2010-03-22,9305.705841691935,9652.194148915678,9280.95598058834,9594.44654081293,397.0
2010-03-23,9429.450840348558,9478.948786150682,9181.958452730902,9198.457767998276,733.0
2010-03-24,9074.713102101015,9074.713102101015,8282.737898771533,8323.987078073329,1505.0
2010-03-25,8249.739244207167,8480.731457406026,8134.243137607738,8249.739244207167,1001.0
2010-03-26,8332.235477716846,8332.235477716846,8150.741243098072,8290.986304647678,1066.0
2010-03-29,8332.237644644201,8398.235806997322,8059.996221915447,8167.242681862675,646.0
2010-03-30,8158.992226147699,8200.240519716586,7614.5094338236,7829.002332786743,1403.0
2010-03-31,7903.249890249732,7911.499548695075,7655.757478282158,7713.505973601989,1313.0
2010-04-01,7763.004472908118,8191.990238221538,7713.5056381860495,8175.490922048312,1478.0
2010-04-05,8249.740439883795,8579.730376512074,8084.745471569655,8579.730376512074,876.0
2010-04-06,8579.727953214739,8835.469107046129,8546.728437150898,8736.472331259258,830.0
2010-04-07,8744.722508584391,9099.461345493632,8744.722508584391,8950.966616086716,834.0
2010-04-08,8950.967743528437,9041.714878674984,8810.721768209914,8835.470745194656,300.0
2010-04-09,8942.717509547798,9330.455002188548,8868.469697164956,9330.455002188548,603.0
2010-04-12,9330.45455098169,9421.201675905111,9025.213657746828,9041.713860080315,390.0
2010-04-13,8992.214974778735,9388.202104501714,8785.971751898218,8893.218192347993,318.0
2010-04-14,9049.96331898578,9231.457564838538,8893.218046785028,9231.457564838538,249.0
2010-04-15,9140.7104681464,9379.952319873795,9140.7104681464,9305.705398704698,506.0
2010-04-16,9008.713974660071,9008.713974660071,8340.48549515313,8769.47212809952,1208.0
2010-04-19,8637.476847080023,8736.473637670408,8513.73108039266,8637.476847080023,330.0
2010-04-20,8728.22355446233,8728.22355446233,8422.983538837952,8422.983538837952,235.0
2010-04-21,8455.982172028993,8513.73066631573,8282.737575371195,8422.983538837952,187.0
2010-04-22,8332.236160865492,8464.23157586385,8249.738694165619,8464.23157586385,182.0
2010-04-23,8340.485539320396,8521.979782735474,8257.988075386054,8414.73334548154,571.0
2010-04-26,8414.732937652863,8447.731567146342,8257.9876751542,8290.986304647678,176.0
2010-04-27,8290.987099978678,8579.72868055406,8290.987099978678,8554.97881985745,565.0
2010-04-28,8455.981886327483,8942.717026664559,8455.981886327483,8893.218192347993,285.0
2010-04-29,8752.972668312477,9016.964396639029,8752.972668312477,8884.968975576969,298.0
2010-04-30,9025.21272352398,9454.19932953896,8959.215465831137,9338.703242374186,438.0
2010-05-03,9346.95415628997,9478.949575624829,8794.22173158337,8794.22173158337,451.0
2010-05-04,8868.468653785141,9091.211178525464,8612.72661286684,8810.72016512542,270.0
2010-05-05,8538.479779904694,8868.469661984995,8464.231967816382,8587.978616697712,254.0
2010-05-06,8579.72936433512,8917.968034653219,8332.23694106135,8802.471924939782,651.0
2010-05-07,8662.223729994983,8794.220009687577,8356.983773284512,8546.727649915649,402.0
2010-05-10,8439.483246806449,8612.7278514983,8356.985773800689,8563.229013213862,281.0
2010-05-11,8728.222465576602,9487.198910106508,8703.47349377087,9487.198910106508,948.0
2010-05-12,9487.20000299026,9594.446446038392,9214.958623159268,9297.455205348286,1080.0
2010-05-13,9313.955689847407,9313.955689847407,8884.969018470463,9033.464643309291,453.0
2010-05-14,9239.707877427993,9305.706031378855,8612.727630400901,9033.464643309291,383.0
2010-05-17,9091.211247425208,9091.211247425208,8422.982781937606,8530.2292163736,359.0
2010-05-18,8414.734188607752,8497.231660808044,8175.49143060666,8249.739244207167,472.0
2010-05-19,8150.741470874823,8241.488590720186,7655.756697426113,7746.503817271476,626.0
2010-05-20,7573.259502083579,7812.502239635482,7573.259502083579,7639.257651443134,445.0
2010-05-21,7556.760600805948,7763.004718092386,7499.012992375779,7556.760600805948,234.0
2010-05-25,7631.00806646243,7730.004848346487,7515.511968631429,7721.755190373014,251.0
2010-05-26,7829.002388909103,8134.24330831685,7779.50443627161,8051.745834385227,406.0
2010-05-27,8018.745661858655,8084.74381288449,7878.500587906452,7952.748397035216,101.0
2010-05-28,7919.750771726736,7977.499278455072,7804.254644472672,7870.252811276112,112.0
2010-05-31,7771.254213178001,7886.750313814373,7664.00688451308,7754.754010627888,81.0
2010-06-01,7870.25073110039,7894.999704784333,7639.257651443134,7639.257651443134,240.0
2010-06-02,7664.007547688254,7771.254885633407,7507.263142619338,7771.254885633407,266.0
2010-06-03,7812.502761148531,7812.502761148531,7581.510552274076,7713.505973601989,120.0
2010-06-04,7664.008074222067,7804.254057353248,7598.010798586256,7779.50507898982,195.0
2010-06-07,7779.504996357987,8092.99471090591,7598.010717882206,8068.245732805358,290.0
2010-06-08,8167.2405578448115,8447.731567146342,8010.495295346148,8290.986304647678,873.0
2010-06-09,8167.241940054267,8175.4915988237935,7680.507641639809,7680.507641639809,327.0
2010-06-10,7697.005855894506,7738.254143829637,7490.762643814166,7589.759421060822,153.0
2010-06-11,7614.508345312701,7812.501898544671,7614.508345312701,7804.2522410102,121.0
2010-06-14,7804.252629876694,7919.748727316504,7647.507356506852,7647.507356506852,190.0
2010-06-15,7688.755781299944,7960.997125513547,7639.256952260065,7960.997125513547,202.0
2010-06-16,7895.000726112443,8109.493631525668,7754.754751355917,8084.744654640101,272.0
2010-06-17,8200.239943379967,8249.738778386172,8051.745210766145,8183.740627112031,201.0
2010-06-18,8249.738694165619,8579.728560965104,8233.239378066124,8464.23157586385,370.0
2010-06-21,8612.727941152256,8612.727941152256,8183.741254297266,8208.49023059588,173.0
2010-06-22,8200.239311117655,8307.486630994958,8117.741849936373,8158.991023628181,205.0
2010-06-23,8101.242412655535,8348.734792463585,8101.242412655535,8290.986304647678,243.0
2010-06-24,8266.237079205901,8414.732679780494,8233.238450723673,8315.735908131528,600.0
2010-06-25,8373.483857973295,8769.4718473231,8373.483857973295,8736.472331259258,733.0
2010-06-28,8777.722693306514,8843.719961965682,8604.478090671308,8843.719961965682,559.0
2010-06-29,8662.223729994983,8736.471526546786,8472.479853363846,8546.727649915649,886.0
2010-06-30,8414.733577722065,8497.231043933276,7730.004874029729,7796.003024239175,4053.0
2010-07-02,7664.006878333514,7664.006878333514,7334.017893038182,7457.763651748631,328.0
2010-07-05,7540.261166985956,7540.261166985956,7441.264382155284,7466.013356812349,35.0
2010-07-06,7433.0156059650335,7474.263901954816,6995.779237460764,7004.02889665872,272.0
2010-07-07,7061.776220716929,7334.017587500158,7020.52748849815,7334.017587500158,323.0
2010-07-08,7367.017049853906,7367.017049853906,7004.02851986153,7094.775652359625,236.0
2010-07-09,7160.773642969833,7251.520773368988,7144.273882741936,7144.273882741936,177.0
2010-07-12,7152.524534626968,7226.771910509833,6979.27991906485,7004.02889665872,210.0
2010-07-13,7160.773503784714,7169.023162187701,6946.280169800976,6971.029588111152,531.0
2010-07-14,6962.779347929701,7053.526474757583,6929.780714974983,6954.529689691021,369.0
2010-07-15,6987.528378174313,7127.7738897565705,6954.529303948729,7111.274574194368,1463.0
2010-07-16,7053.526593376957,7061.776694855584,6740.036916427947,6748.286574805363,324.0
2010-07-19,6789.535652052198,6789.535652052198,6236.8027525865855,6509.044151372135,802.0
2010-07-20,6451.295953784715,6632.790215620608,6426.546977953216,6632.790215620608,569.0
2010-07-21,6731.785750119478,6731.785750119478,6451.294751048024,6451.294751048024,229.0
2010-07-22,6591.541248751293,6674.038718171182,6484.294804366162,6599.79090707304,503.0
2010-07-23,6599.79090707304,6641.039641782984,6500.794121009655,6599.79090707304,288.0
2010-07-26,6599.79151660655,6731.787391248806,6509.044380483827,6542.043459919703,434.0
2010-07-27,6550.292727661886,6599.791122307837,6335.799831896503,6410.047202314819,208.0
2010-07-28,6434.796182034236,6641.039405133394,6335.799399498546,6558.542381754447,292.0
2010-07-29,6558.542522331802,6641.039547479008,6484.294712287991,6583.291496945602,696.0
2010-07-30,6566.79202996271,6921.5308694361465,6558.542371947271,6921.5308694361465,2678.0
2010-08-03,6789.535144043975,6822.533776748051,6641.039524470824,6649.289625748045,362.0
2010-08-04,6773.035595086564,6913.281117741116,6731.786859823319,6905.03145930871,531.0
2010-08-05,6913.281945501626,6929.78170744325,6797.785827416603,6806.03548683678,778.0
2010-08-06,6929.779816291657,6929.779816291657,6781.28421484815,6822.5329437934415,476.0
2010-08-09,6847.2829884341645,6847.2829884341645,6756.535865024918,6839.033330506267,371.0
2010-08-10,6352.299024257185,6352.299024257185,5329.331187772359,5362.330264588311,3782.0
2010-08-11,5180.8361995228,5263.333673081671,5048.840330448853,5098.3387259639285,872.0
2010-08-12,5156.08744147817,5304.582634306467,5098.3389416827895,5279.833213951126,765.0
2010-08-13,5279.832936698537,5279.832936698537,5213.835224385357,5238.584200339839,341.0
2010-08-16,5362.330124034505,5378.829883560609,5296.332415233703,5337.581149397156,528.0
2010-08-17,5362.330429400666,5362.330429400666,5263.333639011335,5312.832034206001,278.0
2010-08-18,5321.081922537477,5477.827216669813,5312.832263499195,5345.831342753569,1484.0
2010-08-19,5345.831402910372,5354.081062041488,5164.33712962083,5205.585868377659,745.0
2010-08-20,5156.086316454391,5238.583332402311,5123.087244214531,5180.835288308421,231.0
2010-08-23,5032.340668184841,5296.332388245241,5024.091010014428,5114.838136091366,757.0
2010-08-24,5073.590038387643,5098.339016002506,4966.343139419467,4991.092560135588,273.0
2010-08-25,4999.34166071969,5197.335675021246,4982.842344153396,5197.335675021246,336.0
2010-08-26,5197.335885893182,5197.335885893182,5106.588754894263,5156.087149702653,357.0
2010-08-27,5189.085895925116,5246.834393696251,5090.089104176363,5246.834393696251,407.0
2010-08-30,5238.584038239595,5296.332533215566,5139.587251282522,5139.587251282522,215.0
2010-08-31,5205.584703263605,5279.832061926848,5147.836216068561,5180.835288308421,363.0
2010-09-01,5238.584219863387,5329.331351570479,5172.586507304242,5312.832034206001,590.0
2010-09-02,5354.07983909275,5535.574070926402,5296.331795264175,5535.574070926402,726.0
2010-09-03,5510.825634956685,5510.825634956685,5304.582394748327,5387.079868072162,432.0
2010-09-07,5535.5744647590645,5543.824122592768,5469.576758988257,5519.075149091659,296.0
2010-09-08,5543.824522424231,5568.5739408115005,5362.330264588311,5362.330264588311,437.0
2010-09-09,5387.079801445804,5411.828777276126,5263.333592990521,5304.582329142281,219.0
2010-09-10,5321.081389871052,5378.829883560609,5263.333339282699,5337.581149397156,347.0
2010-09-13,5345.830807609606,5420.07817462286,5304.582073446152,5337.581149397156,647.0
2010-09-14,5411.827764576822,5692.3187634403685,5403.57810751045,5659.320135174875,1624.0
2010-09-15,5634.571244965867,5651.071003734457,5453.077000219669,5519.075149091659,944.0
2010-09-16,5601.572807074919,5634.571885260825,5535.57509380434,5543.824752575509,511.0
2010-09-17,5601.572574526238,5609.822676056138,5337.5812893022585,5362.330264588311,2331.0
2010-09-20,5436.578141635506,5609.822743113636,5345.831011632793,5593.32298295782,460.0
2010-09-21,5576.823197028763,5593.322512696169,5370.579535680272,5519.075149091659,859.0
2010-09-22,5708.81898496454,5708.81898496454,5543.824057813697,5585.072789601408,707.0
2010-09-23,5609.823030686119,5642.821666486896,5477.827158179285,5486.076817129479,362.0
2010-09-24,5502.575852955107,5651.071478851343,5502.575852955107,5593.32298295782,471.0
2010-09-27,5651.071720966398,5651.071720966398,5469.577453185014,5477.82711206576,675.0
2010-09-28,5461.327162588696,5642.821424101931,5444.82784539703,5601.572688021539,917.0
2010-09-29,5626.322458895947,5651.07187933301,5543.824981574078,5576.824061123077,409.0
2010-09-30,5626.322348586507,5634.572007536702,5469.577499229091,5486.076817129479,291.0
2010-10-01,5585.073345044081,5708.819552713931,5552.074267711877,5667.570816823982,314.0
2010-10-04,5675.819449307622,5692.3187634403685,5568.573021242484,5659.320135174875,143.0
2010-10-05,5774.817608165879,5824.31600556119,5725.319210770567,5791.317369365148,428.0
2010-10-06,5849.065425809469,5849.065425809469,5741.818971969837,5791.317369365148,260.0
2010-10-07,5857.313616686972,5882.063030731659,5626.321005708148,5725.317775684624,500.0
2010-10-08,5708.819729433852,5849.065258560578,5700.570070620734,5840.81559974746,222.0
2010-10-12,5972.8112773514085,6038.808988828212,5898.563464226435,5964.561175703238,654.0
2010-10-13,6038.808220873179,6129.555339551739,6005.809147780658,6063.557636467862,627.0
2010-10-14,6063.557574567476,6170.80400714688,6047.057816639072,6129.55527697761,380.0
2010-10-15,6146.055040112077,6385.29778116498,6129.555724081336,6269.801239646215,310.0
2010-10-18,6311.049430459589,6311.049430459589,6047.057738047731,6047.057738047731,451.0
2010-10-19,5906.813178903371,5964.561232381983,5444.827864872029,5675.8205218877,447.0
2010-10-20,5659.32137007262,5758.318162673077,5609.822973772392,5626.322291505388,557.0
2010-10-21,5626.321725368163,5626.321725368163,5354.080351560027,5395.329084843186,398.0
2010-10-22,5312.83220677043,5494.326476079673,5312.83220677043,5486.076817129479,471.0
2010-10-25,5609.822794439553,5609.822794439553,5403.57911386403,5453.077508581911,307.0
2010-10-26,5378.829702898117,5519.075217102853,5378.829702898117,5461.326725352935,540.0
2010-10-27,5403.578833813373,5444.827567790684,5238.583897904127,5263.333315530995,680.0
2010-10-28,5362.33000959642,5436.577818126346,5304.581960240474,5395.329084843186,296.0
2010-10-29,5370.580036351701,5469.577268888687,5337.581401940597,5453.077508581911,188.0
2010-11-01,5527.324779353371,5593.322484794962,5411.8282409541125,5444.827315225498,308.0
2010-11-02,5527.325065224149,5634.571508276413,5453.077255048762,5634.571508276413,195.0
2010-11-03,5576.823877260323,5692.319987222138,5395.3296103764105,5552.074457639227,356.0
2010-11-04,5692.319629489483,5865.564226645922,5659.320996203464,5865.564226645922,682.0
2010-11-05,5964.560990418668,6253.302132300864,5873.813863018791,6228.552714327621,462.0
2010-11-08,6311.051184378256,6426.547748069292,6245.053464484292,6302.801524779171,348.0
2010-11-09,6352.299668278883,6500.794864353888,5774.817759407731,5890.3143184224655,461.0
2010-11-10,5799.566804587261,5865.564517533496,5486.076671114876,5609.822881377952,809.0
2010-11-11,5552.073385419952,5708.81864551328,5486.0756843446015,5535.574070926402,735.0
2010-11-12,5444.827315225498,5684.069606715387,5378.829609783907,5444.827315225498,651.0
2010-11-15,5444.828168050067,5486.076906574803,5279.833213951126,5279.833213951126,260.0
2010-11-16,5279.832094179796,5378.8293115041215,5222.08404973314,5255.083122174582,411.0
2010-11-17,5238.5838097469405,5411.828400915972,5238.5838097469405,5395.329084843186,271.0
2010-11-18,5428.328370938472,5469.577105823825,5312.831824639239,5354.080559524593,412.0
2010-11-19,5354.07983909275,5585.072457508203,5329.330424251274,5535.574070926402,278.0
2010-11-22,5543.8238085660405,5840.814575464759,5543.8238085660405,5832.564918098354,382.0
2010-11-23,5898.562620130758,5898.562620130758,5708.81872829879,5832.564918098354,637.0
2010-11-24,5783.066851168016,5832.5656881035175,5618.072352754138,5733.56845733373,218.0
2010-11-25,5725.318539412761,5733.568197494406,5601.572338884488,5618.072098148976,78.0
2010-11-26,5527.324742339085,5675.819910914135,5527.324742339085,5585.072789601408,257.0
2010-11-29,5585.073375530002,5585.073375530002,5453.077508581911,5453.077508581911,581.0
2010-11-30,5469.577606465398,5618.07279978401,5469.577606465398,5576.824061123077,841.0
2010-12-01,5494.326056680006,5675.820312135205,5494.326056680006,5568.573867766664,386.0
2010-12-02,5552.073385419952,5593.3221147549775,5494.325341591376,5535.574070926402,237.0
2010-12-03,5585.073404929249,5915.062852485892,5560.324428990644,5898.56353519349,427.0
2010-12-06,5989.310340351889,6179.054251286785,5989.310340351889,6146.055175397742,291.0
2010-12-07,6179.055002565731,6269.802139968168,5989.311068560864,6104.807626664537,246.0
2010-12-08,6063.55771820388,6104.806449350268,5840.814747253849,5931.56186715567,338.0
2010-12-09,6014.060536702268,6038.809514497472,5873.814556791069,5890.3143184224655,132.0
2010-12-10,5898.56342074989,5931.562497795676,5766.567555667963,5807.816291199892,298.0
2010-12-13,5832.565266791305,5956.311020887701,5807.815850111315,5816.065507970916,212.0
2010-12-14,5849.065258560578,5906.813313353645,5799.56686258063,5840.81559974746,200.0
2010-12-15,5840.815397384067,5840.815397384067,5560.324348848631,5593.32298295782,301.0
2010-12-16,5576.824122497278,5576.824122497278,5436.578586747167,5436.578586747167,252.0
2010-12-17,5428.3280936114825,5527.324875038216,5378.829702898117,5461.326725352935,362.0
2010-12-20,5494.3261242743865,5651.071406696544,5494.3261242743865,5651.071406696544,326.0
2010-12-21,5692.319463984983,5725.318539412761,5618.072098148976,5618.072098148976,377.0
2010-12-22,5609.822602830857,5766.567440233511,5593.322843087645,5717.069047206293,358.0
2010-12-23,5725.318658649484,5758.317734764509,5651.071291267186,5708.819342142574,213.0
2010-12-24,5708.818520674258,5708.818520674258,5626.32106380824,5659.320135174875,18.0
2010-12-29,5832.565546815191,5981.060724720891,5791.316812435627,5857.314521582203,198.0
2010-12-30,5865.563308897785,5898.5623801218535,5741.817567234519,5799.565609550785,134.0
2010-12-31,5857.313985726743,5882.063401330766,5824.314912621767,5849.064328225791,111.0
2011-01-04,5774.817405817038,5849.065220858997,5593.323140693349,5692.319932015137,280.0
2011-01-05,5642.820501336778,5642.820501336778,5527.324413679628,5535.574070926402,224.0
2011-01-06,5568.573794851773,5568.573794851773,5337.581149397156,5337.581149397156,259.0
2011-01-07,5354.07989639775,5444.827013285848,5230.333707068211,5255.083122174582,304.0
2011-01-10,5345.831261713693,5345.831261713693,5172.586652131085,5189.085969957528,211.0
2011-01-11,5288.082644167688,5469.576893373112,5205.585177601368,5395.329084843186,379.0
2011-01-12,5387.079747370501,5626.322060168231,5362.330328687388,5593.32298295782,597.0
2011-01-13,5601.572045027877,5651.0708771234495,5428.327905098061,5428.327905098061,416.0
2011-01-14,5428.328489986231,5428.328489986231,5238.584128111868,5296.332624078563,322.0
2011-01-17,5370.579481359337,5420.0778709620845,5321.081091756589,5370.579481359337,49.0
2011-01-18,5502.575267039075,5502.575267039075,5403.578489050274,5428.327905098061,162.0
2011-01-19,5436.578148523981,5486.076542851704,5288.082965540812,5296.332624078563,149.0
2011-01-20,5271.583114925691,5312.831850008009,5090.088857803986,5139.587251282522,345.0
2011-01-21,5164.336937707897,5164.336937707897,4958.093251588019,4958.093251588019,419.0
2011-01-24,5015.8419808517065,5065.3403791826895,4949.843821009558,4991.092560135588,160.0
2011-01-25,4991.091215037547,5024.090286065378,4826.096302999528,4867.345031009033,493.0
2011-01-26,4916.843596591848,5189.0849455930975,4883.844967453142,5180.835288308421,185.0
2011-01-27,5172.586280557955,5205.585356941589,4982.842366779175,4982.842366779175,120.0
2011-01-28,5015.841785399473,5213.835371008189,4974.593047880784,5106.588919320341,153.0
2011-01-31,5114.838254142356,5114.838254142356,4908.594579615917,4916.844237976732,373.0
2011-02-01,5015.841813727653,5073.589869339468,4834.347544860883,5040.590790517898,388.0
2011-02-02,4966.342631242835,4966.342631242835,4900.344921255102,4916.844237976732,271.0
2011-02-03,4751.849571381496,4760.099229447044,4504.357170807865,4520.856930040158,1285.0
2011-02-04,4537.356433482809,4578.605168614581,4487.858039944926,4553.8557502950325,397.0
2011-02-07,4652.853559124684,4652.853559124684,4471.359279213814,4487.858598077977,473.0
2011-02-08,4553.855799646545,4553.855799646545,4372.3615403403255,4413.610275919123,717.0
2011-02-09,4454.858822067954,4454.858822067954,4347.612379984156,4380.611455664248,183.0
2011-02-10,4347.611473054613,4347.611473054613,4207.365984546507,4248.614709766669,491.0
2011-02-11,4240.365981288338,4306.364140220365,4190.867583639943,4240.365981288338,314.0
2011-02-14,4240.365770104051,4355.862320932361,4240.365770104051,4281.614506606931,203.0
2011-02-15,4339.362408782779,4504.356889077562,4314.61299303292,4479.607916428871,434.0
2011-02-16,4471.35851333228,4529.106562566681,4421.8596790157135,4446.6090961739965,229.0
2011-02-17,4512.607111591642,4512.607111591642,4421.859980982841,4421.859980982841,183.0
2011-02-18,4512.607204971555,4512.607204971555,4421.860072484914,4430.110174339254,106.0
2011-02-22,4496.108597064862,4496.108597064862,4314.614303447193,4314.614303447193,276.0
2011-02-23,4339.362489413827,4463.1082411589805,4322.862730906943,4347.61214711668,230.0
2011-02-24,4331.112596092249,4446.609138768602,4289.864305601977,4306.363621798087,163.0
2011-02-25,4347.612194387847,4397.110584244335,4306.36346232391,4355.861852180398,420.0
2011-02-28,4388.860800836832,4405.360115949702,4215.61621974702,4265.1146081868,354.0
2011-03-01,4289.864305601977,4372.3613296837175,4256.865230108563,4306.363621798087,239.0
2011-03-02,4322.863127265057,4322.863127265057,4190.867262613332,4190.867262613332,163.0
2011-03-03,4174.36757056528,4174.36757056528,4083.620449466036,4133.118838874609,200.0
2011-03-04,4124.869413408978,4240.365514164972,4124.869413408978,4166.118147422177,127.0
2011-03-07,4174.36807036209,4256.865543620853,3976.3744890220432,3984.6241477276735,398.0
2011-03-08,3976.3745767839614,3984.62423567167,3811.37962662486,3885.627442816704,366.0
2011-03-09,3869.12721619064,3918.625606659713,3811.37916782692,3819.628825721567,268.0
2011-03-10,3803.130132353973,3852.628530923973,3662.8843743381353,3836.129212434392,770.0
2011-03-11,3687.6335842438207,4034.122575965529,3687.6335842438207,4025.872917192613,511.0
2011-03-14,4091.870298161021,4116.619715571009,3926.875806798832,3976.374198517608,195.0
2011-03-15,3753.631037481759,3959.874252748229,3753.631037481759,3951.6245950337584,361.0
2011-03-16,3959.874677703,4199.117435704092,3910.376283003069,4124.869622103583,342.0
2011-03-17,4182.618064309791,4190.867723676641,4025.873207035828,4034.122866402679,240.0
2011-03-18,4100.119623149604,4199.116841645325,4017.622605721581,4108.369723683452,318.0
2011-03-21,4149.618321232054,4232.115787931925,4116.619689033062,4232.115787931925,174.0
2011-03-22,4083.620486419123,4388.860926451784,4083.620486419123,4355.861852180398,294.0
2011-03-23,4380.612139258379,4570.35607860133,4380.612139258379,4487.858598077977,417.0
2011-03-24,4537.357197625958,4537.357197625958,4289.865188256037,4289.865188256037,269.0
2011-03-25,4306.36366582657,4306.36366582657,4141.368729773777,4166.118147422177,198.0
2011-03-28,4149.618919957195,4240.366057800208,4067.1218844554874,4174.368340778589,331.0
2011-03-29,4157.868302663935,4248.615424800638,4116.619570501689,4141.368543938327,72.0
2011-03-30,4157.868422382997,4248.6155471326165,4091.8702717826222,4232.115787931925,174.0
2011-03-31,4273.365184679522,4289.864946441639,4108.370668767209,4182.618045842308,214.0
2011-04-01,4166.118727181457,4223.866785595702,4108.370668767209,4182.618045842308,86.0
2011-04-04,4207.3668384190405,4314.613279896141,4190.867079121735,4306.363621798087,222.0
2011-04-05,4306.363738060714,4496.107651843433,4273.364661676395,4397.110865791685,1002.0
2011-04-06,4413.609740056623,4496.107201198087,4364.111351991978,4405.36008256271,578.0
2011-04-07,4413.610441467743,4430.1102021788765,4314.613649605879,4364.112045536811,95.0
2011-04-08,4413.61018243324,4413.61018243324,4355.862131086588,4397.110865791685,264.0
2011-04-11,4397.111276425964,4421.860253699536,4240.365981288338,4240.365981288338,200.0
2011-04-12,4248.6156154485725,4256.865273630971,4124.869413408978,4166.118147422177,148.0
2011-04-13,4207.366644538055,4223.865959973853,4091.870107183935,4133.118838874609,160.0
2011-04-14,4166.118822322101,4182.618141359744,4042.3726002359554,4083.6213409313377,226.0
2011-04-15,4100.120383154285,4157.868882089763,4042.3723273200503,4042.3723273200503,168.0
2011-04-18,4042.3718125656937,4050.62147047704,3918.625614591926,3968.1240051611953,145.0
2011-04-19,3968.1249114232064,4314.614167642385,3902.127189958325,4289.865188256037,343.0
2011-04-20,4537.355976341666,4636.352753443453,4380.611153114031,4628.1030958685,1656.0
2011-04-21,4628.10395110272,4784.84880329547,4628.10395110272,4685.852007899917,301.0
2011-04-25,4644.602978213647,4718.850791657655,4405.360663818049,4421.859980982841,341.0
2011-04-26,4413.610020996684,4512.606803427428,4364.111629781311,4446.6090961739965,126.0
2011-04-27,4430.1097331786905,4537.356172491699,4298.113876969734,4438.359391110278,162.0
2011-04-28,4446.609235388806,4471.358653321946,4314.613373648213,4322.863031925524,373.0
2011-04-29,4438.359316308271,4438.359316308271,4248.61541467487,4355.861852180398,309.0
2011-05-02,4355.862299425798,4430.110113384638,4190.86735422892,4199.117455969745,256.0
2011-05-03,4174.367426246104,4199.116841645325,4042.37157801964,4108.369723683452,239.0
2011-05-04,4091.8699915293873,4133.118722054187,3976.3739005408816,4009.372530479789,241.0
2011-05-05,4009.372329632504,4009.372329632504,3695.88248075941,3761.880401982843,376.0
2011-05-06,3803.129509932272,3885.626975081122,3794.879852037625,3819.628825721567,198.0
2011-05-09,3860.877414327792,3869.12707191482,3778.379952255189,3794.879710530411,216.0
2011-05-10,3803.129917703538,3836.1289959214737,3761.881180706426,3770.1308394856014,189.0
2011-05-11,3786.629753379616,3786.629753379616,3638.134581880717,3638.134581880717,241.0
2011-05-12,3621.6354751058334,3654.634330159937,3283.396158435892,3522.6384668423098,702.0
2011-05-13,3514.388844598337,3605.135973868364,3398.8925183956326,3415.392056867621,184.0
2011-05-16,3431.891211862942,3563.8870703097086,3423.641553791493,3464.8902872499325,111.0
2011-05-17,3530.888145390564,3530.888145390564,3431.891142773167,3456.640338039867,123.0
2011-05-18,3778.380641169152,4256.86574257197,3679.383845872362,4240.365981288338,783.0
2011-05-19,4256.865819381557,4256.865819381557,3959.8749850311247,4174.368340778589,395.0
2011-05-20,4174.367762925625,4380.611430882969,4083.620637644634,4306.363621798087,384.0
2011-05-24,4339.362526415479,4339.362526415479,4157.868283000401,4207.36667274077,252.0
2011-05-25,4256.866239960108,4347.613386768943,4256.866239960108,4314.614303447193,122.0
2011-05-26,4331.112388609797,4355.861804819533,4256.86502618294,4347.61214711668,112.0
2011-05-27,4355.861852180398,4446.608974100824,4322.862777909013,4355.861852180398,168.0
2011-05-30,4405.360477193798,4421.859793659629,4347.612426462184,4388.861160727966,31.0
2011-05-31,4430.109467236289,4430.109467236289,4256.864888668195,4331.112248696549,118.0
2011-06-01,4207.367420840028,4306.364217923086,4149.618919957195,4174.368340778589,227.0
2011-06-02,4182.617402375018,4223.866135782576,4009.372810683519,4050.621544091076,226.0
2011-06-03,4050.621261004588,4100.119649014115,4001.122872995062,4009.372530479789,96.0
2011-06-06,4017.622429805112,4017.622429805112,3728.88133059584,3761.880401982843,180.0
2011-06-07,3761.880960050151,3902.1264803736176,3761.880960050151,3844.378429205417,119.0
2011-06-08,3852.6280630909655,3852.6280630909655,3687.633347376425,3695.883005619441,163.0
2011-06-09,3687.633359763072,3794.880025035533,3687.633359763072,3737.131530938034,88.0
2011-06-10,3737.131648301861,3737.131648301861,3621.6355426821474,3679.383595492004,179.0
2011-06-13,3662.884010452442,3770.130677733544,3638.134813626127,3671.133890428285,136.0
2011-06-14,3695.883052335867,3803.129718603701,3671.1338557433824,3704.13271068316,114.0
2011-06-15,3695.882851830684,3737.131362879982,3605.13572873116,3638.134581880717,131.0
2011-06-16,3654.634317556222,3778.380300520607,3605.1359243704687,3629.885120963345,417.0
2011-06-17,3704.1325400739256,3753.631152529634,3530.888171906028,3530.888171906028,350.0
2011-06-20,3547.387458781193,3662.883777130533,3547.387458781193,3638.134581880717,187.0
2011-06-21,3646.38491150433,3860.8780373337054,3646.38491150433,3852.628378415482,211.0
2011-06-22,3869.127577435855,4042.3721818033705,3869.127577435855,3910.376313861512,298.0
2011-06-23,3860.877558295993,3860.877558295993,3687.633191654237,3819.628825721567,249.0
2011-06-24,3745.381863148076,3893.877050476936,3737.131761267666,3770.1308394856014,69.0
2011-06-27,3778.380336158779,3811.379412960936,3638.134813626127,3671.133890428285,116.0
2011-06-28,3695.883005619441,3827.878645260713,3530.888289904901,3695.883005619441,159.0
2011-06-29,3728.882088941518,3811.379562636029,3662.8841542960326,3803.129903886824,52.0
2011-06-30,3794.879710530411,3827.8783408785166,3720.6319060448336,3794.879710530411,56.0
2011-07-04,3827.878958559573,3877.377355170149,3827.878958559573,3852.628378415482,24.0
2011-07-05,3885.626266497608,3951.623960720625,3844.377541445309,3926.874991549909,77.0
2011-07-06,4009.372842226993,4025.872601580544,3885.627084131957,3943.3751341163866,114.0
2011-07-07,3976.374213478065,4116.619731059119,3926.87582157306,4091.870313556016,121.0
2011-07-08,4100.119649014115,4124.86906456946,3992.8732155103353,4009.372530479789,63.0
2011-07-11,4001.123465138934,4058.871519179576,3893.87701576328,3984.6241477276735,60.0
2011-07-12,3984.623558025608,4116.619407084733,3935.125170016081,4009.372530479789,87.0
2011-07-13,4067.120634915676,4322.862208291985,4067.120634915676,4273.363824957824,221.0
2011-07-14,4364.112597132892,4372.362256980546,4124.870246044471,4149.619225587433,121.0
2011-07-15,4149.618275044503,4273.364473716946,4124.869301170728,4223.866082868207,101.0
2011-07-18,4331.112901790141,4372.361638293022,4215.616794063059,4281.614506606931,108.0
2011-07-19,4265.11402261429,4347.611473054613,4199.116328122696,4248.614709766669,151.0
2011-07-20,4207.367182601692,4207.367182601692,3918.6260238410096,4025.872917192613,440.0
2011-07-21,4001.122986084689,4157.868255129482,3943.374938958218,4133.118838874609,254.0
2011-07-22,4157.868283000401,4248.61540470794,4108.369893260033,4207.36667274077,88.0
2011-07-25,4248.615278500884,4256.864936029021,4116.619428747171,4116.619428747171,67.0
2011-07-26,4083.620316731983,4124.869047081907,4067.121001832479,4075.370659282232,25.0
2011-07-27,4075.371090051912,4108.37016644011,3943.3752276003297,3959.874544243824,90.0
2011-07-28,3968.124108494914,4001.123184100817,3827.878591046327,3943.3751341163866,63.0
2011-07-29,3951.624958532653,3951.624958532653,3745.3817242944474,3745.3817242944474,137.0
2011-08-02,3786.62982752319,4091.870277498632,3786.62982752319,4050.621544091076,140.0
2011-08-03,4075.371681412516,4215.617222536304,4042.3726002359554,4083.6213409313377,118.0
2011-08-04,4058.8714290670778,4108.370266404378,3803.129799364203,3827.878774931633,146.0
2011-08-05,3811.379086875741,3910.37586571126,3572.136575955784,3662.883697071873,154.0
2011-08-08,3671.134036795732,3786.630145556269,3522.638628366752,3547.3878261798127,258.0
2011-08-09,3704.132611400693,3943.3751341163866,3596.886169558007,3943.3751341163866,234.0
2011-08-10,4001.1236521375545,4314.613799311556,3836.129141009988,4240.365981288338,521.0
2011-08-11,4446.6090961739965,4595.104269820113,4248.615531312508,4446.6090961739965,384.0
2011-08-12,4446.6094200285725,4512.607132088737,4289.864576947418,4496.107814849002,166.0
2011-08-15,4454.859098225783,4595.104624683527,4380.611727219464,4570.355648715164,124.0
2011-08-16,4586.854190744523,4669.351649564241,4446.608687991466,4529.106146811182,171.0
2011-08-17,4529.106892429697,4586.854945869994,4421.8600010677455,4496.107814849002,65.0
2011-08-18,4504.357405572232,4636.35327080414,4372.3615403403255,4413.610275919123,125.0
2011-08-19,4421.860258110943,4826.097541893826,4413.610599011522,4685.852007899917,350.0
2011-08-22,4760.099311415466,5048.840007288924,4710.600919068622,5048.840007288924,317.0
2011-08-23,4949.842121951208,5222.08344087403,4875.594328390037,5024.08991551238,356.0
2011-08-24,4949.842659172308,4974.592074079195,4578.604537277087,4743.599455053254,321.0
2011-08-25,4644.603328717453,5098.339016002506,4603.354589591424,4991.092560135588,307.0
2011-08-26,5065.340039354783,5238.584200339839,4900.345093919994,5238.584200339839,224.0
2011-08-29,5213.835236183279,5213.835236183279,4892.095446338385,4941.593841460582,198.0
2011-08-30,5032.340668184841,5139.5871106026025,4941.593542107902,5114.838136091366,244.0
2011-08-31,5147.837195619008,5147.837195619008,4916.844532188114,5032.34108545418,296.0
2011-09-01,4958.092810268797,5073.589352835843,4900.344760535872,4966.342468359044,169.0
2011-09-02,5048.840142589795,5362.330264588311,4999.341748916473,5362.330264588311,376.0
2011-09-06,5354.080770718426,5560.3244532805575,5213.83524381667,5312.832034206001,323.0
2011-09-07,5238.58396643698,5238.58396643698,5032.340736953483,5197.335675021246,217.0
2011-09-08,5329.330786883219,5378.829619934298,5164.336301417291,5230.334006983427,209.0
2011-09-09,5156.086873050706,5337.581125310396,5131.337455423838,5263.333315530995,122.0
2011-09-12,5197.335488600318,5288.082612662378,4966.342406350355,5172.5860715373965,216.0
2011-09-13,5164.336366473678,5279.832463444641,5139.586949636364,5164.336366473678,83.0
2011-09-14,5222.083680098156,5230.333336849291,5081.838186025478,5131.336569633416,154.0
2011-09-15,5131.338282899768,5147.837601910881,4949.844001372441,5015.842163619437,90.0
2011-09-16,4958.092356403919,5263.332779509653,4949.842699068848,5255.083122174582,292.0
2011-09-19,5271.582970632804,5436.577906445855,5048.8399845256645,5114.838136091366,239.0
2011-09-20,5114.837725341643,5420.077711741648,5114.837725341643,5420.077711741648,135.0
2011-09-21,5436.578148523981,5576.8236729694,5279.832863901841,5296.332624078563,217.0
2011-09-22,4949.843195729194,5090.088713800915,4776.59860190495,4826.096993983134,262.0
2011-09-23,4702.3513024087,4842.596822480767,4603.354073739118,4760.099353473385,289.0
2011-09-26,4718.851270803822,4743.600692165259,4397.111451712769,4710.601611383767,407.0
2011-09-27,4908.594451039712,4908.594451039712,4380.611455664248,4380.611455664248,305.0
2011-09-28,4388.861744609279,4463.109121684378,4141.369306088913,4182.618045842308,209.0
2011-09-29,4298.114703927068,4298.114703927068,3968.1247783640138,4083.6213409313377,332.0
2011-09-30,4042.3723273200503,4207.367278962142,3992.873930447672,4042.3723273200503,206.0
2011-10-03,4248.615919567504,4281.614554659166,4025.872917192613,4025.872917192613,189.0
2011-10-04,4009.373123844564,4017.623225651425,3704.132871578248,3984.6241477276735,210.0
2011-10-05,4050.6212438318103,4141.368361981411,3926.875495883204,4075.370659282232,211.0
2011-10-06,4108.369985254879,4223.866082868207,4025.872519473249,4223.866082868207,175.0
2011-10-07,4174.367477749643,4232.115523592105,3877.37670480052,3902.1261205051,153.0
2011-10-11,4108.369725510326,4347.61200667042,4042.3715798171656,4331.112248696549,177.0
2011-10-12,4438.3595532266645,4438.3595532266645,4289.864375730569,4388.861160727966,96.0
2011-10-13,4388.861093287328,4479.608218657359,4265.114892391503,4454.858801237715,285.0
2011-10-14,4496.107907397082,4578.605381496339,4388.861456928791,4512.607224976439,165.0
2011-10-17,4562.1066201135945,4562.1066201135945,4240.366343280764,4289.865188256037,90.0
2011-10-18,4240.365826309637,4512.607224976439,4083.6209800020383,4512.607224976439,153.0
2011-10-19,3959.874374117409,3976.374133153239,3530.888171906028,3530.888171906028,964.0
2011-10-20,3522.638348127528,3671.133744743136,3398.8923689066864,3431.8912228487115,261.0
2011-10-21,3555.637336536786,3572.136652328404,3357.6435530820327,3382.3927483200528,334.0
2011-10-24,3448.390929243724,3720.632318394544,3448.390929243724,3712.382659893225,285.0
2011-10-25,3786.629910944426,3827.878645260713,3497.889213831631,3695.883005619441,288.0
2011-10-26,3852.6280998586926,3992.873620632021,3753.631313795309,3959.874544243824,617.0
2011-10-27,3968.1240949682815,4306.363621798087,3968.1240949682815,4306.363621798087,614.0
2011-10-28,4331.112175009583,4735.349370423964,4298.113545825583,4677.601326250811,398.0
2011-10-31,4446.608236342558,4487.85696156272,4248.614709766669,4248.614709766669,284.0
2011-11-01,4091.8703088829816,4982.842248357985,3992.873525186026,4892.095122785577,719.0
2011-11-02,4925.094524120259,5271.583289975637,4735.350159200404,4941.593841460582,501.0
2011-11-03,4958.092716165276,5057.089497571694,4784.84812715345,4949.843058231607,205.0
2011-11-04,4867.34467201682,5032.339571885597,4826.095947049624,5024.08991551238,506.0
2011-11-07,5073.589564142886,5090.088881010552,4949.843358331758,5065.339905709055,372.0
2011-11-08,5007.590903579415,5032.340319476882,4760.098960110598,4776.598275308128,278.0
2011-11-09,4834.347357846558,4949.843464602279,4644.602994288631,4644.602994288631,261.0
2011-11-10,4636.352577416123,4817.84680957904,4430.109373467983,4529.106146811182,211.0
2011-11-11,4578.60573135907,4801.348751206918,4570.356071939014,4710.601611383767,118.0
2011-11-14,4718.850690822122,4718.850690822122,4479.608381538814,4553.8557502950325,124.0
2011-11-15,4586.854993164466,4603.354310574323,4471.358885093007,4504.357519912721,131.0
2011-11-16,6113.056548271346,6896.781610428841,6113.056548271346,6583.291496945602,6380.0
2011-11-17,6418.296907378537,6426.547009130287,6014.060088693181,6418.296907378537,1319.0
2011-11-18,6393.548042063788,6599.791284300652,6385.298383270511,6509.044151372135,1210.0
2011-11-21,6385.299006972585,6410.047985769841,6261.552783682464,6302.801524779171,923.0
2011-11-22,6245.052265600103,6434.796172358397,6228.552506468169,6269.801239646215,521.0
2011-11-23,6212.053444547812,6253.302179413181,6038.808846733513,6088.307239951711,263.0
2011-11-24,6014.059802380816,6080.05751154425,5923.312675342843,6005.809701021832,53.0
2011-11-25,5948.061930171924,6022.309744190191,5832.565822922652,5898.56353519349,295.0
2011-11-28,5989.309803770173,6071.80726455124,5774.816494359629,5774.816494359629,291.0
2011-11-29,5774.816430331195,5997.559394729945,5750.067458231978,5832.564918098354,329.0
2011-11-30,5873.813162208628,6063.557495761694,5832.564875676607,6047.057738047731,342.0
2011-12-01,6038.808988828212,6080.057724664172,5906.813122773383,5964.561175703238,214.0
2011-12-02,6022.309624702122,6088.307335663505,5840.815365681794,5956.31147063952,258.0
2011-12-05,5939.812014663685,6203.803738533396,5923.312698084781,6080.057534887993,404.0
2011-12-06,6014.0603826709375,6203.8043133128485,5865.564747297921,6014.0603826709375,595.0
2011-12-07,5964.5607335231525,5981.060492495067,5312.831553212835,5461.326725352935,3060.0
2011-12-08,5486.075679890476,5486.075679890476,5312.831105444254,5321.080762684331,344.0
2011-12-09,5403.57899983295,5477.82681189354,5337.5812893022585,5362.330264588311,570.0
2011-12-12,5304.582375523762,5337.581453353948,5230.334561181148,5312.832034206001,185.0
2011-12-13,5312.831971728949,5312.831971728949,5048.840238394362,5081.839315836492,286.0
2011-12-14,4974.592825522809,5040.590536741954,4826.097199852597,4925.094431333145,442.0
2011-12-15,4925.0938844905895,5098.338023368176,4760.098960110598,4776.598275308128,358.0
2011-12-16,5048.840053519776,5279.832700953922,5048.840053519776,5197.335675021246,893.0
2011-12-19,5172.587082144437,5172.587082144437,4793.099195778324,4801.348855377366,313.0
2011-12-20,4834.347254055678,5073.589564142886,4834.347254055678,5065.339905709055,233.0
2011-12-21,5057.089801018479,5519.075547138178,5048.840142589795,5362.330264588311,1144.0
2011-12-22,5312.832293391163,5370.5803500852935,5213.835498172299,5279.833213951126,247.0
2011-12-23,5312.831987752388,5321.081646362496,5205.585539618544,5304.582329142281,116.0
2011-12-28,5222.084462562048,5263.333195599455,5123.087680512745,5172.5860715373965,157.0
2011-12-29,5114.838674175451,5354.08100179185,5090.089253959359,5345.831342753569,158.0
2011-12-30,5461.327051934956,5461.327051934956,5304.582212486305,5362.330264588311,499.0
2012-01-03,5411.828658261634,5502.575787179594,5321.081529343674,5362.330264588311,862.0
2012-01-04,5337.58103548724,5444.82747616274,5263.333226957316,5395.329084843186,382.0
2012-01-05,5304.582006406231,5428.328207332673,5213.834881013747,5403.578789906905,177.0
2012-01-06,5461.3266308106,5510.825020667088,5337.58087771997,5444.827315225498,234.0
2012-01-09,5444.828245949892,5494.326644267505,5378.830529226829,5436.578586747167,267.0
2012-01-10,5519.075849570732,5519.075849570732,5411.828954817307,5477.82711206576,332.0
2012-01-11,5519.075475097425,5750.068123591507,5469.577082070207,5717.069047206293,282.0
2012-01-12,5972.8107682058,6047.058131900417,5873.81354477767,6030.558816212987,427.0
2012-01-13,6104.807340374672,6104.807340374672,5840.81559974746,5840.81559974746,278.0
2012-01-16,5865.563581152499,5915.061968735539,5799.565878742165,5915.061968735539,43.0
2012-01-17,5981.060114247034,5981.060114247034,5741.817833745477,5915.061968735539,258.0
2012-01-18,5882.064008726087,6088.307239951711,5882.064008726087,6088.307239951711,538.0
2012-01-19,6088.307335663505,6113.056754212285,5890.313759678135,5956.31147063952,138.0
2012-01-20,5939.812717114134,5964.561694909338,5832.566260465728,5890.3143184224655,282.0
2012-01-23,5906.813079236032,5906.813079236032,5741.818580209538,5807.816291199892,138.0
2012-01-24,5717.069351396201,5799.5668251981015,5659.321296975363,5692.319932015137,235.0
2012-01-25,5667.5701196534565,5948.061134720805,5651.070804567555,5923.312162091952,537.0
2012-01-26,5989.309961370275,6022.309035171259,5865.563766942471,5939.811572219389,114.0
2012-01-27,5972.8107682058,6063.557890689031,5956.311009417186,6030.558816212987,255.0
2012-01-30,5948.061510473078,6030.558977316475,5906.81277705138,5981.060585830675,164.0
2012-01-31,6030.5592831846425,6030.5592831846425,5832.565707199274,5956.31147063952,261.0
2012-02-01,5783.067418672799,5939.812717114134,5692.32028055453,5890.3143184224655,385.0
2012-02-02,5873.814216313122,5873.814216313122,5708.81971127195,5766.567765881298,288.0
2012-02-03,5774.817051271418,5774.817051271418,5684.069924281005,5708.819342142574,124.0
2012-02-06,5642.820776373404,5675.819850070064,5420.077804348016,5428.327905098061,166.0
2012-02-07,5477.827204154331,5609.823077768999,5403.579386776941,5494.326522193197,180.0
2012-02-08,5527.324588648095,5585.072634304695,5395.328739217891,5420.077711741648,87.0
2012-02-09,5444.827523549052,5519.075332725157,5378.829815582335,5403.578789906905,131.0
2012-02-10,5279.8325430301,5403.578742879578,5255.083568920921,5395.329084843186,83.0
2012-02-13,5387.079239961038,5420.0778709620845,5362.329823609075,5370.579481359337,74.0
2012-02-14,5387.080188429555,5494.326644267505,5345.831449314669,5436.578586747167,70.0
2012-02-15,5535.574437145922,5593.322484794962,5444.827315225498,5444.827315225498,104.0
2012-02-16,5444.827800162803,5593.32298295782,5403.579064425096,5593.32298295782,55.0
2012-02-17,5593.3221147549775,5601.571772001752,5519.074756432852,5535.574070926402,35.0
2012-02-21,5568.574144623593,5733.568648539795,5568.574144623593,5609.822881377952,109.0
2012-02-22,5568.573539195059,5692.319292902971,5461.326658053371,5519.075149091659,226.0
2012-02-23,5543.824725330485,5609.822881377952,5510.825647306752,5609.822881377952,161.0
2012-02-24,5601.571949320533,5601.571949320533,5403.578396725809,5420.077711741648,153.0
2012-02-27,5444.827287314049,5552.073724269805,5370.579481359337,5370.579481359337,59.0
2012-02-28,5461.327004365786,5477.826764180653,5246.834114683401,5354.080559524593,152.0
2012-02-29,5321.081386747168,5321.081386747168,5032.34069087371,5048.840007288924,290.0
2012-03-01,5024.091262638684,5156.087129305976,5015.841604053458,5081.839315836492,70.0
2012-03-02,5106.5889377240765,5213.8353897984325,5032.341121302604,5189.085969957528,119.0
2012-03-05,5197.335918842956,5238.584212193763,4925.094524120259,4941.593841460582,102.0
2012-03-06,4883.845674484098,4916.844308399993,4743.600151037887,4850.846597466983,136.0
2012-03-07,4817.847313462259,4933.343856509508,4776.598579738328,4892.095122785577,90.0
2012-03-08,4933.344682361329,5032.341482630549,4908.595260743387,5015.842163619437,72.0
2012-03-09,5015.841489136787,5147.836909678743,4941.593677368375,5139.587251282522,107.0
2012-03-12,5098.339016002506,5114.838777513672,4949.843821009558,4991.092560135588,68.0
2012-03-13,4991.091215037547,5048.839257010399,4859.09537402736,4867.345031009033,92.0
2012-03-14,4867.346575270972,4883.846337570332,4669.352972488874,4801.348855377366,132.0
2012-03-15,4826.096486882271,4826.096486882271,4586.854209792504,4677.601326250811,167.0
2012-03-16,4644.602808242808,4900.344873545451,4644.602808242808,4760.099353473385,190.0
2012-03-19,4842.596796624653,4867.345771334,4537.356340167595,4537.356340167595,115.0
2012-03-20,4545.605477114849,4570.354892087144,4438.3590461376,4463.10801800874,83.0
2012-03-21,4413.61018243324,4537.35638654853,4397.110865791685,4397.110865791685,53.0
2012-03-22,4124.869301170728,4289.864232733986,3959.874369607471,4223.866082868207,583.0
2012-03-23,4141.368543938327,4207.366692638392,4001.1230318271655,4141.368543938327,319.0
2012-03-26,4166.118080432746,4281.614179331609,4166.118080432746,4232.115787931925,213.0
2012-03-27,4454.859089303433,4454.859089303433,4190.86735422892,4199.117455969745,256.0
2012-03-28,4190.867093407658,4199.117194635033,3902.126400384309,3943.3751341163866,194.0
2012-03-29,3943.37521495125,4025.872684106515,3786.629934936007,3844.378429205417,285.0
2012-03-30,3877.377005313944,3893.876764762855,3786.629879199137,3877.377005313944,204.0
2012-04-02,3844.379258609304,3959.875385863368,3836.1295985342,3935.126405638056,127.0
2012-04-03,3992.873632996279,4034.1223678339534,3704.13271068316,3704.13271068316,164.0
2012-04-04,3530.8883819793577,3588.636434287564,3382.3929788785576,3489.6396465874354,217.0
2012-04-05,3448.3908774512265,3555.63754411064,3365.8934074746603,3374.1432874026814,188.0
2012-04-09,3382.392863207358,3390.642521383377,3308.1452749713835,3324.6448128740226,91.0
2012-04-10,3341.1445620825098,4083.621205284389,3299.8958227573007,3836.129212434392,741.0
2012-04-11,3836.1285994060727,3877.376889038384,2821.410483123853,2912.157606517317,2368.0
2012-04-12,3035.9039616230243,3184.3991412776195,2986.405568404826,3044.153619975856,497.0
2012-04-13,3011.1546093878383,3134.900586037747,2895.658290664393,2912.157606517317,506.0
2012-04-16,2969.906166155793,2969.906166155793,2747.163164922751,2804.911440688976,364.0
2012-04-17,2804.911337223705,2862.659389309152,2738.913405161333,2755.4127220139703,168.0
2012-04-18,2755.412515533283,2829.660322008719,2582.168150708645,2615.1670034917133,321.0
2012-04-19,2623.417009888752,2672.915402235596,2524.4200036444618,2524.4200036444618,319.0
2012-04-20,2557.419043194137,2573.91835937463,2483.171234179522,2483.171234179522,117.0
2012-04-23,2425.423130770678,2466.6718634102526,2326.4263496761746,2326.4263496761746,393.0
2012-04-24,2375.9247973837287,2400.673993252773,2227.429400618857,2227.429400618857,194.0
2012-04-25,2293.427591678696,2392.424386445178,2186.1809163145917,2375.92506835118,374.0
2012-04-26,2400.6737023758915,2441.922431009944,2318.1762451077866,2367.6746308484207,96.0
2012-04-27,2400.673901994986,2417.1734391306786,2326.4263172102537,2359.425169931049,163.0
2012-04-30,2351.1756386507,2351.1756386507,2202.680239540396,2268.6781700837973,216.0
2012-05-01,2260.4283902180728,2260.4283902180728,2120.182656890569,2177.930926090199,373.0
2012-05-02,2153.1817362936545,2169.6812734686705,2021.1858819947047,2070.6842719691635,229.0
2012-05-03,2021.1858592628391,2054.1849332417382,1831.4418485359363,1831.4418485359363,464.0
2012-05-04,1872.6909056300556,2054.1851686624573,1872.6909056300556,1955.188156930756,438.0
2012-05-07,1922.18908042732,1930.4387381467504,1823.192190816506,1831.4418485359363,112.0
2012-05-08,1649.9478823045265,1649.9478823045265,1146.7138031260915,1171.4630019749793,2080.0
2012-05-09,1220.9614618661965,1592.1996513786326,1187.9624944555983,1385.9561881438772,1870.0
2012-05-10,1427.204971311983,1443.7044001638576,1303.4588672093307,1336.4578356883922,647.0
2012-05-11,1311.7085049443758,1311.7085049443758,1253.9603436146242,1262.2100018222309,468.0
2012-05-14,1229.21116173652,1237.460931558831,1171.4629945309684,1187.96253417559,418.0
2012-05-15,1154.9635030510278,1253.9604032261948,1031.217405525896,1031.217405525896,585.0
2012-05-16,1055.9667094109388,1146.713849366373,1055.9667094109388,1121.9646495194943,320.0
2012-05-17,1146.713621469434,1212.711548461615,1080.715694477253,1179.7125849655245,801.0
2012-05-18,1204.4618021278277,1237.4607662330702,1130.2142159725038,1146.7136426374766,275.0
2012-05-22,1154.9634765736548,1154.9634765736548,1047.7168094820124,1064.2163478539435,396.0
2012-05-23,1047.7167925462325,1080.7157579813809,998.2183997811608,1080.7157579813809,411.0
2012-05-24,1088.9655211737747,1130.2142554395575,1039.4671286750763,1097.2152901819916,289.0
2012-05-25,1121.9645040000753,1163.2132389117678,1097.2153073631805,1154.9634697743686,179.0
2012-05-28,1163.2132451180037,1229.2110662434145,1130.2142791676465,1138.463937573758,85.0
2012-05-29,1171.4629041702829,1179.7126733562486,1039.4671510713504,1064.2163478539435,663.0
2012-05-30,1064.216354122451,1080.7157818162643,1014.7178494904016,1047.716815653333,275.0
2012-05-31,1047.716798189697,1064.2163363837965,989.968636060956,989.968636060956,413.0
2012-06-01,1031.2173438208451,1113.7147003094287,1006.4681479518,1113.7147003094287,1179.0
2012-06-04,1113.714717423124,1146.7136826806902,1072.4660939326425,1097.2152901819916,338.0
2012-06-05,1088.965627483088,1344.7076055019854,1088.965627483088,1336.4578356883922,1032.0
2012-06-06,1394.2058161517932,1451.9539755639694,1229.2109958489343,1237.4607645579017,937.0
2012-06-07,1278.7096698950731,1286.9593289420716,1154.9635656616588,1187.96253417559,410.0
2012-06-08,1196.2122008238673,1278.7096780205784,1171.4630019749793,1171.4630019749793,370.0
2012-06-11,1196.212011325922,1220.9613170294613,1080.715694477253,1088.9654630450996,496.0
2012-06-12,1121.9645339611136,1146.7137312589127,1097.2153366633142,1105.4649952457105,365.0
2012-06-13,1138.4638529015876,1196.212011325922,1088.9654630450996,1088.9654630450996,430.0
2012-06-14,1097.2152901819916,1146.7136826806902,1064.2163249244256,1097.2152901819916,387.0
2012-06-15,1130.2143057010628,1204.4618977509583,1031.217405525896,1031.217405525896,3219.0
2012-06-18,1072.4660774527867,1146.713665059922,1064.2163085713385,1113.7147003094287,870.0
2012-06-19,1121.96442654119,1138.4638529015876,1088.9654630450996,1088.9654630450996,942.0
2012-06-20,1064.2163033338577,1138.4638905755878,1064.2163033338577,1130.2142325100394,443.0
2012-06-21,1097.2153138225028,1105.4649722331649,1064.2163478539435,1064.2163478539435,270.0
2012-06-22,1072.4660840381327,1080.7157421949375,1014.7178122886984,1014.7178122886984,551.0
2012-06-25,1031.2173818853846,1064.2163478539435,1022.967612699419,1064.2163478539435,187.0
2012-06-26,1047.716798189697,1047.716798189697,989.968636060956,989.968636060956,118.0
2012-06-27,989.9686601487296,1014.7178572667694,940.47026591265,956.969693732908,175.0
2012-06-28,965.2194956662794,1006.4682327745672,965.2194956662794,998.218463197848,197.0
2012-06-29,1047.7165528857704,1064.2160872168008,948.7197900006925,981.7187478874772,248.0
2012-07-03,1006.4681317651816,1031.2173272361956,956.969630047856,965.2193987966268,253.0
2012-07-04,965.21943954511,1022.9676016738514,965.21943954511,989.968636060956,173.0
2012-07-05,1014.7177897386543,1022.9675584874252,965.2193987966268,965.2193987966268,202.0
2012-07-06,965.2194425493166,965.2194425493166,899.2215665057612,907.4712802408364,229.0
2012-07-09,890.9717946099208,907.4712774163684,824.97386338413,824.97386338413,204.0
2012-07-10,824.9738743280279,824.9738743280279,635.2299026182596,651.7293856435854,1502.0
2012-07-11,676.4786103666397,692.9780940719386,659.9791266613406,692.9780940719386,380.0
2012-07-12,668.2288811463847,668.2288811463847,626.9802005066821,635.2299144795614,412.0
2012-07-13,659.9790793488419,676.4785618713279,643.4795968263558,676.4785618713279,187.0
2012-07-16,676.478582487748,676.478582487748,643.4796164370965,651.7293856435854,152.0
2012-07-17,668.2288374085327,668.2288374085327,593.9811949617679,610.4806772152322,192.0
2012-07-18,618.7303906481397,618.7303906481397,593.9811949617679,610.4806772152322,100.0
2012-07-19,602.2309365676082,684.7283516942368,602.2309365676082,651.7293856435854,286.0
2012-07-20,651.7294902054905,651.7294902054905,602.2310331881004,602.2310331881004,175.0
2012-07-23,593.9812209434727,593.9812209434727,552.7324858117005,569.2319687868791,329.0
2012-07-24,577.4817065949138,577.4817065949138,519.7335470129522,527.9832603585259,324.0
2012-07-25,536.2330696827576,560.9822669805568,503.2341030272567,552.7324976228551,290.0
2012-07-26,569.2318800827038,577.4816479785466,511.48372636237787,519.7334942582205,266.0
2012-07-27,527.9833547054694,585.7315246066262,527.9833547054694,560.9823247597471,362.0
2012-07-30,585.7314854614713,701.2278729326781,585.7314854614713,684.72838900822,603.0
2012-07-31,709.4775777772375,717.7273473237142,635.2299287972194,692.9780940719386,326.0
2012-08-01,684.7283346554711,775.4754613427872,676.4785656542695,758.9759787280343,205.0
2012-08-02,767.2256923415854,808.4744265722932,750.7262097268325,758.9759787280343,381.0
2012-08-03,758.9759292185994,857.972763061716,758.9759292185994,833.2235684478486,273.0
2012-08-07,857.9728129242986,948.7199943535858,849.7230993694454,932.220456468579,411.0
2012-08-08,948.7200289780624,1072.4661245306488,948.7200289780624,973.4692259335188,802.0
2012-08-09,989.968486025643,1039.4669823308604,923.9706201898524,940.4701004957108,372.0
2012-08-10,948.7200886242454,948.7200886242454,816.7242155294701,899.2216362137045,523.0
2012-08-13,907.4713505883002,915.721064962896,849.7231838031639,899.2216362137045,263.0
2012-08-14,899.2215468615157,948.7199943535858,890.9717779190121,932.220456468579,161.0
2012-08-15,833.2235889298898,899.2215167060726,791.9749117635998,890.9717480402256,450.0
2012-08-16,882.722054118329,899.2215364241748,857.9728029657355,866.2225718124831,340.0
2012-08-17,866.2226861259581,866.2226861259581,775.4755491619336,800.2247481929742,279.0
2012-08-20,783.7251749563384,800.2246575710914,734.2267271120795,758.9759787280343,262.0
2012-08-21,767.2256597420626,833.2235873968135,767.2256597420626,808.4743922201061,306.0
2012-08-22,808.4743841036258,824.9738104640235,783.7251337877342,816.7240972838247,194.0
2012-08-23,816.7241054831258,833.2235873968135,808.4743922201061,808.4743922201061,150.0
2012-08-24,808.4743922201061,808.4743922201061,775.4754283927306,808.4743922201061,219.0
2012-08-27,824.9737999847948,849.7230499863091,824.9737999847948,833.2235684478486,68.0
2012-08-28,824.9738187461455,841.4733006598333,808.4743922201061,808.4743922201061,49.0
2012-08-29,824.9739472240148,849.7232016427121,800.2247481929742,800.2247481929742,109.0
2012-08-30,808.4744059401339,808.4744059401339,775.4754415527572,783.7251549557768,53.0
2012-08-31,791.9749023555806,833.2235790318699,783.7251337877342,816.7240972838247,72.0
2012-09-04,849.7230396106538,948.7199276326028,841.4732712483349,948.7199276326028,299.0
2012-09-05,932.2203909079648,965.219353581948,932.2203909079648,948.7199276326028,85.0
2012-09-06,965.2193980767956,973.4691668194134,882.722042976507,882.722042976507,212.0
2012-09-07,907.4712802408364,932.2204768337132,899.2215665057612,907.4712802408364,204.0
2012-09-10,915.72095074111,1088.965484874644,907.4712373955366,1055.9665207170517,941.0
2012-09-11,1055.966499549009,1105.4648894054972,1055.966499549009,1088.9654630450996,489.0
2012-09-12,1154.9634516889068,1154.9634516889068,998.2183944092938,1097.2152901819916,675.0
2012-09-13,1105.4649952457105,1154.9635006166145,1022.9676339946108,1105.4649952457105,730.0
2012-09-14,1105.464931427981,1121.964469190877,1097.215273321832,1113.7147003094287,208.0
2012-09-17,1121.9644864313411,1121.9644864313411,1064.2163249244256,1097.2152901819916,198.0
2012-09-18,1097.215273321832,1130.214238072325,1088.9655044403837,1113.7147003094287,209.0
2012-09-19,1121.9645339611136,1130.2143033188152,1097.2153366633142,1105.4649952457105,218.0
2012-09-20,1105.4649975757916,1105.4649975757916,1022.9676361508052,1031.217405525896,445.0
2012-09-21,1088.965435915561,1088.965435915561,948.7199276326028,948.7199276326028,793.0
2012-09-24,956.9696874463448,981.7189951771056,948.7200289780624,973.4692259335188,202.0
2012-09-25,989.9685637822552,998.2183322769796,915.7209242679684,915.7209242679684,159.0
2012-09-26,907.471196596301,948.7199276326028,866.2225209476454,948.7199276326028,210.0
2012-09-27,956.9696513145644,1022.9675812208036,956.9696513145644,1014.7178122886984,330.0
2012-09-28,1014.717832576802,1031.217370770901,973.4692086421594,989.968636060956,216.0
2012-10-01,1006.4681987442927,1064.2163622781543,956.969693732908,956.969693732908,218.0
2012-10-02,956.9696525207888,989.9686175155024,923.9707429137256,932.220456468579,226.0
2012-10-03,948.71994285922,948.71994285922,907.4712111608904,915.7209242679684,127.0
2012-10-04,915.7209524669502,973.4691675453972,915.7209524669502,965.2193987966268,243.0
2012-10-05,981.7189593482992,981.7189593482992,932.220456468579,932.220456468579,144.0
2012-10-09,940.4702459564396,948.7200150791664,907.4712802408364,907.4712802408364,148.0
2012-10-10,915.7209939759114,940.4702459564396,890.9717973830346,907.4712802408364,106.0
2012-10-11,907.471238429064,907.471238429064,882.722042976507,882.722042976507,163.0
2012-10-12,890.9718664514533,907.4713505883002,890.9718664514533,899.2216362137045,120.0
2012-10-15,890.9717973830346,923.970763098638,874.472314525233,907.4712802408364,180.0
2012-10-16,915.7210134069576,973.4692323284712,915.7210134069576,956.969693732908,223.0
2012-10-17,981.7189951771056,981.7189951771056,956.9696874463448,973.4692259335188,115.0
2012-10-18,965.2194630306898,965.2194630306898,948.7200352104314,956.969693732908,81.0
2012-10-19,948.7199276326028,965.219353581948,907.471196596301,948.7199276326028,221.0
2012-10-22,965.21943954511,989.968636060956,948.7200121263132,989.968636060956,136.0
2012-10-23,956.969525413926,956.969525413926,923.9706201898524,940.4701004957108,181.0
2012-10-24,940.4701004957108,940.4701004957108,915.720852343102,940.4701004957108,167.0
2012-10-25,956.9696525207888,956.9696525207888,899.2215468615157,932.220456468579,561.0
2012-10-26,932.2204768337132,940.4702459564396,890.9717973830346,907.4712802408364,270.0
2012-10-29,907.471249883273,923.9707321891188,857.9728029657355,866.2225718124831,151.0
2012-10-30,866.2225745853337,874.4722880708399,857.9728057121779,857.9728057121779,32.0
2012-10-31,857.972752586557,890.9717152605873,849.7230396118725,849.7230396118725,115.0
2012-11-01,882.7220046588119,882.7220046588119,841.4732735115672,841.4732735115672,68.0
2012-11-02,833.2235790318699,833.2235790318699,808.4743841036258,816.7240972838247,125.0
2012-11-05,857.9727825735209,857.9727825735209,808.4743922201061,808.4743922201061,99.0
2012-11-06,841.4732712495419,849.7230396118725,816.7240769378421,849.7230396118725,55.0
2012-11-07,849.7231152876271,849.7231152876271,816.7241496747317,824.97386338413,88.0
2012-11-08,833.2235582748574,857.972752586557,824.9737899125266,849.7230396118725,47.0
2012-11-09,849.7230396118725,849.7230396118725,833.2235582748574,849.7230396118725,30.0
2012-11-12,849.7231152876271,849.7231152876271,816.7241496747317,824.97386338413,76.0
2012-11-13,750.7262693183975,767.2257532428556,684.72838900822,684.72838900822,562.0
2012-11-14,709.4776623652818,709.4776623652818,602.2310331881004,602.2310331881004,301.0
2012-11-15,610.4807513447606,618.7304657794155,569.2320130085185,593.981267087795,230.0
2012-11-16,602.2309083946755,643.4795863345115,593.9811949617679,610.4806772152322,126.0
2012-11-19,635.2299056846203,659.9791026482516,618.7304225796489,643.47961954328,53.0
2012-11-20,643.4797002388601,668.2289556938242,618.7305001715551,626.9802704524296,147.0
2012-11-21,626.9802893906258,635.2300045330271,602.2310331881004,602.2310331881004,59.0
2012-11-22,610.4808037181624,618.7305188605637,602.2310331881004,602.2310331881004,17.0
2012-11-23,610.4806689576321,659.9790596608412,602.2309002486649,618.7303822789509,62.0
2012-11-26,618.7305188605637,635.2300045330271,602.2310331881004,602.2310331881004,29.0
2012-11-27,602.2309853493006,618.7304697111115,585.7315009874897,585.7315009874897,62.0
2012-11-28,577.4817828308294,610.4807513447606,577.4817828308294,593.981267087795,68.0
2012-11-29,602.2309853493006,610.4807552240343,577.4817865004125,585.7315009874897,172.0
2012-11-30,585.7314081988391,602.2308899468843,544.4827315225498,544.4827315225498,1269.0
2012-12-03,560.9822549931157,585.7314517620575,544.4827720179371,569.2319687868791,443.0
2012-12-04,560.9822669805568,577.4817503083073,552.7324976228551,552.7324976228551,83.0
2012-12-05,569.2319687868791,577.4817379682943,552.7324858117005,569.2319687868791,95.0
2012-12-06,577.4817348871843,602.2309315240789,569.2319657497852,577.4817348871843,97.0
2012-12-07,593.9812708622234,610.4807552240343,585.7315009874897,585.7315009874897,52.0
2012-12-10,602.2309083946755,626.9801594686965,602.2309083946755,610.4806772152322,95.0
2012-12-11,626.980150987918,635.2298643092367,602.2309002486649,618.7303822789509,48.0
2012-12-12,618.7303822789509,635.2298643092367,602.2309002486649,618.7303822789509,117.0
2012-12-13,618.7303906481397,626.9801594686965,593.9811949617679,610.4806772152322,142.0
2012-12-14,610.4808037181624,618.7305188605637,593.981318045699,602.2310331881004,55.0
2012-12-17,610.4808037181624,610.4808037181624,585.731547515637,602.2310331881004,67.0
2012-12-18,593.981318045699,626.9802893906258,585.731547515637,602.2310331881004,77.0
2012-12-19,602.2310149974655,626.9802704524296,602.2310149974655,626.9802704524296,85.0
2012-12-20,602.2310331881004,610.4808037181624,577.4818323732356,602.2310331881004,222.0
2012-12-21,593.9811283825887,593.9811283825887,519.7334942582205,519.7334942582205,1267.0
2012-12-24,527.9832603585259,544.4827424373219,511.48377827972985,527.9832603585259,590.0
2012-12-27,536.2329746622627,536.2329746622627,519.7334942582205,519.7334942582205,132.0
2012-12-28,519.7335983578705,527.9833125184404,503.2341146490767,503.2341146490767,238.0
2012-12-31,511.48377827972985,536.2330290917482,511.48377827972985,527.9832603585259,209.0
2013-01-02,544.4827408364886,618.7303822789509,544.4827408364886,618.7303822789509,348.0
2013-01-03,618.7303716949295,618.7303716949295,536.2330183423509,544.4827315225498,279.0
2013-01-04,536.2331249128681,577.4818097868861,536.2331249128681,560.9823247597471,106.0
2013-01-07,569.2320395794874,593.981294814025,560.9823247597471,560.9823247597471,221.0
2013-01-08,560.982213270595,560.982213270595,536.2330183423509,544.4827315225498,62.0
2013-01-09,544.4827424373219,560.9822245161179,527.9832603585259,527.9832603585259,105.0
2013-01-10,536.2330696827576,560.9822669805568,536.2330696827576,552.7324976228551,64.0
2013-01-11,560.982213270595,560.982213270595,544.4827315225498,544.4827315225498,61.0
2013-01-14,560.9823247597471,577.4818097868861,560.9823247597471,560.9823247597471,83.0
2013-01-15,560.9823494689967,577.4818352228785,536.2331485320046,536.2331485320046,200.0
2013-01-16,544.482863715115,552.7325788982254,527.9833779612333,536.2331485320046,92.0
2013-01-17,544.4827836528063,560.9822669805568,544.4827836528063,552.7324976228551,28.0
2013-01-18,569.2319438877468,618.7303906481397,560.9822304548392,610.4806772152322,303.0
2013-01-21,618.7304533103875,701.2278729326781,602.2309693859293,684.72838900822,322.0
2013-01-22,676.4786422624578,808.4745181284256,659.9791577792118,800.2247481929742,610.0
2013-01-23,816.7241310844095,816.7241310844095,742.4764878392496,767.2256837917529,354.0
2013-01-24,717.7273225261922,742.4765195352272,709.4775532647456,725.9770363999864,295.0
2013-01-25,717.7273346366098,734.2267626625978,684.7283678093272,709.4775652359625,190.0
2013-01-28,742.476448903768,767.225643558423,701.2277726834607,734.2266804271183,88.0
2013-01-29,734.2266968466638,742.4764655078035,701.2277883650501,717.7272702996811,141.0
2013-01-30,742.4765181731091,742.4765181731091,643.47961954328,643.47961954328,148.0
2013-01-31,651.729397812973,651.729397812973,618.7304311461498,635.2299144795614,105.0
2013-02-01,635.2299026182596,651.7293856435854,626.9801887994228,651.7293856435854,61.0
2013-02-04,651.7293887895919,651.7293887895919,635.2299056846203,643.47961954328,12.0
2013-02-05,643.47961954328,643.47961954328,626.9801918259608,643.47961954328,27.0
2013-02-06,635.229872901604,635.229872901604,602.2309083946755,610.4806772152322,106.0
2013-02-07,593.9811869273462,626.980150987918,593.9811869273462,618.7303822789509,104.0
2013-02-08,626.9802893906258,626.9802893906258,585.731547515637,602.2310331881004,42.0
2013-02-11,610.4808037181624,610.4808037181624,593.981318045699,602.2310331881004,109.0
2013-02-12,610.4808037181624,610.4808037181624,593.981318045699,602.2310331881004,43.0
2013-02-13,610.4807513447606,610.4807513447606,585.7314972654842,593.981267087795,39.0
2013-02-14,602.2309853493006,610.4807552240343,585.7315009874897,585.7315009874897,31.0
2013-02-15,569.2319687868791,569.2319687868791,552.7324858117005,569.2319687868791,48.0
2013-02-19,569.2319687868791,577.4817379682943,552.7324858117005,569.2319687868791,126.0
2013-02-20,552.7323996786616,552.7323996786616,519.7334942582205,519.7334942582205,96.0
2013-02-21,544.4827962272342,544.4827962272342,494.98434510085264,503.2341146490767,101.0
2013-02-22,519.7335791658028,519.7335791658028,486.7346129667594,486.7346129667594,45.0
2013-02-25,544.4827962272342,544.4827962272342,503.2341146490767,503.2341146490767,154.0
2013-02-26,511.4838008369257,511.4838008369257,486.7346043210797,494.984318030478,63.0
2013-02-27,494.9843133065731,494.9843133065731,461.9853757024301,461.9853757024301,173.0
2013-02-28,461.98536165926447,461.98536165926447,420.73665629065846,437.2361384381009,154.0
2013-03-01,453.7355995185208,461.9853402092051,420.7366367557836,420.7366367557836,26.0
2013-03-04,412.4869208088848,437.2361443655653,387.7377249460291,387.7377249460291,236.0
2013-03-05,387.7377196895982,437.2361384381009,379.487978615877,437.2361384381009,64.0
2013-03-06,437.2361798139013,519.7335983578705,437.2361798139013,503.2341146490767,118.0
2013-03-07,527.9832836433734,544.4827664498212,486.7346043210797,494.984318030478,169.0
2013-03-08,494.9842962009338,527.9832603585259,494.9842962009338,527.9832603585259,43.0
2013-03-11,544.4826871704622,544.4826871704622,511.48372636237787,519.7334942582205,17.0
2013-03-12,519.7335581037697,527.9832716253875,503.2340756728841,511.4837891945019,99.0
2013-03-13,519.7335983578705,519.7335983578705,494.98434510085264,503.2341146490767,132.0
2013-03-14,503.23413456609165,585.7315009874897,503.23413456609165,585.7315009874897,109.0
2013-03-15,552.7324557828954,569.2319378616914,527.9832603585259,527.9832603585259,85.0
2013-03-18,544.4828397326082,577.4818097868861,544.4828397326082,560.9823247597471,74.0
2013-03-19,560.9823247597471,577.4818097868861,560.9823247597471,560.9823247597471,38.0
2013-03-20,560.9822669805568,560.9822669805568,544.4827836528063,552.7324976228551,36.0
2013-03-21,560.9822520000375,585.731448636932,560.9822520000375,577.4817348871843,83.0
2013-03-22,552.7325103878039,577.4817636448219,470.235147231489,503.2341146490767,353.0
2013-03-25,527.98320676642,527.98320676642,511.48372636237787,519.7334942582205,82.0
2013-03-26,527.9832836433734,527.9832836433734,470.235121514632,494.984318030478,59.0
2013-03-27,494.984318030478,511.4838008369257,494.984318030478,494.984318030478,33.0
2013-03-28,478.4848352240303,511.4838008369257,461.9853801114081,494.984318030478,48.0
2013-04-01,486.7346043210797,503.23408712752746,486.7346043210797,494.984318030478,4.0
2013-04-02,494.9842430128215,527.9832036245381,461.9853100949262,470.2350502478554,143.0
2013-04-03,453.735626394082,461.985367573413,428.98640285608894,428.98640285608894,103.0
2013-04-04,445.485893053446,470.23511702692224,445.485893053446,461.9853757024301,22.0
2013-04-05,461.9853757024301,470.23511702692224,445.485893053446,461.9853757024301,26.0
2013-04-08,445.4858986915173,453.73564012041817,445.4858986915173,453.73564012041817,4.0
2013-04-09,470.2351229782199,470.2351229782199,453.73564012041817,453.73564012041817,54.0
2013-04-10,461.9853559641585,461.9853559641585,437.23613304809,445.4858740201128,40.0
2013-04-11,437.2361572626165,470.2351229782199,437.2361572626165,453.73564012041817,45.0
2013-04-12,470.2351027329856,470.2351027329856,420.73665629065846,437.2361384381009,75.0
2013-04-15,395.9874844704748,404.2372260380953,354.7387766323728,362.9885181999932,342.0
2013-04-16,371.2382232637118,387.7377047765565,362.9884825072895,371.2382232637118,58.0
2013-04-17,371.2382459806362,371.2382459806362,329.98953967442094,338.23928093566394,148.0
2013-04-18,338.23929920433994,362.9885243248019,338.23929920433994,354.73878261798126,37.0
2013-04-19,354.73876345815,362.98850471939306,338.23928093566394,338.23928093566394,25.0
2013-04-22,346.4890470359693,346.4890470359693,338.23930518331986,346.4890470359693,29.0
2013-04-23,346.4890470359693,354.7387888886187,329.9895633306703,346.4890470359693,48.0
2013-04-24,338.23929920433994,371.2382660316225,338.23929920433994,354.73878261798126,59.0
2013-04-25,346.4890241345112,395.9874719787701,346.4890241345112,379.4879893640172,91.0
2013-04-26,379.4880077384432,379.4880077384432,346.4890409111607,354.73878261798126,40.0
2013-04-29,354.7387766323728,371.2382597676136,354.7387766323728,362.9885181999932,38.0
2013-04-30,362.98850674926416,387.7377306713936,346.4890241345112,379.4879893640172,54.0
2013-05-01,371.2382597676136,371.2382597676136,346.4890350647524,362.9885181999932,50.0
2013-05-02,346.4890470359693,354.7387888886187,346.4890470359693,346.4890470359693,11.0
2013-05-03,354.7387888886187,354.7387888886187,346.4890470359693,346.4890470359693,23.0
2013-05-06,346.4890470359693,346.4890470359693,329.9895633306703,346.4890470359693,89.0
2013-05-07,329.98957587194536,329.98957587194536,321.7398337057639,329.98957587194536,86.0
2013-05-08,346.48906020430826,346.48906020430826,329.98957587194536,329.98957587194536,18.0
2013-05-09,338.23928093566394,346.489022196907,321.7397984131779,338.23928093566394,75.0
2013-05-10,329.98957587194536,338.23931803812684,313.4901192334106,329.98957587194536,55.0
2013-05-13,321.7398214780209,362.9885307412682,321.7398214780209,346.4890470359693,63.0
2013-05-14,371.2382597676136,395.9874844704748,338.23929349713194,362.9885181999932,187.0
2013-05-15,379.48802886903405,379.48802886903405,329.98957587194536,329.98957587194536,77.0
2013-05-16,329.98953967442094,346.489022196907,321.7397984131779,338.23928093566394,65.0
2013-05-17,338.23928093566394,338.23928093566394,329.98953967442094,338.23928093566394,68.0
2013-05-21,321.7398337057639,338.23931803812684,321.7398337057639,329.98957587194536,32.0
2013-05-22,338.23928093566394,346.489022196907,321.7397984131779,338.23928093566394,68.0
2013-05-23,329.98957587194536,338.23931803812684,329.98957587194536,329.98957587194536,9.0
2013-05-24,329.98957587194536,354.7388023704897,321.7398337057639,329.98957587194536,88.0
2013-05-27,346.489022196907,371.2382459806362,329.98953967442094,338.23928093566394,95.0
2013-05-28,338.23930518331986,379.4880144465672,329.9895633306703,346.4890470359693,239.0
2013-05-29,346.4890409111607,354.73878261798126,346.4890409111607,354.73878261798126,30.0
2013-05-30,354.7387766323728,362.9885181999932,354.7387766323728,362.9885181999932,14.0
2013-05-31,362.98850471939306,362.98850471939306,338.23928093566394,338.23928093566394,17.0
2013-06-03,346.4890350647524,371.2382597676136,346.4890350647524,362.9885181999932,30.0
2013-06-04,354.7387766323728,362.9885181999932,354.7387766323728,362.9885181999932,10.0
2013-06-05,346.4890409111607,362.9885243248019,346.4890409111607,354.73878261798126,19.0
2013-06-06,362.9885181999932,371.2382597676136,346.4890350647524,362.9885181999932,45.0
2013-06-07,354.73874175086706,371.2382232637118,346.4890009944448,371.2382232637118,136.0
2013-06-10,354.73876345815,354.73876345815,338.23928093566394,338.23928093566394,83.0
2013-06-11,338.23931803812684,338.23931803812684,329.98957587194536,329.98957587194536,102.0
2013-06-12,338.23928093566394,338.23928093566394,329.98953967442094,338.23928093566394,38.0
2013-06-13,338.23931803812684,338.23931803812684,329.98957587194536,329.98957587194536,10.0
2013-06-14,338.2392928766115,338.2392928766115,321.73980977164,321.73980977164,25.0
2013-06-17,321.73980977164,321.73980977164,321.73980977164,321.73980977164,18.0
2013-06-18,313.4900959129804,346.4890344290973,296.99061280800885,321.73980977164,187.0
2013-06-19,338.23930518331986,354.7387888886187,329.9895633306703,346.4890470359693,68.0
2013-06-20,338.23929920433994,354.73878261798126,329.98955749751934,354.73878261798126,131.0
2013-06-21,354.7387766323728,362.9885181999932,321.7398103618912,362.9885181999932,32.0
2013-06-24,354.73877598158305,371.23825908655454,313.4900959129804,321.73980977164,65.0
2013-06-25,321.7398214780209,346.4890470359693,313.4901073191985,346.4890470359693,57.0
2013-06-26,354.73882046760934,354.73882046760934,313.4901352262148,313.4901352262148,40.0
2013-06-27,329.98959270647487,338.23933529351973,313.4901352262148,313.4901352262148,72.0
2013-06-28,296.990597480884,313.4900797343482,296.990597480884,305.2403386076161,139.0
2013-07-02,313.4901324341515,313.4901324341515,280.4911623798736,280.4911623798736,98.0
2013-07-03,272.24137121866096,280.49111225805893,263.9916301792629,263.9916301792629,39.0
2013-07-04,263.9916301792629,263.9916301792629,263.9916301792629,263.9916301792629,12.0
2013-07-05,263.99162802325856,272.2413689952814,222.7429370100564,222.7429370100564,210.0
2013-07-08,230.99268785121507,247.49215665328651,222.742946526723,230.99268785121507,133.0
2013-07-09,222.742946526723,230.99268785121507,222.742946526723,230.99268785121507,12.0
2013-07-10,214.49320724925636,222.7429486524802,206.2434658460325,206.2434658460325,154.0
2013-07-11,214.49320142804447,214.49320142804447,206.24346024871343,214.49320142804447,83.0
2013-07-12,206.24346024871343,222.74294260737548,206.24346024871343,214.49320142804447,65.0
2013-07-15,206.2434658460325,206.2434658460325,197.99373828972148,206.2434658460325,91.0
2013-07-16,206.2434658460325,206.2434658460325,197.99373828972148,206.2434658460325,107.0
2013-07-17,206.24344159098428,206.24344159098428,197.99371500487385,197.99371500487385,61.0
2013-07-18,214.49320142804447,214.49320142804447,206.24346024871343,214.49320142804447,33.0
2013-07-19,222.74294260737548,222.74294260737548,206.24346024871343,214.49320142804447,31.0
2013-07-22,222.74293882918508,263.9916301792629,222.74293882918508,263.9916301792629,238.0
2013-07-23,280.49111824357925,280.49111824357925,255.74189459725096,255.74189459725096,210.0
2013-07-24,255.74189459725096,263.99163581269374,239.2424121663654,255.74189459725096,89.0
2013-07-25,272.24137121866096,272.24137121866096,255.74188913986487,263.9916301792629,46.0
2013-07-26,263.99163581269374,263.99163581269374,247.49215338180815,255.74189459725096,63.0
2013-07-29,247.49215665328651,247.49215665328651,230.99268785121507,230.99268785121507,28.0
2013-07-30,230.9926956761848,239.24242343322703,230.9926956761848,239.24242343322703,20.0
2013-07-31,247.49215665328651,247.49215665328651,230.99268785121507,230.99268785121507,22.0
2013-08-01,239.24241761201512,247.4921590152389,230.9926900557041,247.4921590152389,32.0
2013-08-02,230.9926956761848,239.24242343322703,222.74295407222945,239.24242343322703,19.0
2013-08-06,230.9926779820792,230.9926779820792,214.4931960380336,222.7429370100564,82.0
2013-08-07,222.7429370100564,222.7429370100564,222.7429370100564,222.7429370100564,26.0
2013-08-08,222.7429370100564,230.9926779820792,214.4931960380336,222.7429370100564,143.0
2013-08-09,214.4931960380336,230.9926779820792,214.4931960380336,222.7429370100564,46.0
2013-08-12,247.49215665328651,255.74189797777868,230.99268785121507,230.99268785121507,100.0
2013-08-13,247.4921590152389,247.4921590152389,230.9926900557041,247.4921590152389,101.0
2013-08-14,247.4921650371824,247.4921650371824,230.9926956761848,239.24242343322703,243.0
2013-08-15,230.9926956761848,239.24242343322703,222.74295407222945,239.24242343322703,104.0
2013-08-16,230.99268785121507,239.2424153287945,230.99268785121507,230.99268785121507,242.0
2013-08-19,230.99268785121507,239.2424153287945,230.99268785121507,230.99268785121507,52.0
2013-08-20,230.9926900557041,247.4921590152389,230.9926900557041,247.4921590152389,404.0
2013-08-21,255.74189797777868,255.74189797777868,222.742946526723,230.99268785121507,328.0
2013-08-22,230.99268785121507,230.99268785121507,230.99268785121507,230.99268785121507,130.0
2013-08-23,239.2424153287945,247.49215665328651,230.99268785121507,230.99268785121507,95.0
2013-08-26,230.9926900557041,255.74190041846285,230.9926900557041,247.4921590152389,118.0
2013-08-27,263.99163581269374,272.24137702813647,247.49215338180815,255.74189459725096,334.0
2013-08-28,247.4921650371824,255.74190664113777,239.24242343322703,239.24242343322703,98.0
2013-08-29,247.49215665328651,247.49215665328651,230.99268785121507,230.99268785121507,51.0
2013-08-30,230.99268785121507,230.99268785121507,230.99268785121507,230.99268785121507,74.0
2013-09-03,239.24240510719,239.24240510719,222.7429370100564,222.7429370100564,208.0
2013-09-04,222.7429370100564,222.7429370100564,214.4931960380336,222.7429370100564,92.0
2013-09-05,214.49320142804447,230.9926837867065,214.49320142804447,214.49320142804447,41.0
2013-09-06,214.49318202400596,222.7429224570275,189.74397457185228,197.99371500487385,248.0
2013-09-09,214.49320475722536,214.49320475722536,181.49425337463208,189.74399468200855,427.0
2013-09-10,189.7439968864976,206.2434658460325,181.4942554832737,206.2434658460325,31.0
2013-09-11,197.99373598938504,197.99373598938504,189.74399468200855,189.74399468200855,150.0
2013-09-12,189.7440072232836,189.7440072232836,164.99478166533515,173.24452351798465,199.0
2013-09-13,173.24452351798465,189.7440072232836,173.24452351798465,173.24452351798465,71.0
2013-09-16,173.24453010215413,173.24453010215413,164.99478793597268,164.99478793597268,99.0
2013-09-17,148.49531745052386,189.74401443451703,148.49531745052386,164.99478793597268,157.0
2013-09-18,164.99478166533515,181.4942653706341,164.99478166533515,173.24452351798465,52.0
2013-09-19,181.49425337463208,189.74399468200855,164.99477075987912,189.74399468200855,93.0
2013-09-20,164.99478166533515,173.24452351798465,156.74505365959925,173.24452351798465,93.0
2013-09-23,148.49532502606257,156.7450676131074,148.49532502606257,156.7450676131074,30.0
2013-09-24,148.49532502606257,164.99479635323743,148.49532502606257,156.7450676131074,106.0
2013-09-25,164.99479635323743,164.99479635323743,156.7450676131074,156.7450676131074,132.0
2013-09-26,164.99478793597268,164.99478793597268,164.99478793597268,164.99478793597268,16.0
2013-09-27,173.24453010215413,173.24453010215413,164.99478793597268,164.99478793597268,63.0
2013-09-30,164.99478793597268,173.24453010215413,156.7450596167053,164.99478793597268,107.0
2013-10-01,164.99478793597268,173.24453010215413,164.99478793597268,164.99478793597268,24.0
2013-10-02,164.99478793597268,173.24453010215413,164.99478793597268,164.99478793597268,46.0
2013-10-03,173.24453010215413,173.24453010215413,156.7450596167053,164.99478793597268,73.0
2013-10-04,173.24453010215413,173.24453010215413,164.99478793597268,164.99478793597268,117.0
2013-10-07,173.24453010215413,173.24453010215413,164.99478793597268,164.99478793597268,91.0
2013-10-08,164.99478793597268,164.99478793597268,164.99478793597268,164.99478793597268,44.0
2013-10-09,164.99478718200038,164.99478718200038,148.49531677194875,148.49531677194875,24.0
2013-10-10,156.7450589004316,156.7450589004316,148.49531677194875,148.49531677194875,35.0
2013-10-11,148.49531677194875,156.7450589004316,148.49531677194875,148.49531677194875,30.0
2013-10-15,148.49529716842747,148.49529716842747,115.49633993429156,131.99581508963146,172.0
2013-10-16,131.99582091084335,131.99582091084335,123.7460795076195,123.7460795076195,72.0
2013-10-17,123.74609616279788,148.49532370350624,123.74609616279788,140.2455811899368,162.0
2013-10-18,140.2455811899368,140.2455811899368,140.2455811899368,140.2455811899368,68.0
2013-10-21,131.99583867636736,140.2455811899368,131.99583867636736,140.2455811899368,35.0
2013-10-22,148.49529716842747,148.49529716842747,131.99581508963146,131.99581508963146,80.0
2013-10-23,140.2455811899368,140.2455811899368,140.2455811899368,140.2455811899368,29.0
2013-10-24,140.2455811899368,148.49532370350624,131.99583867636736,140.2455811899368,65.0
2013-10-25,140.2455811899368,156.74506621707576,140.2455811899368,140.2455811899368,110.0
2013-10-28,156.7450676131074,156.7450676131074,148.49532502606257,156.7450676131074,40.0
2013-10-29,156.7450676131074,156.7450676131074,148.49532502606257,156.7450676131074,51.0
2013-10-30,164.99478793597268,164.99478793597268,164.99478793597268,164.99478793597268,39.0
2013-10-31,164.99479635323743,164.99479635323743,140.24558243901774,156.7450676131074,47.0
2013-11-01,148.49532502606257,156.7450676131074,148.49532502606257,156.7450676131074,13.0
2013-11-04,74.24764858421374,74.24764858421374,49.498432389475816,65.99790754481573,4214.0
2013-11-05,65.99791625749155,82.49739359100019,65.99791625749155,74.24765838597438,1010.0
2013-11-06,82.49739396798634,90.74713613416776,82.49739396798634,82.49739396798634,789.0
2013-11-07,74.24765838597438,82.49739359100019,74.24765838597438,74.24765838597438,395.0
2013-11-08,74.24765838597438,82.49739359100019,65.99791625749155,74.24765838597438,309.0
2013-11-11,82.49739396798634,82.49739396798634,65.99791655908048,82.49739396798634,382.0
2013-11-12,82.49739359100019,82.49739359100019,74.24765838597438,74.24765838597438,210.0
2013-11-13,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,111.0
2013-11-14,74.24765838597438,82.49739359100019,65.99791625749155,74.24765838597438,373.0
2013-11-15,65.99790754481573,82.49738270015564,65.99790754481573,65.99790754481573,244.0
2013-11-18,65.99790754481573,74.24764858421374,65.99790754481573,65.99790754481573,185.0
2013-11-19,74.24765838597438,74.24765838597438,74.24765838597438,74.24765838597438,31.0
2013-11-20,82.49738270015564,82.49738270015564,65.99790754481573,65.99790754481573,178.0
2013-11-21,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,52.0
2013-11-22,74.24765838597438,74.24765838597438,65.99791625749155,74.24765838597438,16.0
2013-11-25,82.49739359100019,82.49739359100019,65.99791625749155,74.24765838597438,438.0
2013-11-26,74.24764858421374,74.24764858421374,65.99790754481573,65.99790754481573,94.0
2013-11-27,65.99791625749155,74.24765838597438,65.99791625749155,74.24765838597438,111.0
2013-11-28,65.99790754481573,74.24764858421374,57.74816996714578,65.99790754481573,130.0
2013-11-29,74.24764858421374,74.24764858421374,65.99790754481573,65.99790754481573,137.0
2013-12-02,74.24764858421374,74.24764858421374,65.99790754481573,65.99790754481573,80.0
2013-12-03,65.99790754481573,74.24764858421374,65.99790754481573,65.99790754481573,15.0
2013-12-04,65.99790754481573,74.24764858421374,65.99790754481573,65.99790754481573,68.0
2013-12-05,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,40.0
2013-12-06,65.99790754481573,74.24764858421374,65.99790754481573,65.99790754481573,68.0
2013-12-09,74.24765838597438,74.24765838597438,65.99791625749155,74.24765838597438,21.0
2013-12-10,74.24764858421374,74.24764858421374,65.99790754481573,65.99790754481573,89.0
2013-12-11,65.99790754481573,65.99790754481573,65.99790754481573,65.99790754481573,49.0
2013-12-12,65.99790754481573,65.99790754481573,57.74816996714578,65.99790754481573,32.0
2013-12-13,57.74816996714578,65.99790754481573,57.74816996714578,65.99790754481573,16.0
2013-12-16,57.74816996714578,65.99790754481573,57.74816996714578,65.99790754481573,107.0
2013-12-17,57.74817196280377,65.99790982556767,57.74817196280377,57.74817196280377,61.0
2013-12-18,57.74816996714578,65.99790754481573,57.74816996714578,65.99790754481573,197.0
2013-12-19,57.74817785462755,65.99791655908048,41.24869698399317,41.24869698399317,1298.0
2013-12-20,49.49842875121846,49.49842875121846,41.248688318196855,49.49842875121846,775.0
2013-12-23,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2013-12-24,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2013-12-27,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2013-12-30,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2013-12-31,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-02,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-03,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-06,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-07,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-08,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-09,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-10,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-13,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-14,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-15,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-16,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-17,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-20,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-21,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-22,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-23,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-24,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-27,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-28,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-29,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-30,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-01-31,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-03,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-04,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-05,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-06,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-07,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-10,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-11,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-12,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-13,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-14,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-18,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-19,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-20,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-21,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-24,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-25,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-26,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-27,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-02-28,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-03,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-04,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-05,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-06,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-07,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-10,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-11,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-12,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-13,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-14,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-17,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-18,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-19,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-20,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-21,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-24,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-25,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-26,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-27,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-28,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-03-31,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-01,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-02,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-03,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-04,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-07,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-08,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-09,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-10,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-11,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-14,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-15,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-16,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-17,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-21,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-22,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-23,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-24,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-25,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-28,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-29,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-04-30,49.49842875121846,49.49842875121846,49.49842875121846,49.49842875121846,0.0
2014-05-01,47.00701446496318,47.00701446496318,47.00701446496318,47.00701446496318,0.0
2014-05-02,9.074711910952953,11.343389888691192,7.894999189442675,8.620976315405304,21080.0
2014-05-05,8.8932176306111,8.8932176306111,6.624539707773163,7.259769353081396,8580.0
2014-05-06,7.25977040669132,7.25977040669132,6.080057542517567,6.080057542517567,4380.0
2014-05-07,5.535575144384632,6.08005786744088,5.535575144384632,5.807816722270785,7270.0
2014-05-08,6.1708053485469705,6.352299445327033,5.807816722270785,5.807816722270785,6250.0
2014-05-09,5.535574633640363,6.0800573064594765,5.535574633640363,5.717069146390746,4140.0
2014-05-12,5.898562867605823,6.624540009012936,5.71706879861204,5.898562867605823,4300.0
2014-05-13,5.898563400786204,6.17080496160121,5.717069315386887,5.989310443485861,2930.0
2014-05-14,6.261551438309379,6.261551438309379,5.807815833108931,5.898562867605823,4480.0
2014-05-15,5.898562867605823,5.898562867605823,5.898562867605823,5.898562867605823,210.0
2014-05-16,5.807816722270785,5.807816722270785,5.807816722270785,5.807816722270785,630.0
2014-05-20,5.807816722270785,5.807816722270785,5.807816722270785,5.807816722270785,1080.0
2014-05-21,5.71706879861204,6.261551438309379,5.71706879861204,5.898562867605823,1590.0
2014-05-22,5.89856261836564,6.352298204393765,5.626321093662374,5.626321093662374,5700.0
2014-05-23,5.717069146390746,5.717069146390746,5.717069146390746,5.717069146390746,940.0
2014-05-26,5.3540808050172455,5.444827849295631,5.3540808050172455,5.444827849295631,1370.0
2014-05-27,5.535575499305299,5.535575499305299,4.718851145997546,4.809598632922031,6690.0
2014-05-28,4.718851145997546,4.809598632922031,4.718851145997546,4.809598632922031,830.0
2014-05-29,4.900345687130429,4.900345687130429,4.537357037580752,4.809598632922031,4370.0
2014-05-30,4.90034480757847,6.806034334771206,4.90034480757847,6.806034334771206,10990.0
2014-06-02,6.080057343639909,6.443045938644386,5.717069181351453,6.443045938644386,3060.0
2014-06-03,6.624539707773163,7.350516816167692,6.533792244686867,7.259769353081396,2080.0
2014-06-04,6.624540258930377,6.89678137269162,6.624540258930377,6.806034334771206,470.0
2014-06-05,6.987529388422286,7.532012557569847,6.987529388422286,7.532012557569847,6340.0
2014-06-06,7.622758293952417,8.620977033474967,7.622758293952417,8.257988872975153,17920.0
2014-06-09,8.80247038053797,8.80247038053797,8.530228850122988,8.620976315405304,2560.0
2014-06-10,8.620976315405304,8.620976315405304,8.530228850122988,8.620976315405304,3180.0
2014-06-11,8.530228850122988,8.620976315405304,8.530228850122988,8.620976315405304,400.0
2014-06-12,8.439482953225058,8.439482953225058,8.257988872975153,8.257988872975153,1380.0
2014-06-13,7.895,8.26,7.805,8.165,2179.9
2014-06-16,7.895,8.165,7.895,8.165,90.1
2014-06-17,8.8,8.8,7.895,7.895,83.3
2014-06-18,8.62,8.62,7.08,7.895,735.1
2014-06-19,7.08,7.985,7.08,7.895,2123.9
2014-06-20,7.895,8.8,7.805,7.985,1135.1
2014-06-23,7.985,8.075,7.805,8.075,3278.8
2014-06-24,8.8,8.8,7.17,7.985,2012.6
2014-06-25,8.53,8.53,8.075,8.165,1513.3
2014-06-26,8.53,8.53,7.53,7.895,2291.8
2014-06-27,7.17,7.985,7.17,7.35,1067.5
2014-06-30,7.17,8.53,7.17,7.715,371.3
2014-07-02,7.17,7.715,7.17,7.715,240.4
2014-07-03,7.44,8.165,7.44,8.075,624.9
2014-07-04,7.715,8.165,7.715,8.075,34.1
2014-07-07,8.075,8.62,8.075,8.62,157.9
2014-07-08,8.165,8.165,7.08,7.26,6074.1
2014-07-09,8.62,8.62,7.08,7.08,3736.5
2014-07-10,7.26,7.715,7.08,7.35,947.2
2014-07-11,6.985,7.625,6.985,7.625,451.4
2014-07-14,7.985,8.075,6.895,7.715,436.5
2014-07-15,7.26,7.715,7.26,7.715,43.2
2014-07-16,7.26,7.715,7.26,7.715,442.1
2014-07-17,7.17,7.53,6.805,7.26,68.2
2014-07-18,6.805,7.35,6.805,7.26,126.8
2014-07-21,6.805,7.26,6.805,7.26,56.7
2014-07-22,6.805,7.44,6.805,7.44,135.9
2014-07-23,7.26,8.8,7.26,7.44,2.9
2014-07-24,8.53,8.53,7.26,7.53,1014.9
2014-07-25,7.44,7.44,7.35,7.44,309.6
2014-07-28,7.26,7.44,7.26,7.44,107.5
2014-07-29,7.26,7.895,7.26,7.35,185.7
2014-07-30,7.26,7.35,7.26,7.26,672.7
2014-07-31,7.26,7.35,7.26,7.35,122.8
2014-08-01,7.26,7.895,6.805,6.895,596.8
2014-08-05,7.08,7.26,6.805,6.895,2297.3
2014-08-06,7.26,7.26,5.08,6.535,1359.9
2014-08-07,7.17,7.17,5.81,5.99,3253.9
2014-08-08,6.08,6.17,5.99,6.08,519.8
2014-08-11,5.9,6.26,5.9,6.26,1609.3
2014-08-12,6.715,6.715,6.17,6.17,1094.1
2014-08-13,6.17,6.26,5.9,5.99,1446.6
2014-08-14,5.9,5.99,5.9,5.99,64.9
2014-08-15,6.535,6.535,5.9,6.17,2938.7
2014-08-18,5.9,6.08,5.9,6.08,1241.9
2014-08-19,6.535,6.535,5.81,6.535,102.5
2014-08-20,5.81,6.535,5.81,6.535,2851.6
2014-08-21,5.9,6.535,5.9,6.535,17.3
2014-08-22,5.9,6.08,5.9,5.99,2056.6
2014-08-25,5.9,6.08,5.9,6.08,149.7
2014-08-26,5.9,6.445,5.9,6.445,105.9
2014-08-27,6.535,6.535,5.9,6.35,3624.7
2014-08-28,5.99,6.17,5.81,5.81,4172.1
2014-08-29,6.08,6.08,5.81,5.99,4122.8
2014-09-02,5.9,6.08,5.445,5.445,2109.4
2014-09-03,5.535,5.9,5.265,5.445,661.9
2014-09-04,5.265,5.445,5.265,5.445,3087.7
2014-09-05,5.9,5.9,5.265,5.625,2220.0
2014-09-08,5.265,5.535,5.265,5.535,77.3
2014-09-09,5.9,5.9,5.08,5.265,1934.6
2014-09-10,4.9,4.99,4.81,4.9,2968.1
2014-09-11,4.81,5.265,4.81,5.265,2010.8
2014-09-12,4.9,5.17,4.9,5.17,376.8
2014-09-15,4.9,5.17,4.9,5.17,32.2
2014-09-16,4.99,5.08,4.9,5.08,396.1
2014-09-17,4.9,5.355,4.9,5.355,6819.2
2014-09-18,4.99,5.625,4.99,5.625,10827.9
2014-09-19,4.99,5.715,4.99,5.715,430.5
2014-09-22,5.445,5.445,5.445,5.445,126.0
2014-09-23,5.445,5.445,5.445,5.445,23.4
2014-09-24,5.445,5.715,5.445,5.625,415.1
2014-09-25,4.99,5.625,4.99,5.625,58.5
2014-09-26,4.99,5.445,4.99,5.355,2124.8
2014-09-29,4.99,5.355,4.99,5.355,11.7
2014-09-30,5.08,5.265,5.08,5.265,520.9
2014-10-01,5.08,5.265,5.08,5.265,19.8
2014-10-02,4.99,5.265,4.99,5.265,13.6
2014-10-03,5.08,5.265,5.08,5.265,41.4
2014-10-06,5.08,5.265,4.81,5.265,758.9
2014-10-07,4.81,5.265,4.81,5.265,3.8
2014-10-08,4.81,5.265,4.81,5.265,43.0
2014-10-09,4.81,5.265,4.81,5.265,22.5
2014-10-10,4.99,5.265,4.99,5.265,35.4
2014-10-14,4.81,5.08,4.81,4.81,720.3
2014-10-15,4.81,4.81,4.81,4.81,9.5
2014-10-16,4.81,5.265,4.81,5.265,106.5
2014-10-17,4.81,5.9,4.81,5.9,107572.3
2014-10-20,5.81,7.625,5.81,5.81,535.6
2014-10-21,5.08,5.99,5.08,5.99,1036.9
2014-10-22,5.08,6.715,5.08,5.99,117.1
2014-10-23,5.08,6.715,5.08,6.26,198.1
2014-10-24,4.81,6.985,4.81,6.985,77.5
2014-10-27,6.985,6.985,4.81,4.81,449.9
2014-10-28,5.535,6.445,5.08,5.99,661.0
2014-10-29,6.17,6.17,4.99,6.17,203.9
2014-10-30,4.81,6.715,4.81,6.715,210.9
2014-10-31,4.81,6.805,4.81,6.35,671.5
2014-11-03,6.535,6.535,4.99,5.265,319.2
2014-11-04,5.445,5.445,5.445,5.445,154.1
2014-11-05,5.08,6.26,5.08,6.26,137.1
2014-11-06,5.08,6.805,5.08,6.805,326.4
2014-11-07,5.265,5.535,5.08,5.445,1492.1
2014-11-10,5.08,6.08,5.08,6.08,268.6
2014-11-11,5.08,5.445,5.08,5.445,192.6
2014-11-12,5.08,5.445,5.08,5.445,29.4
2014-11-13,5.08,5.08,4.99,4.99,508.1
2014-11-14,4.99,5.355,4.99,4.99,426.2
2014-11-17,5.08,5.355,5.08,5.355,650.7
2014-11-18,4.9,5.355,4.9,5.355,120.0
2014-11-19,4.81,5.355,4.81,5.265,188.5
2014-11-20,4.99,5.265,4.99,4.99,253.2
2014-11-21,4.99,4.99,4.81,4.99,699.7
2014-11-24,4.81,5.17,4.63,4.99,574.8
2014-11-25,4.99,5.265,4.99,5.265,209.2
2014-11-26,4.49,5.355,4.49,4.63,1304.2
2014-11-27,4.72,4.72,4.63,4.63,34.7
2014-11-28,4.72,5.265,4.72,5.17,1583.9
2014-12-01,4.99,5.355,4.99,4.99,1158.5
2014-12-02,4.99,5.265,4.99,5.265,3059.8
2014-12-03,4.99,5.355,4.99,5.355,697.8
2014-12-04,4.99,4.99,4.99,4.99,385.2
2014-12-05,4.99,5.355,4.99,5.355,393.9
2014-12-08,4.99,5.17,2.54,4.445,4450.9
2014-12-09,4.445,4.445,3.63,4.445,146.7
2014-12-10,3.085,4.535,3.085,4.535,1068.7
2014-12-11,5.445,5.445,3.265,4.22,654.8
2014-12-12,3.72,4.175,3.72,4.13,482.1
2014-12-15,4.175,5.265,4.175,5.08,528.8
2014-12-16,5.17,5.17,4.175,5.08,37.4
2014-12-17,4.175,4.9,4.175,4.72,778.7
2014-12-18,5.17,5.17,4.175,4.81,2324.0
2014-12-19,4.175,4.9,4.175,4.535,3121.7
2014-12-22,5.265,5.265,4.13,4.13,890.9
2014-12-23,3.72,4.085,3.72,3.855,1005.7
2014-12-24,3.72,3.72,2.815,2.815,816.2
2014-12-29,3.72,3.72,2.995,3.175,1556.0
2014-12-30,2.905,4.49,2.905,3.085,7990.0
2014-12-31,2.95,2.995,2.905,2.995,7380.7
2015-01-02,2.905,3.13,2.86,3.13,2085.7
2015-01-05,2.45,3.175,2.45,3.175,108.7
2015-01-06,3.36,3.405,2.815,3.36,560.4
2015-01-07,2.905,3.31,2.905,3.31,271.5
2015-01-08,3.175,3.54,3.175,3.405,3105.9
2015-01-09,3.54,3.63,2.995,3.585,431.5
2015-01-12,3.63,3.63,3.175,3.36,860.8
2015-01-13,3.63,3.63,3.31,3.63,1301.6
2015-01-14,5.265,5.265,3.63,3.63,652.7
2015-01-15,4.265,4.265,3.585,4.085,3074.0
2015-01-16,3.765,4.81,3.31,3.63,14496.8
2015-01-19,3.45,3.63,3.45,3.63,0.1
2015-01-20,3.54,3.63,3.04,3.175,1862.5
2015-01-21,3.175,3.9,3.175,3.9,5107.8
2015-01-22,3.54,4.085,2.995,4.04,519.7
2015-01-23,3.04,3.855,3.04,3.855,475.7
2015-01-26,3.63,3.855,3.405,3.855,603.3
2015-01-27,3.945,3.945,3.085,3.945,414.6
2015-01-28,4.085,4.9,3.45,4.63,1405.7
2015-01-29,3.945,4.63,3.945,4.63,7.9
2015-01-30,3.13,4.535,3.13,4.535,549.4
2015-02-02,3.72,4.81,3.72,4.81,1965.1
2015-02-03,5.445,5.445,3.675,4.445,3330.8
2015-02-04,3.22,5.355,3.22,4.175,131.1
2015-02-05,4.445,5.445,4.175,4.175,18.3
2015-02-06,4.355,4.355,3.72,4.355,1012.3
2015-02-09,3.63,4.355,3.63,4.355,40.8
2015-02-10,3.675,5.355,3.675,5.355,264.4
2015-02-11,5.265,5.265,3.855,5.265,853.4
2015-02-12,3.81,5.265,3.81,5.265,14.2
2015-02-13,5.17,5.17,4.99,5.17,413.6
2015-02-17,5.17,5.9,5.08,5.9,1344.6
2015-02-18,5.9,5.9,4.99,5.715,922.7
2015-02-19,5.17,5.265,4.99,5.17,123.5
2015-02-20,4.31,4.99,4.31,4.99,353.5
2015-02-23,4.265,4.99,4.265,4.99,2.0
2015-02-24,4.22,4.99,4.085,4.99,9.3
2015-02-25,4.99,4.99,4.13,4.99,15.4
2015-02-26,4.13,4.99,4.13,4.99,2.8
2015-02-27,4.13,4.99,4.13,4.99,22.7
2015-03-02,5.9,5.9,3.995,4.085,943.5
2015-03-03,4.085,4.085,4.085,4.085,0.0
2015-03-04,3.945,3.945,3.945,3.945,54.3
2015-03-05,4.04,4.085,4.04,4.085,307.0
2015-03-06,4.085,4.085,3.675,4.085,596.3
2015-03-09,3.675,4.085,3.675,4.085,255.2
2015-03-10,3.675,3.945,3.675,3.945,535.5
2015-03-11,4.085,4.085,3.72,3.72,201.0
2015-03-12,3.675,3.72,3.675,3.675,66.4
2015-03-13,3.63,3.72,3.405,3.54,1015.5
2015-03-16,3.405,3.63,3.175,3.31,788.9
2015-03-17,3.175,3.45,3.175,3.175,811.2
2015-03-18,3.265,3.63,3.175,3.175,652.2
2015-03-19,2.95,3.495,2.95,3.495,355.8
2015-03-20,2.95,3.495,2.95,3.495,31.1
2015-03-23,2.995,3.175,2.72,3.175,2001.8
2015-03-24,3.175,3.175,2.675,3.175,1509.9
2015-03-25,2.72,2.905,2.72,2.905,970.9
2015-03-26,3.085,3.085,2.905,2.995,1717.5
2015-03-27,2.585,3.085,2.585,3.085,53.1
2015-03-30,3.085,3.085,3.085,3.085,0.0
2015-03-31,2.54,3.04,2.54,2.72,3045.8
2015-04-01,2.54,2.86,2.54,2.86,105.7
2015-04-02,2.54,2.54,2.18,2.54,5278.8
2015-04-06,2.04,2.72,2.04,2.72,2614.8
2015-04-07,2.72,2.72,2.72,2.72,1050.0
2015-04-08,2.72,2.72,2.54,2.72,452.8
2015-04-09,2.315,2.45,2.18,2.36,4770.5
2015-04-10,2.45,2.45,2.18,2.45,2974.1
2015-04-13,2.225,2.405,2.225,2.405,525.2
2015-04-14,2.45,2.45,2.225,2.27,1297.8
2015-04-15,2.225,2.27,2.225,2.27,302.4
2015-04-16,2.27,2.27,2.18,2.225,2647.0
2015-04-17,2.27,2.27,2.225,2.27,6397.9
2015-04-20,2.27,2.27,2.085,2.085,1751.9
2015-04-21,2.085,2.085,1.635,1.635,10919.4
2015-04-22,1.815,2.085,1.635,1.725,7127.6
2015-04-23,1.905,1.995,1.59,1.59,4370.1
2015-04-24,1.635,1.815,1.59,1.815,2197.8
2015-04-27,1.545,1.815,1.545,1.635,3561.4
2015-04-28,1.59,1.725,1.545,1.635,8518.9
2015-04-29,1.495,1.815,1.495,1.725,5521.0
2015-04-30,1.725,1.815,1.59,1.635,2557.3
2015-05-01,1.725,1.725,1.635,1.635,21022.0
2015-05-04,1.59,1.725,1.495,1.495,3654.6
2015-05-05,1.635,1.635,1.27,1.27,13692.8
2015-05-06,1.36,1.36,1.135,1.27,12330.4
2015-05-07,1.225,1.405,1.225,1.36,858.2
2015-05-08,1.225,1.405,1.225,1.405,523.0
2015-05-11,1.405,1.405,1.27,1.405,763.9
2015-05-12,1.36,1.36,1.18,1.315,3101.5
2015-05-13,1.315,1.495,1.18,1.495,926.0
2015-05-14,1.27,1.495,1.27,1.405,471.2
2015-05-15,1.27,1.495,1.27,1.495,1570.8
2015-05-19,1.635,1.995,1.495,1.815,11625.4
2015-05-20,1.545,1.95,1.545,1.725,11279.2
2015-05-21,1.405,1.905,1.405,1.905,675.4
2015-05-22,1.68,1.86,1.68,1.815,1001.7
2015-05-25,1.905,1.905,1.68,1.905,702.4
2015-05-26,1.86,1.86,1.68,1.86,729.6
2015-05-27,1.68,1.68,1.635,1.68,3508.3
2015-05-28,1.635,1.905,1.635,1.905,354.3
2015-05-29,1.635,1.725,1.545,1.725,13803.3
2015-06-01,1.545,1.635,1.545,1.635,300.4
2015-06-02,1.59,1.725,1.59,1.725,6033.8
2015-06-03,1.59,1.635,1.545,1.59,3751.8
2015-06-04,1.725,1.725,1.545,1.725,305.0
2015-06-05,1.545,1.725,1.545,1.725,2536.2
2015-06-08,1.545,1.725,1.545,1.725,209.0
2015-06-09,1.545,1.725,1.545,1.725,5.3
2015-06-10,1.495,1.635,1.27,1.635,9010.5
2015-06-11,1.36,1.36,1.27,1.27,9983.3
2015-06-12,1.225,1.225,1.135,1.18,84666.0
2015-06-15,1.045,1.45,1.045,1.45,4505.0
2015-06-16,1.225,1.45,1.225,1.45,1.2
2015-06-17,1.815,1.815,1.36,1.635,1108.0
2015-06-18,1.18,1.635,1.18,1.635,325.8
2015-06-19,1.635,1.635,1.225,1.405,5374.9
2015-06-22,1.59,1.635,1.18,1.59,2121.0
2015-06-23,1.635,1.635,1.27,1.635,78.4
2015-06-24,1.635,1.77,1.18,1.77,7624.5
2015-06-25,1.315,1.495,1.315,1.45,1869.0
2015-06-26,1.36,1.545,1.36,1.545,489.6
2015-06-29,1.315,1.545,1.315,1.545,5.7
2015-06-30,1.36,1.68,1.36,1.68,951.6
2015-07-02,1.635,1.635,1.45,1.45,1551.6
2015-07-03,1.545,1.545,1.36,1.545,174.1
2015-07-06,1.18,1.545,1.18,1.545,200.3
2015-07-07,1.405,1.545,1.405,1.545,5795.2
2015-07-08,1.18,1.545,1.18,1.545,28.3
2015-07-09,1.545,1.635,1.27,1.27,331.0
2015-07-10,1.27,1.27,1.27,1.27,1650.0
2015-07-13,1.225,1.45,1.225,1.45,292.9
2015-07-14,1.27,1.45,1.27,1.45,140.8
2015-07-15,1.27,1.45,1.27,1.45,64.4
2015-07-16,1.45,1.45,1.27,1.45,6.5
2015-07-17,1.27,1.45,1.225,1.45,2801.9
2015-07-20,1.27,1.36,1.135,1.36,15719.5
2015-07-21,1.36,1.36,1.315,1.36,9016.3
2015-07-22,1.27,1.36,1.27,1.36,119.8
2015-07-23,1.545,1.545,1.225,1.36,703.1
2015-07-24,1.225,1.27,1.225,1.27,250.2
2015-07-27,1.36,1.495,1.315,1.36,9844.5
2015-07-28,1.27,1.36,1.18,1.18,9473.2
2015-07-29,1.18,1.18,1.18,1.18,0.0
2015-07-30,1.45,1.45,1.45,1.45,300.0
2015-07-31,1.45,1.45,1.45,1.45,0.0
2015-08-04,1.45,1.45,1.18,1.45,240.1
2015-08-05,1.18,1.45,1.18,1.45,523.0
2015-08-06,1.36,1.36,1.27,1.315,1500.5
2015-08-07,1.27,1.315,1.18,1.27,614.0
2015-08-10,1.18,1.18,1.09,1.135,5342.9
2015-08-11,1.09,1.09,1.09,1.09,9252.2
2015-08-12,1.09,1.09,1.09,1.09,1.3
2015-08-13,1.09,1.315,1.09,1.315,1200.0
2015-08-14,1.09,1.27,1.09,1.27,105.7
2015-08-17,1.09,1.27,1.09,1.27,74.2
2015-08-18,1.27,1.36,1.09,1.09,419.6
2015-08-19,1.09,1.09,1.09,1.09,2.9
2015-08-20,1.09,1.315,1.09,1.315,1250.4
2015-08-21,1.315,1.315,1.315,1.315,0.0
2015-08-24,1.315,1.315,1.18,1.18,3731.1
2015-08-25,1.18,1.27,1.09,1.27,3554.3
2015-08-26,1.315,1.315,1.315,1.315,1000.0
2015-08-27,1.315,1.315,1.135,1.315,1453.4
2015-08-28,1.135,1.315,1.135,1.315,2209.5
2015-08-31,1.36,1.36,1.135,1.36,376.1
2015-09-01,1.18,1.36,1.18,1.36,1002.1
2015-09-02,1.18,1.36,1.18,1.36,25.3
2015-09-03,1.09,1.36,1.09,1.36,1.4
2015-09-04,1.0,1.36,1.0,1.36,4.2
2015-09-08,1.135,1.18,1.135,1.18,115.0
2015-09-09,1.27,1.45,1.135,1.45,1413.6
2015-09-10,1.09,1.635,1.09,1.635,217.9
2015-09-11,1.135,1.635,1.135,1.635,17.2
2015-09-14,1.635,1.635,1.635,1.635,0.0
2015-09-15,1.18,1.635,1.135,1.635,18.4
2015-09-16,1.135,1.635,1.135,1.635,4.0
2015-09-17,1.18,1.635,1.18,1.635,5.8
2015-09-18,1.635,1.635,1.635,1.635,0.0
2015-09-21,1.18,1.225,1.18,1.225,1014.1
2015-09-22,1.225,1.225,1.225,1.225,0.0
2015-09-23,1.225,1.225,1.225,1.225,0.0
2015-09-24,1.36,1.495,1.36,1.495,536.4
2015-09-25,1.45,1.635,1.45,1.635,2606.1
2015-09-28,1.68,1.77,1.36,1.36,3636.0
2015-09-29,1.405,1.405,1.405,1.405,66.7
2015-09-30,1.45,1.905,1.45,1.77,103.9
2015-10-01,1.495,1.815,1.495,1.815,525.9
2015-10-02,1.725,1.815,1.725,1.815,3200.0
2015-10-05,1.545,1.635,1.545,1.635,502.8
2015-10-06,1.815,1.815,1.635,1.815,501.7
2015-10-07,1.815,1.815,1.635,1.815,3853.8
2015-10-08,1.725,1.815,1.725,1.815,101.3
2015-10-09,1.815,1.86,1.725,1.86,5029.9
2015-10-13,1.725,2.18,1.725,2.18,10561.8
2015-10-14,2.18,2.72,2.18,2.63,12780.0
2015-10-15,2.085,2.72,2.085,2.675,10376.3
2015-10-16,2.18,2.72,2.18,2.72,380.1
2015-10-19,2.225,2.225,2.225,2.225,131.9
2015-10-20,2.27,2.27,2.085,2.085,2770.1
2015-10-21,2.225,2.63,1.995,2.63,892.3
2015-10-22,2.18,2.54,2.18,2.54,329.1
2015-10-23,2.585,2.63,2.18,2.63,891.1
2015-10-26,2.63,2.63,2.63,2.63,5100.0
2015-10-27,2.63,2.63,2.63,2.63,0.0
2015-10-28,2.54,2.63,2.36,2.63,705.7
2015-10-29,2.36,2.36,1.86,1.86,2115.5
2015-10-30,1.995,2.085,1.995,2.085,502.8
2015-11-02,2.27,2.27,1.905,2.18,5852.0
2015-11-03,1.86,2.27,1.86,2.27,1021.9
2015-11-04,1.995,2.085,1.95,1.995,1358.1
2015-11-05,1.86,1.86,1.36,1.405,10973.8
2015-11-06,1.405,1.77,1.315,1.77,1032.3
2015-11-09,1.635,1.77,1.635,1.77,0.5
2015-11-10,1.545,1.77,1.545,1.77,0.8
2015-11-11,1.725,1.77,1.725,1.77,1280.0
2015-11-12,1.545,1.545,1.45,1.495,700.0
2015-11-13,1.545,1.545,1.405,1.45,9026.0
2015-11-16,1.635,1.725,1.405,1.635,237.2
2015-11-17,1.405,1.635,1.405,1.635,46.1
2015-11-18,1.635,1.635,1.27,1.27,1110.6
2015-11-19,1.27,1.315,1.27,1.315,11707.8
2015-11-20,1.27,1.36,1.27,1.27,1518.5
2015-11-23,1.27,1.27,1.27,1.27,1.1
2015-11-24,1.315,1.725,1.315,1.725,974.2
2015-11-25,1.36,1.725,1.36,1.725,2.1
2015-11-26,1.77,1.77,1.77,1.77,650.0
2015-11-27,1.405,1.725,1.36,1.68,1399.1
2015-11-30,1.68,1.725,1.68,1.725,1500.0
2015-12-01,1.495,1.725,1.495,1.725,33.4
2015-12-02,1.45,1.545,1.45,1.45,237.6
2015-12-03,1.45,1.45,1.45,1.45,92.1
2015-12-04,1.635,1.77,1.635,1.77,4200.0
2015-12-07,1.45,1.815,1.45,1.635,10803.6
2015-12-08,1.45,1.77,1.45,1.635,21.0
2015-12-09,1.45,1.635,1.45,1.635,6.7
2015-12-10,1.495,1.635,1.495,1.635,0.8
2015-12-11,1.495,1.635,1.495,1.635,21.9
2015-12-14,1.495,1.545,1.495,1.545,706.7
2015-12-15,1.495,1.545,1.405,1.495,1162.9
2015-12-16,1.45,1.495,1.45,1.495,7.4
2015-12-17,1.405,1.495,1.405,1.495,21.7
2015-12-18,1.405,1.45,1.405,1.45,14512.2
2015-12-21,1.36,1.635,1.36,1.635,10020.2
2015-12-22,1.495,1.545,1.495,1.545,109.7
2015-12-23,1.545,1.545,1.495,1.545,113.0
2015-12-24,1.495,1.545,1.495,1.545,5.6
2015-12-29,1.545,1.77,1.545,1.545,710.2
2015-12-30,1.495,1.725,1.36,1.495,2373.1
2015-12-31,1.36,1.545,1.36,1.495,56.8
2016-01-04,1.59,1.59,1.45,1.545,11268.1
2016-01-05,1.545,1.545,1.545,1.545,0.0
2016-01-06,1.36,1.45,1.36,1.45,1853.0
2016-01-07,1.36,1.545,1.36,1.405,514.7
2016-01-08,1.495,1.495,1.405,1.495,12250.7
2016-01-11,1.405,1.495,1.405,1.495,70.8
2016-01-12,1.45,1.495,1.45,1.495,2.1
2016-01-13,1.45,1.45,1.405,1.45,1684.4
2016-01-14,1.405,1.405,1.405,1.405,430.1
2016-01-15,1.36,1.36,1.36,1.36,3910.3
2016-01-18,1.36,1.36,1.36,1.36,1050.0
2016-01-19,1.315,1.36,1.315,1.36,3.0
2016-01-20,1.405,1.405,1.315,1.405,2318.6
2016-01-21,1.315,1.405,1.315,1.405,3.1
2016-01-22,1.77,1.77,1.77,1.77,50.0
2016-01-25,1.45,1.495,1.45,1.45,9500.0
2016-01-26,1.725,1.77,1.495,1.77,3231.3
2016-01-27,1.725,1.725,1.495,1.495,4850.1
2016-01-28,1.545,1.545,1.45,1.545,2234.7
2016-01-29,1.45,1.45,1.45,1.45,4150.5
2016-02-01,1.45,1.45,1.45,1.45,200.0
2016-02-02,1.545,1.545,1.545,1.545,990.0
2016-02-03,1.545,1.545,1.405,1.405,2684.0
2016-02-04,1.405,1.59,1.27,1.36,4583.4
2016-02-05,1.45,1.635,1.45,1.635,7013.4
2016-02-08,1.725,2.18,1.725,1.905,52025.0
2016-02-09,1.905,1.905,1.45,1.635,8034.6
2016-02-10,1.77,1.77,1.545,1.725,52337.6
2016-02-11,1.905,2.18,1.815,1.995,31977.6
2016-02-12,1.995,1.995,1.86,1.86,3352.3
2016-02-16,1.815,1.995,1.815,1.905,601.1
2016-02-17,1.815,1.905,1.68,1.77,6432.1
2016-02-18,1.68,1.95,1.68,1.95,1248.4
2016-02-19,1.995,1.995,1.77,1.77,1209.8
2016-02-22,1.59,1.86,1.59,1.86,3751.8
2016-02-23,1.86,1.95,1.86,1.95,11372.9
2016-02-24,1.905,1.995,1.635,1.635,19423.5
2016-02-25,1.635,1.815,1.635,1.815,15102.8
2016-02-26,1.68,1.77,1.59,1.725,5302.9
2016-02-29,1.635,1.725,1.545,1.725,10725.8
2016-03-01,1.68,1.68,1.635,1.635,456.1
2016-03-02,1.59,1.95,1.59,1.815,131701.6
2016-03-03,1.905,2.085,1.815,1.995,149405.6
2016-03-04,2.18,2.45,2.18,2.27,100081.8
2016-03-07,2.54,2.54,2.315,2.315,6003.2
2016-03-08,2.405,2.405,2.27,2.27,22977.8
2016-03-09,2.27,2.315,1.995,2.085,8901.1
2016-03-10,2.27,2.405,2.18,2.36,8566.5
2016-03-11,2.36,2.405,2.085,2.085,13773.2
2016-03-14,2.085,2.085,1.815,1.815,20310.4
2016-03-15,1.815,1.95,1.815,1.95,9830.0
2016-03-16,1.995,2.27,1.995,2.27,30706.9
2016-03-17,2.27,2.36,2.18,2.18,55122.0
2016-03-18,2.27,2.27,1.95,2.27,28088.3
2016-03-21,2.04,2.54,2.04,2.495,15348.5
2016-03-22,2.63,2.815,2.585,2.72,53265.1
2016-03-23,2.63,2.72,2.54,2.63,14951.1
2016-03-24,2.54,2.63,2.45,2.585,249372.7
2016-03-28,2.54,2.675,2.54,2.54,21681.9
2016-03-29,2.585,2.72,2.54,2.675,8716.2
2016-03-30,2.675,2.675,2.405,2.63,25282.6
2016-03-31,2.54,3.085,2.54,2.905,2057454.3
2016-04-01,2.995,2.995,2.77,2.995,597378.0
2016-04-04,2.995,2.995,2.905,2.995,5935.0
2016-04-05,2.995,2.995,2.77,2.815,32808.6
2016-04-06,2.905,2.995,2.905,2.995,16559.8
2016-04-07,2.995,2.995,2.905,2.95,9363.1
2016-04-08,2.95,3.22,2.95,3.175,32547.0
2016-04-11,3.22,3.585,3.175,3.31,78958.0
2016-04-12,3.36,3.45,3.36,3.45,12903.5
2016-04-13,3.585,3.585,3.31,3.31,28940.5
2016-04-14,3.31,3.45,3.22,3.265,15908.6
2016-04-15,3.265,3.45,3.265,3.45,4950.9
2016-04-18,3.36,3.495,3.31,3.45,12595.5
2016-04-19,3.45,3.63,3.31,3.585,32036.4
2016-04-20,3.54,3.54,3.405,3.45,10673.4
2016-04-21,3.585,3.585,3.36,3.36,9253.2
2016-04-22,3.495,3.495,3.36,3.45,28343.2
2016-04-25,3.405,3.405,3.265,3.36,14441.2
2016-04-26,3.31,3.405,3.22,3.36,5706.5
2016-04-27,3.22,3.405,3.175,3.36,10824.0
2016-04-28,3.36,3.405,3.265,3.36,13525.8
2016-04-29,3.265,3.45,3.265,3.45,18198.3
2016-05-02,3.45,3.45,3.31,3.405,11128.1
2016-05-03,3.405,3.45,3.31,3.45,5150.0
2016-05-04,3.45,3.45,3.31,3.36,9610.3
2016-05-05,3.36,3.405,3.36,3.36,3450.1
2016-05-06,3.36,3.405,3.265,3.405,6226.1
2016-05-09,3.31,3.31,3.04,3.13,19109.6
2016-05-10,3.265,3.36,3.04,3.175,18624.2
2016-05-11,3.13,3.175,2.72,2.905,60197.0
2016-05-12,2.815,3.265,2.815,3.22,30310.1
2016-05-13,3.22,3.31,2.995,3.31,6386.2
2016-05-16,3.405,3.45,3.265,3.265,21249.4
2016-05-17,3.265,3.36,3.265,3.36,35694.6
2016-05-18,3.405,3.45,3.175,3.175,6897.0
2016-05-19,2.995,3.22,2.905,3.175,44404.8
2016-05-20,3.175,3.175,3.175,3.175,3111.9
2016-05-24,3.265,3.31,3.04,3.04,18104.3
2016-05-25,3.13,3.13,3.04,3.085,2166.9
2016-05-26,3.13,3.22,3.13,3.13,33892.2
2016-05-27,3.175,3.175,2.95,2.95,71059.8
2016-05-30,2.995,2.995,2.995,2.995,302.0
2016-05-31,2.995,3.22,2.995,3.22,31631.3
2016-06-01,3.175,3.175,3.04,3.04,22100.0
2016-06-02,2.995,3.13,2.995,3.085,45394.5
2016-06-03,3.265,3.36,3.13,3.13,30474.9
2016-06-06,3.175,3.36,3.175,3.265,38641.2
2016-06-07,3.36,3.585,3.265,3.36,180594.2
2016-06-08,3.45,3.585,3.45,3.54,138576.2
2016-06-09,3.585,3.63,3.54,3.54,113722.3
2016-06-10,3.63,3.63,3.36,3.36,76721.7
2016-06-13,3.54,3.54,3.31,3.31,57575.0
2016-06-14,3.31,3.405,3.31,3.36,26075.0
2016-06-15,3.36,3.54,3.36,3.54,197853.4
2016-06-16,3.63,3.765,3.63,3.675,134958.0
2016-06-17,3.675,4.085,3.675,4.085,160598.2
2016-06-20,3.995,4.085,3.765,3.855,45499.6
2016-06-21,3.765,3.765,3.585,3.675,46117.6
2016-06-22,3.585,3.72,3.585,3.72,55350.0
2016-06-23,3.675,3.72,3.63,3.63,6159.5
2016-06-24,3.995,4.265,3.9,3.995,168188.6
2016-06-27,4.175,4.175,3.855,3.995,35910.4
2016-06-28,3.995,3.995,3.81,3.81,21396.2
2016-06-29,4.085,4.265,3.81,4.085,182641.4
2016-06-30,4.355,4.81,4.265,4.535,198749.0
2016-07-04,5.08,5.265,4.99,5.08,60622.3
2016-07-05,5.17,5.265,4.81,4.945,31786.0
2016-07-06,5.08,5.08,4.81,4.99,24075.4
2016-07-07,4.99,5.08,4.535,4.9,17363.8
2016-07-08,4.81,4.99,4.535,4.945,17796.7
2016-07-11,4.99,4.99,4.81,4.81,11792.9
2016-07-12,4.9,4.99,4.81,4.81,22855.7
2016-07-13,4.99,5.08,4.9,4.99,18889.1
2016-07-14,4.9,4.9,4.63,4.9,44900.0
2016-07-15,4.81,4.9,4.81,4.81,6585.8
2016-07-18,4.99,4.99,4.81,4.9,22125.1
2016-07-19,4.99,4.99,4.9,4.9,5111.3
2016-07-20,4.9,4.9,4.72,4.765,9949.2
2016-07-21,4.72,4.99,4.72,4.945,17975.6
2016-07-22,4.9,4.99,4.81,4.9,38857.9
2016-07-25,4.81,4.9,4.535,4.81,13511.1
2016-07-26,4.81,4.81,4.72,4.72,8207.1
2016-07-27,4.81,5.535,4.72,5.445,149546.8
2016-07-28,5.445,6.08,5.355,6.08,50164.7
2016-07-29,6.08,6.985,6.08,6.715,77058.8
2016-08-02,7.26,7.715,7.08,7.26,102849.5
2016-08-03,7.625,7.625,7.08,7.17,33781.3
2016-08-04,7.17,7.17,6.895,7.08,10088.7
2016-08-05,6.985,6.985,6.35,6.715,29129.3
2016-08-08,6.895,7.26,6.805,7.08,15842.6
2016-08-09,7.44,7.715,6.985,7.26,180064.9
2016-08-10,7.53,7.53,7.26,7.35,37501.7
2016-08-11,7.44,7.44,6.805,7.26,1286544.7
2016-08-12,7.26,7.26,6.715,6.985,23735.5
2016-08-15,6.805,7.08,6.715,6.985,13811.2
2016-08-16,7.17,7.17,6.805,6.805,17681.0
2016-08-17,6.895,6.895,6.35,6.715,27578.2
2016-08-18,6.805,6.895,6.625,6.805,24312.2
2016-08-19,6.625,7.08,6.625,6.715,36944.2
2016-08-22,6.715,6.895,6.35,6.625,39995.9
2016-08-23,6.715,6.895,6.535,6.715,13590.6
2016-08-24,6.805,6.895,6.08,6.08,17685.6
2016-08-25,5.99,6.715,5.99,6.715,31585.8
2016-08-26,6.445,6.985,6.445,6.715,32952.6
2016-08-29,6.895,6.895,6.35,6.715,26034.9
2016-08-30,6.805,6.805,6.08,6.08,33831.6
2016-08-31,6.08,6.26,5.9,6.26,40799.9
2016-09-01,6.26,6.535,6.08,6.35,32008.4
2016-09-02,6.445,6.715,6.35,6.715,19696.3
2016-09-06,6.805,7.26,6.805,7.17,186191.0
2016-09-07,6.985,7.17,6.895,6.895,10697.5
2016-09-08,6.715,6.985,6.715,6.715,4333.2
2016-09-09,6.715,7.08,6.26,6.35,28244.8
2016-09-12,6.17,6.535,5.99,6.35,8900.0
2016-09-13,6.445,6.445,6.08,6.17,4373.2
2016-09-14,6.17,6.445,6.17,6.35,5962.0
2016-09-15,6.35,6.35,6.08,6.35,8269.8
2016-09-16,6.35,6.445,6.08,6.26,3748.1
2016-09-19,6.26,6.35,5.99,6.26,10893.9
2016-09-20,6.26,6.26,6.08,6.26,4066.5
2016-09-21,6.26,6.535,6.08,6.445,18588.0
2016-09-22,6.625,6.715,6.445,6.535,3971.3
2016-09-23,6.625,6.805,6.17,6.17,23320.9
2016-09-26,6.535,6.715,6.445,6.535,11567.8
2016-09-27,6.625,6.625,6.35,6.35,11796.1
2016-09-28,6.535,6.625,6.445,6.535,6143.1
2016-09-29,6.535,6.625,6.445,6.445,12726.5
2016-09-30,6.535,6.535,6.26,6.26,23012.5
2016-10-03,6.17,6.445,6.08,6.35,9142.8
2016-10-04,6.17,6.17,5.535,5.9,17950.7
2016-10-05,5.99,6.08,5.81,5.9,14046.6
2016-10-06,5.99,6.08,5.715,5.81,36851.3
2016-10-07,5.9,6.715,5.9,6.26,8839.8
2016-10-11,6.35,6.625,6.35,6.35,10395.0
2016-10-12,6.625,6.895,6.35,6.805,612444.9
2016-10-13,6.805,6.805,6.535,6.625,53206.6
2016-10-14,6.445,6.715,6.26,6.26,13925.8
2016-10-17,6.445,6.445,6.08,6.445,19266.5
2016-10-18,6.26,6.35,6.26,6.35,15584.5
2016-10-19,6.35,6.535,6.26,6.35,154490.0
2016-10-20,6.445,6.445,6.35,6.35,237311.5
2016-10-21,6.35,6.445,6.17,6.35,24768.8
2016-10-24,6.535,6.535,6.26,6.535,6560.0
2016-10-25,6.445,6.625,6.35,6.625,15890.0
2016-10-26,6.625,6.625,6.445,6.445,31611.7
2016-10-27,6.35,7.17,6.35,6.715,446634.0
2016-10-28,6.625,6.805,6.535,6.805,11195.8
2016-10-31,6.805,6.805,6.715,6.715,31999.2
2016-11-01,6.895,7.08,6.715,6.805,80121.5
2016-11-02,6.895,6.895,6.715,6.895,58727.8
2016-11-03,6.895,6.895,6.715,6.895,16391.2
2016-11-04,6.985,6.985,6.715,6.895,140270.7
2016-11-07,6.625,6.715,6.35,6.715,19125.7
2016-11-08,6.805,6.895,6.715,6.805,12171.1
2016-11-09,6.985,6.985,6.445,6.445,232069.7
2016-11-10,6.625,6.625,5.715,5.99,87250.8
2016-11-11,5.99,6.35,5.355,5.625,100928.1
2016-11-14,5.445,5.625,5.17,5.445,254233.1
2016-11-15,5.17,5.99,5.17,5.9,95641.4
2016-11-16,5.9,6.35,5.81,5.99,65492.4
2016-11-17,5.99,6.17,5.265,5.9,35978.2
2016-11-18,5.625,5.99,5.535,5.9,16071.0
2016-11-21,5.535,6.35,5.535,6.26,12436.4
2016-11-22,6.26,6.35,5.9,6.08,9401.1
2016-11-23,5.81,5.81,5.355,5.355,31584.8
2016-11-24,5.265,5.715,5.265,5.355,12234.7
2016-11-25,5.355,5.535,5.265,5.265,3815.6
2016-11-28,5.355,5.625,5.265,5.625,316832.6
2016-11-29,5.355,5.81,5.355,5.625,30087.3
2016-11-30,5.625,5.715,5.445,5.715,70052.1
2016-12-01,5.355,5.625,5.265,5.265,23797.2
2016-12-02,5.265,5.715,5.265,5.265,14994.2
2016-12-05,5.445,5.625,5.355,5.625,34647.3
2016-12-06,5.535,5.715,5.355,5.355,46240.7
2016-12-07,5.535,5.625,5.265,5.265,20791.0
2016-12-08,5.445,5.535,5.355,5.445,7203.8
2016-12-09,5.535,5.535,5.265,5.445,28396.9
2016-12-12,5.445,5.715,5.265,5.445,17378.2
2016-12-13,5.445,5.535,5.17,5.445,41487.2
2016-12-14,5.445,5.715,4.99,5.265,23828.6
2016-12-15,4.99,5.265,4.9,5.17,23259.6
2016-12-16,4.99,5.17,4.99,4.99,10581.4
2016-12-19,4.99,5.17,4.81,5.17,2793.4
2016-12-20,4.9,5.17,4.81,5.17,14181.6
2016-12-21,5.17,5.17,4.9,5.17,6108.9
2016-12-22,5.08,5.265,4.99,5.265,6628.8
2016-12-23,4.99,5.355,4.99,5.265,5223.3
2016-12-28,5.265,5.445,5.08,5.355,9447.0
2016-12-29,5.445,5.625,5.265,5.535,10811.4
2016-12-30,5.625,5.625,5.265,5.265,8930.9
2017-01-03,5.355,5.625,4.99,5.535,5088.1
2017-01-04,5.535,5.625,5.445,5.445,8386.5
2017-01-05,5.81,5.9,5.535,5.625,198906.9
2017-01-06,5.715,5.81,5.445,5.535,70564.5
2017-01-09,5.715,5.715,5.445,5.535,14848.7
2017-01-10,5.625,5.625,5.445,5.535,7457.3
2017-01-11,5.445,5.715,5.355,5.355,6885.0
2017-01-12,5.625,5.715,5.355,5.535,18225.8
2017-01-13,5.535,5.625,5.355,5.535,4951.9
2017-01-16,5.355,5.81,5.355,5.81,6144.6
2017-01-17,5.715,5.81,5.445,5.625,18493.0
2017-01-18,5.535,5.715,5.535,5.535,33443.0
2017-01-19,5.535,5.81,5.535,5.715,54486.1
2017-01-20,5.715,5.9,5.625,5.81,31799.6
2017-01-23,5.99,6.445,5.9,6.26,25826.4
2017-01-24,6.35,6.445,5.99,6.26,22117.8
2017-01-25,6.08,6.35,6.08,6.26,9672.3
2017-01-26,6.26,6.35,6.08,6.35,4623.8
2017-01-27,6.35,6.445,6.26,6.26,22781.1
2017-01-30,6.35,6.445,6.26,6.35,8677.3
2017-01-31,6.445,6.805,6.35,6.805,32392.3
2017-02-01,6.715,6.895,6.26,6.445,270099.4
2017-02-02,6.535,6.535,6.35,6.35,39993.0
2017-02-03,6.535,6.625,6.35,6.35,36636.6
2017-02-06,6.625,6.625,6.35,6.35,13426.3
2017-02-07,6.445,6.625,6.445,6.535,46366.3
2017-02-08,6.625,6.625,6.35,6.535,10903.8
2017-02-09,6.625,6.625,6.08,6.08,33432.0
2017-02-10,6.35,6.445,5.99,6.26,35969.4
2017-02-13,6.26,6.445,5.99,5.99,58019.7
2017-02-14,6.26,6.35,5.715,6.08,49095.7
2017-02-15,6.26,6.35,5.99,6.08,75460.0
2017-02-16,6.26,6.35,6.08,6.17,4498.5
2017-02-17,6.35,6.35,5.9,5.99,7219.3
2017-02-21,5.9,6.17,5.9,6.17,2659.8
2017-02-22,5.99,6.17,5.99,5.99,8500.0
2017-02-23,6.08,6.17,5.99,5.99,7564.9
2017-02-24,6.26,6.26,5.9,5.9,13242.3
2017-02-27,5.9,6.08,5.625,5.9,24077.1
2017-02-28,5.9,5.9,5.625,5.715,12969.3
2017-03-01,5.625,5.625,5.355,5.445,28717.6
2017-03-02,5.535,5.625,4.99,4.99,14720.6
2017-03-03,5.265,5.625,5.08,5.08,16328.9
2017-03-06,5.265,5.445,5.17,5.265,2449.2
2017-03-07,5.265,5.265,5.08,5.08,3486.0
2017-03-08,5.265,5.265,4.9,5.08,222310.0
2017-03-09,5.355,5.535,5.17,5.265,7098.5
2017-03-10,5.355,5.625,5.265,5.355,14935.3
2017-03-13,5.715,5.715,5.265,5.265,705.7
2017-03-14,5.535,5.535,5.17,5.17,5469.8
2017-03-15,5.265,5.715,5.265,5.715,8155.0
2017-03-16,5.715,5.715,5.625,5.715,3402.3
2017-03-17,5.715,5.715,5.535,5.625,3619.8
2017-03-20,5.625,5.715,5.445,5.445,3551.0
2017-03-21,5.9,5.9,5.535,5.715,5091.0
2017-03-22,5.9,6.17,5.445,5.535,5381.1
2017-03-23,5.535,5.715,5.445,5.715,2307.4
2017-03-24,5.715,5.99,5.535,5.99,4590.0
2017-03-27,6.08,6.08,5.715,5.9,8615.7
2017-03-28,5.9,6.17,5.9,5.9,9850.0
2017-03-29,5.625,5.9,5.625,5.81,6052.7
2017-03-30,5.625,5.81,5.625,5.81,8037.8
2017-03-31,5.9,5.9,5.715,5.9,2701.5
2017-04-03,5.99,5.99,5.625,5.9,6567.8
2017-04-04,5.9,5.9,5.715,5.715,3367.6
2017-04-05,5.625,5.9,5.625,5.9,2077.0
2017-04-06,5.9,5.9,5.715,5.715,2650.0
2017-04-07,5.81,5.81,5.625,5.715,5580.0
2017-04-10,5.715,5.9,5.625,5.715,15847.7
2017-04-11,5.81,6.08,5.81,5.81,3408.8
2017-04-12,5.9,6.08,5.715,5.715,12990.5
2017-04-13,5.81,5.81,5.625,5.625,7778.6
2017-04-17,5.81,5.99,5.625,5.625,5811.6
2017-04-18,5.625,5.715,5.625,5.625,1900.0
2017-04-19,5.81,5.81,5.355,5.355,10439.2
2017-04-20,5.535,5.535,5.355,5.445,1834.1
2017-04-21,5.445,5.535,5.265,5.355,3588.6
2017-04-24,5.17,5.355,5.17,5.17,3885.4
2017-04-25,5.17,5.355,5.17,5.17,6900.0
2017-04-26,5.355,5.355,5.08,5.17,2590.0
2017-04-27,5.17,5.17,4.99,4.99,1160.0
2017-04-28,5.265,5.265,4.99,5.08,708.1
2017-05-01,4.99,5.08,4.9,4.99,1306.5
2017-05-02,4.9,4.99,4.81,4.9,5852.4
2017-05-03,4.9,4.99,4.9,4.9,4097.2
2017-05-04,4.99,4.99,4.63,4.72,15434.0
2017-05-05,4.535,4.72,4.445,4.63,13341.5
2017-05-08,4.535,4.63,4.265,4.63,16540.0
2017-05-09,4.63,4.63,4.355,4.535,8197.4
2017-05-10,4.4,4.445,4.355,4.445,10979.1
2017-05-11,4.355,4.355,3.31,3.675,51121.4
2017-05-12,3.72,3.995,3.63,3.995,17129.6
2017-05-15,3.995,3.995,3.855,3.995,6763.4
2017-05-16,3.765,3.995,3.63,3.72,8669.4
2017-05-17,3.9,4.04,3.855,3.9,14125.0
2017-05-18,3.995,3.995,3.81,3.995,7592.4
2017-05-19,3.72,3.995,3.72,3.765,8063.5
2017-05-23,3.675,3.765,3.63,3.63,9009.8
2017-05-24,3.675,3.81,3.63,3.63,2441.2
2017-05-25,3.81,3.995,3.675,3.675,9342.7
2017-05-26,3.72,3.9,3.72,3.765,6450.0
2017-05-29,3.945,3.945,3.72,3.945,150.0
2017-05-30,3.765,3.855,3.675,3.675,6018.1
2017-05-31,3.675,3.945,3.54,3.945,29918.7
2017-06-01,3.9,3.9,3.675,3.675,4379.3
2017-06-02,3.72,3.72,3.63,3.72,8332.5
2017-06-05,3.72,3.72,3.54,3.585,25089.1
2017-06-06,3.855,3.995,3.81,3.81,7493.9
2017-06-07,3.81,3.855,3.765,3.855,3401.1
2017-06-08,4.085,4.085,3.81,3.81,7432.5
2017-06-09,3.765,3.855,3.765,3.765,2424.2
2017-06-12,3.765,3.765,3.63,3.675,7854.0
2017-06-13,3.675,3.675,3.54,3.585,9978.6
2017-06-14,3.585,3.675,3.54,3.675,12002.1
2017-06-15,3.45,3.675,3.45,3.54,13038.1
2017-06-16,3.72,3.765,3.54,3.72,3678.3
2017-06-19,3.585,3.9,3.54,3.63,6930.1
2017-06-20,3.63,3.675,3.54,3.63,17113.6
2017-06-21,3.63,3.765,3.495,3.63,9105.7
2017-06-22,3.63,3.995,3.63,3.63,4477.5
2017-06-23,3.765,3.9,3.675,3.72,5075.0
2017-06-26,3.72,3.72,3.63,3.63,14807.0
2017-06-27,3.72,3.81,3.63,3.63,1880.0
2017-06-28,3.63,3.675,3.585,3.585,2560.5
2017-06-29,3.63,3.765,3.585,3.585,4228.1
2017-06-30,3.72,3.765,3.585,3.585,6103.2
2017-07-04,3.45,3.585,3.405,3.45,18900.6
2017-07-05,3.45,3.54,3.45,3.54,5535.0
2017-07-06,3.54,3.54,3.495,3.54,550.3
2017-07-07,3.45,3.9,3.405,3.675,17067.6
2017-07-10,3.54,3.585,3.495,3.54,3391.5
2017-07-11,3.675,3.675,3.45,3.45,210.0
2017-07-12,3.81,3.81,3.45,3.585,11013.9
2017-07-13,3.63,3.63,3.405,3.405,5126.8
2017-07-14,3.585,3.63,3.45,3.45,2049.9
2017-07-17,3.63,3.675,3.54,3.675,1050.2
2017-07-18,3.63,3.63,3.54,3.585,4800.0
2017-07-19,3.63,3.63,3.54,3.63,820.5
2017-07-20,3.63,3.63,3.31,3.405,10330.0
2017-07-21,3.45,3.45,3.265,3.265,23673.9
2017-07-24,3.36,3.45,3.22,3.22,76900.0
2017-07-25,3.22,3.31,3.13,3.13,17537.6
2017-07-26,3.085,3.13,1.95,2.225,3079983.5
2017-07-27,2.315,2.63,2.225,2.495,747273.8
2017-07-28,2.495,2.54,2.18,2.27,865006.8
2017-07-31,2.315,2.45,2.27,2.36,314285.1
2017-08-01,2.405,2.45,2.315,2.405,273979.6
2017-08-02,2.36,2.495,2.36,2.405,46787.2
2017-08-03,2.405,2.45,2.36,2.36,36680.3
2017-08-04,2.36,2.405,2.315,2.36,68002.6
2017-08-08,2.36,2.36,2.27,2.27,65551.0
2017-08-09,2.36,2.36,2.225,2.27,44705.8
2017-08-10,2.27,2.315,2.135,2.225,59290.0
2017-08-11,2.225,2.225,2.18,2.18,36933.5
2017-08-14,2.225,2.315,2.225,2.225,37285.0
2017-08-15,2.18,2.225,2.135,2.18,51063.3
2017-08-16,2.315,2.45,2.225,2.27,208893.1
2017-08-17,2.315,2.36,2.27,2.27,134537.7
2017-08-18,2.315,2.315,2.18,2.18,59206.2
2017-08-21,2.27,2.27,2.18,2.18,12184.0
2017-08-22,2.18,2.27,2.18,2.27,187241.4
2017-08-23,2.27,2.27,2.225,2.27,13310.6
2017-08-24,2.225,2.27,2.18,2.225,13310.0
2017-08-25,2.18,2.225,2.135,2.18,20740.0
2017-08-28,2.225,2.27,2.18,2.27,52490.1
2017-08-29,2.315,2.36,2.225,2.27,87052.3
2017-08-30,2.27,2.27,2.18,2.27,84856.1
2017-08-31,2.27,2.405,2.225,2.405,69075.8
2017-09-01,2.45,2.45,2.36,2.405,73198.7
2017-09-05,2.495,2.63,2.45,2.63,206790.2
2017-09-06,2.63,2.63,2.54,2.585,16179.1
2017-09-07,2.585,2.675,2.54,2.585,42244.0
2017-09-08,2.63,2.63,2.495,2.54,59787.7
2017-09-11,2.45,2.585,2.45,2.495,10906.8
2017-09-12,2.45,2.495,2.405,2.45,46070.0
2017-09-13,2.45,2.495,2.36,2.45,61010.0
2017-09-14,2.45,2.54,2.45,2.495,17005.7
2017-09-15,2.585,2.63,2.405,2.45,34090.4
2017-09-18,2.36,2.45,2.36,2.36,34080.0
2017-09-19,2.405,2.45,2.36,2.405,12505.9
2017-09-20,2.585,2.86,2.585,2.815,129746.6
2017-09-21,2.77,3.63,2.77,2.995,83072.0
2017-09-22,2.95,3.085,2.905,3.04,53527.5
2017-09-25,3.13,3.13,2.95,3.085,23026.1
2017-09-26,3.13,3.13,2.95,2.95,19020.0
2017-09-27,2.905,2.905,2.63,2.72,218295.2
2017-09-28,2.72,2.95,2.72,2.95,18577.0
2017-09-29,2.95,3.04,2.86,2.995,15251.3
2017-10-02,2.815,3.085,2.815,2.995,6951.1
2017-10-03,3.04,3.175,2.905,3.175,25006.7
2017-10-04,3.13,3.175,2.995,3.175,51790.0
2017-10-05,3.22,3.31,3.13,3.265,41697.0
2017-10-06,3.175,3.265,3.085,3.265,14549.6
2017-10-10,3.265,3.45,3.265,3.36,36062.2
2017-10-11,3.265,3.36,3.085,3.36,41780.8
2017-10-12,3.36,3.36,3.175,3.175,6331.1
2017-10-13,3.31,3.31,3.13,3.175,3154.8
2017-10-16,3.405,3.405,3.175,3.22,3320.5
2017-10-17,3.22,3.22,2.815,2.86,56760.0
2017-10-18,3.04,3.175,3.04,3.085,15407.5
2017-10-19,3.085,3.085,2.905,3.085,5680.0
2017-10-20,2.95,3.04,2.905,2.95,12730.0
2017-10-23,2.905,2.995,2.905,2.905,6512.2
2017-10-24,2.995,3.085,2.86,2.86,21542.9
2017-10-25,2.995,3.04,2.86,3.04,3250.0
2017-10-26,3.04,3.04,2.905,2.95,9121.5
2017-10-27,2.905,2.995,2.86,2.995,3540.4
2017-10-30,2.995,2.995,2.95,2.995,3550.0
2017-10-31,2.995,2.995,2.86,2.905,25190.0
2017-11-01,2.905,2.905,2.86,2.905,5300.0
2017-11-02,2.905,2.905,2.86,2.86,7712.4
2017-11-03,2.86,2.905,2.86,2.905,15701.6
2017-11-06,2.905,2.905,2.86,2.86,27639.4
2017-11-07,2.86,2.905,2.86,2.905,17611.0
2017-11-08,2.86,2.95,2.86,2.86,93170.0
2017-11-09,2.905,2.905,2.815,2.815,67734.4
2017-11-10,2.905,2.905,2.815,2.815,4360.0
2017-11-13,2.905,2.995,2.815,2.905,14286.5
2017-11-14,2.905,2.905,2.815,2.815,4560.0
2017-11-15,2.815,2.905,2.815,2.86,2788.7
2017-11-16,2.815,2.905,2.72,2.815,36907.5
2017-11-17,2.815,3.175,2.815,3.175,47447.5
2017-11-20,3.175,3.175,2.995,2.995,20103.7
2017-11-21,2.905,3.04,2.815,2.86,27860.5
2017-11-22,2.995,3.22,2.905,3.175,123651.7
2017-11-23,3.175,3.31,2.95,3.265,50076.8
2017-11-24,3.31,3.36,3.265,3.36,29051.3
2017-11-27,3.45,3.495,3.13,3.13,19307.5
2017-11-28,3.45,3.495,3.175,3.175,9378.8
2017-11-29,3.405,3.405,3.175,3.175,7267.9
2017-11-30,3.265,3.36,3.265,3.265,10984.1
2017-12-01,3.175,3.45,3.175,3.405,14662.3
2017-12-04,3.265,3.45,3.265,3.36,14129.0
2017-12-05,3.265,3.36,3.175,3.22,3972.4
2017-12-06,3.265,3.45,3.22,3.45,11880.0
2017-12-07,3.265,3.45,3.265,3.45,26121.6
2017-12-08,3.45,3.45,3.22,3.22,10557.8
2017-12-11,3.22,3.36,3.22,3.22,562.7
2017-12-12,3.13,3.265,3.13,3.13,17675.2
2017-12-13,3.13,3.22,3.04,3.175,6208.4
2017-12-14,3.175,3.175,3.085,3.175,1384.9
2017-12-15,3.175,3.22,2.995,3.175,8683.5
2017-12-18,3.085,3.175,3.085,3.175,4769.5
2017-12-19,3.175,3.175,3.085,3.13,8489.7
2017-12-20,3.085,3.175,2.86,2.995,64007.2
2017-12-21,2.905,3.085,2.905,2.95,7199.3
2017-12-22,2.95,2.995,2.815,2.86,66275.6
2017-12-27,3.085,3.13,2.905,2.905,29368.6
2017-12-28,2.995,3.085,2.905,3.04,18352.6
2017-12-29,3.085,3.13,2.905,3.13,24637.9
2018-01-02,3.13,3.31,3.085,3.265,49751.8
2018-01-03,3.36,3.405,3.22,3.36,14200.4
2018-01-04,3.405,3.405,3.31,3.405,7797.8
2018-01-05,3.31,3.36,3.22,3.22,2940.2
2018-01-08,3.265,3.31,3.175,3.31,12197.8
2018-01-09,3.31,3.31,3.085,3.175,1330.0
2018-01-10,3.175,3.31,3.175,3.175,4779.0
2018-01-11,3.31,3.405,3.31,3.31,4332.3
2018-01-12,3.405,3.45,3.265,3.36,12720.0
2018-01-15,3.63,3.63,3.36,3.405,26960.7
2018-01-16,3.45,3.45,3.22,3.405,13780.0
2018-01-17,3.36,3.36,3.175,3.175,13326.5
2018-01-18,3.265,3.36,3.13,3.36,6457.0
2018-01-19,3.36,3.36,3.04,3.22,10880.0
2018-01-22,3.085,3.31,3.085,3.31,255300.3
2018-01-23,3.31,3.45,3.31,3.36,7061.1
2018-01-24,3.45,3.63,3.405,3.54,38197.9
2018-01-25,3.63,3.63,3.45,3.585,5915.4
2018-01-26,3.63,3.63,3.405,3.54,4180.7
2018-01-29,3.45,3.63,3.31,3.31,6394.5
2018-01-30,3.36,3.54,3.36,3.405,8501.1
2018-01-31,3.54,3.54,3.265,3.54,18475.0
2018-02-01,3.45,3.63,3.45,3.63,15695.4
2018-02-02,3.63,3.63,3.495,3.54,4070.0
2018-02-05,3.45,3.54,3.265,3.265,8580.3
2018-02-06,3.495,3.495,3.31,3.45,4950.0
2018-02-07,3.36,3.45,3.175,3.175,21120.0
2018-02-08,3.31,3.36,3.085,3.085,5365.2
2018-02-09,3.175,3.36,3.04,3.085,8881.8
2018-02-12,3.22,3.22,3.085,3.175,14923.1
2018-02-13,3.31,3.31,3.175,3.265,2620.0
2018-02-14,3.45,3.63,3.405,3.63,29183.0
2018-02-15,3.63,3.63,3.495,3.63,72683.4
2018-02-16,3.63,3.63,3.36,3.495,5015.0
2018-02-20,3.405,3.585,3.36,3.36,2547.3
2018-02-21,3.45,3.585,3.36,3.45,1100.8
2018-02-22,3.36,3.45,3.265,3.36,7972.6
2018-02-23,3.45,3.54,3.405,3.45,2255.7
2018-02-26,3.45,3.495,3.405,3.45,2422.3
2018-02-27,3.54,3.54,3.45,3.45,3452.3
2018-02-28,3.45,3.54,3.45,3.54,4480.0
2018-03-01,3.405,3.54,3.405,3.54,3100.0
2018-03-02,3.54,3.54,3.36,3.36,3522.0
2018-03-05,3.405,3.405,3.36,3.36,2105.7
2018-03-06,3.54,3.72,3.36,3.54,4880.8
2018-03-07,3.405,3.675,3.405,3.45,671.3
2018-03-08,3.31,3.585,3.265,3.36,3151.6
2018-03-09,3.36,3.36,3.36,3.36,600.0
2018-03-12,3.31,3.495,3.31,3.45,1311.7
2018-03-13,3.495,3.585,3.45,3.585,3350.0
2018-03-14,3.45,3.45,3.36,3.45,4950.0
2018-03-15,3.495,3.495,3.31,3.405,8653.7
2018-03-16,3.45,3.54,3.36,3.45,3684.4
2018-03-19,3.36,3.54,3.175,3.54,8242.0
2018-03-20,3.36,3.405,3.265,3.405,5600.0
2018-03-21,3.36,3.54,3.36,3.495,1782.5
2018-03-22,3.45,3.45,3.31,3.31,3050.0
2018-03-23,3.45,3.495,3.31,3.405,26650.0
2018-03-26,3.54,3.54,3.265,3.265,28728.7
2018-03-27,3.265,3.45,3.265,3.45,6970.7
2018-03-28,3.265,3.36,2.995,2.995,17488.3
2018-03-29,3.175,3.175,2.95,3.175,21852.4
2018-04-02,3.175,3.265,3.04,3.175,40609.7
2018-04-03,3.04,3.175,3.04,3.04,5101.4
2018-04-04,3.13,3.13,3.04,3.13,1300.2
2018-04-05,3.13,3.13,2.995,3.13,7827.3
2018-04-06,3.13,3.175,2.995,3.175,5530.1
2018-04-09,2.995,3.175,2.995,3.04,1002.3
2018-04-10,3.085,3.13,3.085,3.13,2973.8
2018-04-11,3.175,3.175,3.04,3.085,22152.0
2018-04-12,3.13,3.175,3.13,3.175,950.0
2018-04-13,3.085,3.175,3.085,3.085,19715.1
2018-04-16,2.995,3.175,2.995,3.175,2820.5
2018-04-17,3.04,3.175,3.04,3.085,2947.4
2018-04-18,3.085,3.22,3.085,3.22,12950.0
2018-04-19,3.175,3.22,3.13,3.13,5975.6
2018-04-20,3.175,3.175,3.04,3.175,9285.6
2018-04-23,3.175,3.175,3.085,3.085,8334.8
2018-04-24,3.13,3.175,3.13,3.175,4216.1
2018-04-25,3.175,3.175,3.085,3.085,1732.5
2018-04-26,3.085,3.175,3.04,3.085,6300.2
2018-04-27,3.085,3.13,3.085,3.13,3554.5
2018-04-30,3.13,3.175,3.085,3.085,20380.4
2018-05-01,3.085,3.13,3.085,3.13,2750.0
2018-05-02,3.13,3.31,3.13,3.175,42392.1
2018-05-03,3.175,3.265,3.175,3.175,6014.5
2018-05-04,3.175,3.405,3.175,3.175,6440.5
2018-05-07,3.31,3.31,3.085,3.265,1712.3
2018-05-08,3.265,3.45,3.265,3.45,23688.9
2018-05-09,3.36,3.45,3.36,3.45,65800.5
2018-05-10,3.405,3.54,3.405,3.495,38531.6
2018-05-11,3.495,3.585,3.495,3.585,16465.0
2018-05-14,3.495,3.63,3.45,3.585,23943.1
2018-05-15,3.54,3.54,3.36,3.405,25457.9
2018-05-16,3.36,3.45,3.31,3.31,8420.0
2018-05-17,3.31,3.405,3.265,3.31,2375.0
2018-05-18,3.405,3.54,3.405,3.54,32100.0
2018-05-22,3.405,3.54,3.405,3.54,10284.8
2018-05-23,3.585,3.585,3.45,3.495,3225.1
2018-05-24,3.54,3.63,3.54,3.63,10272.3
2018-05-25,3.63,3.63,3.54,3.63,3002.6
2018-05-28,3.45,3.54,3.45,3.45,1100.0
2018-05-29,3.54,3.63,3.495,3.585,18249.3
2018-05-30,3.585,3.63,3.495,3.495,18208.0
2018-05-31,3.585,3.585,3.45,3.45,3915.5
2018-06-01,3.45,3.495,3.265,3.36,16075.9
2018-06-04,3.36,3.36,3.36,3.36,0.0
2018-06-05,3.175,3.36,3.175,3.36,13150.0
2018-06-06,3.265,3.36,3.265,3.265,2500.0
2018-06-07,3.36,3.405,3.31,3.405,2053.2
2018-06-08,2.905,3.36,2.905,3.265,25835.0
2018-06-11,3.31,3.36,3.265,3.36,736.6
2018-06-12,3.36,3.36,3.36,3.36,0.0
2018-06-13,3.36,3.405,3.22,3.36,8252.0
2018-06-14,3.265,3.36,3.175,3.36,12750.5
2018-06-15,3.31,3.36,3.31,3.36,800.0
2018-06-18,3.36,3.36,3.175,3.265,4645.4
2018-06-19,3.265,3.265,3.22,3.265,600.0
2018-06-20,3.22,3.36,3.22,3.265,5785.6
2018-06-21,3.22,3.31,3.22,3.265,1400.0
2018-06-22,3.265,3.36,3.22,3.22,14055.9
2018-06-25,3.22,3.31,3.22,3.22,1633.5
2018-06-26,3.265,3.31,3.22,3.22,1950.1
2018-06-27,3.31,3.31,3.22,3.22,1400.0
2018-06-28,3.22,3.265,3.13,3.22,11885.0
2018-06-29,3.265,3.31,3.175,3.31,2330.0
2018-07-03,3.22,3.36,3.175,3.31,3638.6
2018-07-04,3.265,3.31,3.22,3.31,950.0
2018-07-05,3.175,3.265,3.175,3.175,3650.6
2018-07-06,3.175,3.22,3.04,3.13,3300.0
2018-07-09,3.22,3.265,3.13,3.13,4974.0
2018-07-10,3.085,3.175,3.085,3.175,3391.8
2018-07-11,3.175,3.22,2.995,3.22,2950.1
2018-07-12,3.175,3.175,3.04,3.13,26200.0
2018-07-13,3.13,3.175,2.995,2.995,22110.2
2018-07-16,2.995,2.995,2.815,2.95,11794.7
2018-07-17,2.95,3.085,2.95,3.085,3652.3
2018-07-18,3.085,3.13,3.085,3.13,3400.0
2018-07-19,2.95,3.085,2.95,3.04,8306.3
2018-07-20,2.995,3.085,2.95,3.085,3140.0
2018-07-23,2.77,3.04,2.77,3.04,1520.8
2018-07-24,2.905,3.175,2.905,3.085,3900.0
2018-07-25,2.995,3.13,2.995,3.04,1259.8
2018-07-26,3.04,3.04,2.905,2.995,1200.0
2018-07-27,3.13,3.13,2.86,2.86,5556.6
2018-07-30,2.905,2.95,2.905,2.905,5093.5
2018-07-31,2.905,2.95,2.86,2.86,2700.3
2018-08-01,3.04,3.04,2.86,2.905,1600.0
2018-08-02,2.95,3.04,2.63,2.72,4355.0
2018-08-03,2.675,2.77,2.675,2.72,7728.1
2018-08-07,2.63,2.86,2.63,2.77,5814.6
2018-08-08,2.72,2.815,2.675,2.72,26200.8
2018-08-09,2.675,2.77,2.63,2.72,4680.0
2018-08-10,2.72,2.77,2.72,2.72,800.0
2018-08-13,2.63,2.72,2.54,2.54,8177.3
2018-08-14,2.54,2.585,2.45,2.45,6090.0
2018-08-15,2.36,2.36,1.545,1.68,83874.2
2018-08-16,1.77,1.815,1.635,1.725,66070.1
2018-08-17,1.725,1.77,1.635,1.635,85988.1
2018-08-20,1.86,1.905,1.635,1.635,42715.0
2018-08-21,1.77,1.77,1.68,1.68,34571.5
2018-08-22,1.77,1.815,1.725,1.725,14608.4
2018-08-23,1.725,1.77,1.725,1.77,17738.5
2018-08-24,1.815,1.86,1.725,1.815,30938.5
2018-08-27,1.905,1.95,1.86,1.905,29322.0
2018-08-28,2.18,2.18,1.995,2.04,10512.9
2018-08-29,2.085,2.085,1.86,1.905,181785.0
2018-08-30,1.905,1.905,1.815,1.815,17480.0
2018-08-31,1.905,1.95,1.905,1.905,10269.1
2018-09-04,1.995,1.995,1.86,1.905,6710.0
2018-09-05,1.86,1.995,1.86,1.905,8313.5
2018-09-06,1.995,2.085,1.86,1.95,5301.1
2018-09-07,1.905,1.995,1.905,1.995,7820.8
2018-09-10,2.04,2.04,1.905,1.905,6959.9
2018-09-11,1.995,1.995,1.815,1.815,26007.6
2018-09-12,1.86,1.905,1.77,1.905,5950.0
2018-09-13,1.77,1.905,1.77,1.905,9500.0
2018-09-14,1.905,1.95,1.725,1.95,5300.0
2018-09-17,1.95,2.135,1.95,2.135,27028.4
2018-09-18,2.135,2.36,2.135,2.225,66775.0
2018-09-19,2.27,2.27,2.18,2.27,2900.0
2018-09-20,2.27,2.27,2.18,2.18,1502.0
2018-09-21,2.18,2.27,2.085,2.085,2827.5
2018-09-24,2.18,2.315,2.135,2.18,7550.3
2018-09-25,2.315,2.315,1.905,1.905,31551.7
2018-09-26,1.95,1.95,1.77,1.815,36363.3
2018-09-27,1.815,1.995,1.725,1.86,5700.0
2018-09-28,1.86,1.905,1.77,1.815,4000.0
2018-10-01,1.815,1.95,1.77,1.815,34730.0
2018-10-02,1.905,1.905,1.815,1.815,46052.0
2018-10-03,1.86,1.905,1.815,1.815,3700.0
2018-10-04,1.905,1.905,1.77,1.77,32641.3
2018-10-05,1.905,1.905,1.77,1.815,41350.0
2018-10-09,1.86,1.86,1.725,1.77,14701.1
2018-10-10,1.815,1.815,1.635,1.68,123985.0
2018-10-11,1.77,1.995,1.68,1.905,105269.0
2018-10-12,2.085,2.18,1.815,1.815,30473.4
2018-10-15,1.86,2.18,1.815,1.86,56270.5
2018-10-16,1.86,1.995,1.86,1.905,9778.3
2018-10-17,1.815,1.995,1.815,1.95,1051.4
2018-10-18,1.995,1.995,1.95,1.95,450.0
2018-10-19,1.995,1.995,1.86,1.86,12400.0
2018-10-22,1.86,1.905,1.815,1.815,6874.0
2018-10-23,1.905,1.995,1.86,1.905,62251.7
2018-10-24,1.905,1.95,1.86,1.86,46350.0
2018-10-25,1.905,1.905,1.815,1.86,11351.7
2018-10-26,1.86,1.86,1.815,1.86,5250.0
2018-10-29,1.725,1.86,1.725,1.86,4297.5
2018-10-30,1.815,1.905,1.77,1.905,1850.0
2018-10-31,1.905,1.905,1.815,1.86,4924.6
2018-11-01,1.86,1.905,1.815,1.905,9700.2
2018-11-02,1.815,1.905,1.815,1.905,900.0
2018-11-05,1.86,1.905,1.815,1.815,6101.1
2018-11-06,1.815,1.905,1.815,1.815,904.0
2018-11-07,1.905,1.905,1.815,1.815,11384.2
2018-11-08,1.815,1.905,1.815,1.905,8900.0
2018-11-09,1.815,1.86,1.815,1.86,13101.0
2018-11-12,1.815,1.905,1.725,1.725,5612.0
2018-11-13,1.725,1.815,1.725,1.77,8652.7
2018-11-14,1.815,1.905,1.815,1.86,15450.0
2018-11-15,1.815,1.815,1.815,1.815,14500.0
2018-11-16,1.905,1.905,1.905,1.905,200.0
2018-11-19,1.815,1.95,1.815,1.905,2655.1
2018-11-20,1.815,1.995,1.77,1.815,14658.6
2018-11-21,1.77,1.995,1.77,1.95,2003.5
2018-11-22,1.905,1.905,1.815,1.86,1700.0
2018-11-23,1.86,1.905,1.815,1.86,12504.0
2018-11-26,1.905,1.905,1.635,1.77,114200.0
2018-11-27,1.77,1.815,1.68,1.815,19800.0
2018-11-28,1.77,1.86,1.77,1.86,1300.0
2018-11-29,1.725,1.905,1.635,1.725,31358.8
2018-11-30,1.725,1.725,1.68,1.725,5460.9
2018-12-03,1.725,1.725,1.68,1.68,1800.0
2018-12-04,1.725,1.77,1.68,1.725,34200.0
2018-12-05,1.725,1.725,1.725,1.725,0.0
2018-12-06,1.725,1.77,1.725,1.77,5750.0
2018-12-07,1.815,1.86,1.77,1.815,9626.6
2018-12-10,1.86,1.86,1.725,1.77,850.0
2018-12-11,1.725,1.815,1.725,1.77,201.1
2018-12-12,1.725,1.86,1.725,1.86,5060.7
2018-12-13,1.77,1.86,1.77,1.815,1500.0
2018-12-14,1.86,1.86,1.815,1.815,1150.0
2018-12-17,1.77,1.86,1.77,1.86,2950.9
2018-12-18,1.815,1.815,1.77,1.77,21900.0
2018-12-19,1.77,1.77,1.635,1.68,14979.2
2018-12-20,1.725,1.905,1.68,1.815,9945.7
2018-12-21,1.77,1.815,1.77,1.77,3000.0
2018-12-24,1.815,1.815,1.815,1.815,23650.0
2018-12-27,1.815,1.86,1.725,1.815,10619.6
2018-12-28,1.905,1.905,1.725,1.77,21201.1
2018-12-31,1.725,1.905,1.725,1.905,3120.7
2019-01-02,1.905,1.95,1.905,1.95,9450.2
2019-01-03,1.905,2.18,1.905,2.135,20153.5
2019-01-04,2.085,2.085,1.86,1.905,32716.7
2019-01-07,1.86,1.905,1.86,1.86,73150.0
2019-01-08,1.86,1.905,1.86,1.905,11752.3
2019-01-09,1.86,1.905,1.86,1.86,1700.0
2019-01-10,1.86,1.86,1.815,1.815,6500.0
2019-01-11,1.86,1.905,1.815,1.905,4071.0
2019-01-14,1.905,1.905,1.905,1.905,2850.0
2019-01-15,1.905,1.905,1.86,1.905,3170.0
2019-01-16,1.86,1.995,1.86,1.995,50.5
2019-01-17,1.995,1.995,1.86,1.905,5430.0
2019-01-18,1.905,1.905,1.905,1.905,3350.0
2019-01-21,1.905,1.95,1.905,1.95,3400.0
2019-01-22,1.95,1.995,1.905,1.905,4854.6
2019-01-23,1.95,1.95,1.86,1.905,3000.0
2019-01-24,1.905,1.905,1.86,1.86,6598.6
2019-01-25,1.86,1.905,1.725,1.86,42967.4
2019-01-28,1.815,1.905,1.815,1.815,14300.0
2019-01-29,1.86,1.905,1.86,1.905,15600.0
2019-01-30,1.905,1.95,1.77,1.815,20692.5
2019-01-31,1.905,1.905,1.815,1.905,3805.7
2019-02-01,1.905,1.95,1.86,1.905,7865.5
2019-02-04,1.905,1.905,1.77,1.815,11800.0
2019-02-05,1.815,1.815,1.725,1.725,26843.0
2019-02-06,1.77,1.815,1.725,1.815,22561.7
2019-02-07,1.725,1.95,1.725,1.905,15100.3
2019-02-08,1.905,1.95,1.77,1.905,7400.0
2019-02-11,1.815,1.905,1.815,1.905,450.0
2019-02-12,1.905,1.905,1.815,1.905,2608.0
2019-02-13,1.905,1.905,1.86,1.86,4214.9
2019-02-14,1.815,1.905,1.815,1.86,3551.1
2019-02-15,1.815,1.905,1.815,1.815,14342.0
2019-02-19,1.86,1.905,1.77,1.905,61658.2
2019-02-20,1.905,1.95,1.815,1.86,14552.3
2019-02-21,1.905,1.905,1.815,1.86,12146.2
2019-02-22,1.86,1.905,1.86,1.905,11050.5
2019-02-25,1.995,1.995,1.86,1.905,10453.8
2019-02-26,1.815,1.905,1.815,1.905,7394.2
2019-02-27,1.905,1.905,1.77,1.815,23616.4
2019-02-28,1.815,1.86,1.815,1.815,4400.0
2019-03-01,1.905,1.905,1.815,1.905,15475.0
2019-03-04,1.905,1.905,1.815,1.86,4470.1
2019-03-05,1.905,1.905,1.815,1.905,6533.0
2019-03-06,1.905,1.95,1.86,1.905,7464.6
2019-03-07,1.86,1.905,1.815,1.905,1439.0
2019-03-08,1.905,1.905,1.815,1.86,7004.0
2019-03-11,1.86,1.905,1.815,1.815,2185.2
2019-03-12,1.815,1.86,1.815,1.815,2901.1
2019-03-13,1.815,1.86,1.815,1.815,2358.3
2019-03-14,1.815,1.86,1.77,1.815,17841.0
2019-03-15,1.815,1.86,1.815,1.815,1400.0
2019-03-18,1.86,1.86,1.59,1.635,67125.6
2019-03-19,1.635,1.725,1.495,1.545,23866.8
2019-03-20,1.545,1.545,1.45,1.45,40615.0
2019-03-21,1.45,1.495,1.405,1.45,9700.0
2019-03-22,1.45,1.45,1.225,1.405,36782.7
2019-03-25,1.405,1.405,1.27,1.36,17350.0
2019-03-26,1.36,1.405,1.315,1.315,4647.9
2019-03-27,1.36,1.405,1.315,1.36,15249.3
2019-03-28,1.36,1.36,1.225,1.27,29722.8
2019-03-29,1.315,1.315,1.18,1.225,17050.0
2019-04-01,1.27,1.27,1.045,1.09,65554.0
2019-04-02,1.09,1.135,1.0,1.09,27825.0
2019-04-03,1.045,1.09,1.0,1.09,20502.3
2019-04-04,1.09,1.135,1.045,1.09,45765.0
2019-04-05,1.045,1.135,1.045,1.09,4759.5
2019-04-08,1.09,1.135,1.09,1.09,12125.0
2019-04-09,1.045,1.135,1.045,1.135,9011.6
2019-04-10,1.135,1.135,1.09,1.09,5960.0
2019-04-11,1.09,1.135,1.09,1.09,23110.0
2019-04-12,1.09,1.135,1.09,1.09,11127.5
2019-04-15,1.09,1.135,1.09,1.135,16454.0
2019-04-16,1.09,1.09,1.045,1.09,15970.0
2019-04-17,1.09,1.09,1.045,1.045,13700.5
2019-04-18,1.09,1.09,1.045,1.045,6900.0
2019-04-22,1.045,1.09,1.045,1.045,16852.3
2019-04-23,1.045,1.09,1.045,1.045,23005.2
2019-04-24,1.09,1.09,1.045,1.045,19169.2
2019-04-25,1.045,1.09,1.045,1.045,18300.1
2019-04-26,1.09,1.09,1.045,1.045,5899.9
2019-04-29,1.09,1.09,1.045,1.045,12650.0
2019-04-30,1.09,1.09,1.0,1.045,10400.0
2019-05-01,1.045,1.045,1.0,1.045,7500.0
2019-05-02,1.0,1.045,1.0,1.0,8906.8
2019-05-03,0.955,1.045,0.955,1.0,10055.9
2019-05-06,1.045,1.045,1.0,1.0,1600.0
2019-05-07,1.045,1.045,1.0,1.0,4900.0
2019-05-08,1.0,1.0,0.955,0.955,12750.0
2019-05-09,0.955,1.0,0.905,0.905,7550.0
2019-05-10,0.955,1.0,0.68,0.905,44210.0
2019-05-13,0.815,0.905,0.815,0.86,17644.0
2019-05-14,0.905,0.905,0.86,0.86,67771.5
2019-05-15,0.815,0.815,0.77,0.77,6491.1
2019-05-16,0.815,0.815,0.77,0.815,4175.0
2019-05-17,0.77,0.815,0.725,0.77,4400.0
2019-05-21,0.725,0.815,0.725,0.725,2002.0
2019-05-22,0.725,0.77,0.725,0.77,3700.0
2019-05-23,0.77,0.77,0.725,0.725,12954.5
2019-05-24,0.725,0.725,0.725,0.725,9400.0
2019-05-27,0.725,0.725,0.725,0.725,1400.0
2019-05-28,0.725,0.725,0.635,0.68,42134.0
2019-05-29,0.68,0.725,0.68,0.68,4100.1
2019-05-30,0.68,0.68,0.68,0.68,800.0
2019-05-31,0.68,0.725,0.635,0.68,9601.6
2019-06-03,0.68,0.77,0.68,0.77,64203.6
2019-06-04,0.77,0.815,0.725,0.815,26208.1
2019-06-05,0.815,0.815,0.68,0.68,18613.8
2019-06-06,0.68,0.725,0.68,0.725,5800.0
2019-06-07,0.725,0.77,0.725,0.77,3800.0
2019-06-10,0.77,0.77,0.725,0.77,8707.1
2019-06-11,0.725,0.77,0.725,0.725,5100.0
2019-06-12,0.77,0.77,0.68,0.77,33364.8
2019-06-13,0.77,0.86,0.725,0.815,58711.6
2019-06-14,0.86,1.0,0.86,1.0,94130.0
2019-06-17,1.0,1.135,1.0,1.09,153129.0
2019-06-18,1.135,1.77,1.09,1.545,227724.3
2019-06-19,1.68,1.68,1.225,1.225,69721.2
2019-06-20,1.36,1.405,1.135,1.135,131282.6
2019-06-21,1.225,1.45,1.18,1.405,203523.1
2019-06-24,1.495,1.725,1.45,1.545,186161.6
2019-06-25,1.635,1.635,1.545,1.59,90194.0
2019-06-26,1.45,1.495,1.45,1.45,23963.1
2019-06-27,1.405,1.405,1.315,1.36,21484.0
2019-06-28,1.405,1.405,1.36,1.36,7750.0
2019-07-02,1.315,1.405,1.315,1.36,9123.2
2019-07-03,1.405,1.405,1.36,1.405,4889.1
2019-07-04,1.405,1.405,1.36,1.405,1050.0
2019-07-05,1.36,1.405,1.36,1.405,11550.0
2019-07-08,1.495,1.545,1.45,1.495,59650.0
2019-07-09,1.315,1.495,1.315,1.405,41767.8
2019-07-10,1.45,1.45,1.36,1.45,23330.0
2019-07-11,1.45,1.45,1.405,1.45,8946.8
2019-07-12,1.45,1.45,1.36,1.45,5700.0
2019-07-15,1.45,1.45,1.36,1.405,14998.5
2019-07-16,1.405,1.405,1.315,1.36,46816.2
2019-07-17,1.36,1.36,1.18,1.36,36722.4
2019-07-18,1.36,1.405,1.36,1.405,39480.1
2019-07-19,1.45,1.635,1.27,1.495,959703.9
2019-07-22,1.59,1.59,1.495,1.545,92400.0
2019-07-23,1.495,1.59,1.495,1.59,16000.0
2019-07-24,1.59,1.59,1.545,1.59,33800.2
2019-07-25,1.545,1.635,1.545,1.59,48055.0
2019-07-26,1.59,1.635,1.36,1.59,34531.1
2019-07-29,1.68,1.725,1.59,1.59,34968.0
2019-07-30,1.68,1.68,1.635,1.68,28650.0
2019-07-31,1.68,1.68,1.59,1.59,24162.3
2019-08-01,1.635,1.635,1.59,1.635,42905.8
2019-08-02,1.635,1.995,1.635,1.995,107026.1
2019-08-06,2.405,2.63,2.135,2.405,315197.4
2019-08-07,2.54,2.675,2.225,2.315,111726.9
2019-08-08,2.27,2.45,2.18,2.315,51523.8
2019-08-09,2.315,2.405,2.225,2.225,35083.6
2019-08-12,2.36,2.585,2.315,2.405,114410.6
2019-08-13,2.45,2.45,2.04,2.18,71327.9
2019-08-14,2.27,2.315,2.085,2.085,16359.9
2019-08-15,2.085,2.135,1.95,2.135,37820.0
2019-08-16,2.135,2.18,1.95,1.995,30922.2
2019-08-19,1.86,1.905,1.77,1.86,28039.0
2019-08-20,1.905,2.135,1.815,2.085,29015.2
2019-08-21,2.18,2.225,1.995,2.18,14720.8
2019-08-22,2.18,2.225,2.085,2.18,9339.1
2019-08-23,2.27,2.27,2.085,2.27,41426.4
2019-08-26,2.18,2.36,2.18,2.315,28814.7
2019-08-27,2.315,2.36,2.27,2.315,23785.6
2019-08-28,2.36,2.36,2.135,2.27,23600.2
2019-08-29,2.27,2.36,2.135,2.315,31338.2
2019-08-30,2.315,2.36,2.27,2.36,9234.3
2019-09-03,2.36,2.495,2.085,2.27,85990.4
2019-09-04,2.36,2.36,2.18,2.225,30742.1
2019-09-05,2.36,2.36,1.995,2.18,20582.3
2019-09-06,2.225,2.225,2.085,2.135,5425.7
2019-09-09,1.995,2.085,1.95,1.995,17991.0
2019-09-10,1.995,1.995,1.905,1.905,15145.0
2019-09-11,1.86,1.95,1.815,1.95,9765.7
2019-09-12,1.995,2.04,1.905,1.95,23355.4
2019-09-13,2.225,2.225,1.905,1.905,13717.5
2019-09-16,1.995,1.995,1.68,1.725,38802.5
2019-09-17,1.68,1.725,1.68,1.68,13830.4
2019-09-18,1.815,1.815,1.635,1.68,19128.3
2019-09-19,1.725,1.77,1.635,1.725,26457.9
2019-09-20,1.77,1.815,1.68,1.725,17784.5
2019-09-23,1.77,1.995,1.77,1.905,41559.8
2019-09-24,1.905,1.905,1.815,1.905,17250.0
2019-09-25,1.86,1.86,1.725,1.815,12829.4
2019-09-26,1.77,2.04,1.77,1.905,49024.6
2019-09-27,1.86,1.905,1.725,1.815,19999.0
2019-09-30,1.725,1.77,1.68,1.725,16265.0
2019-10-01,1.635,1.77,1.635,1.725,4925.0
2019-10-02,1.77,1.77,1.725,1.725,3050.0
2019-10-03,1.77,1.77,1.68,1.725,12106.3
2019-10-04,1.68,1.77,1.545,1.725,13799.0
2019-10-07,1.68,1.77,1.635,1.68,12756.0
2019-10-08,1.77,1.77,1.59,1.725,29588.1
2019-10-09,1.77,1.77,1.545,1.68,21419.0
2019-10-10,1.59,1.68,1.59,1.68,6696.1
2019-10-11,1.635,1.635,1.545,1.635,13860.3
2019-10-15,1.635,1.635,1.45,1.495,38521.0
2019-10-16,1.545,1.545,1.45,1.495,6650.0
2019-10-17,1.45,1.59,1.45,1.495,35061.1
2019-10-18,1.59,1.59,1.405,1.405,31452.8
2019-10-21,1.405,1.495,1.405,1.45,14650.0
2019-10-22,1.59,1.59,1.45,1.45,10000.0
2019-10-23,1.545,1.545,1.405,1.45,29414.8
2019-10-24,1.405,1.45,1.405,1.45,18210.0
2019-10-25,1.45,1.45,1.36,1.36,36614.5
2019-10-28,1.405,1.405,1.315,1.315,9140.0
2019-10-29,1.405,1.405,1.315,1.36,14111.7
2019-10-30,1.45,1.45,1.36,1.36,17862.6
2019-10-31,1.405,1.45,1.405,1.45,10606.8
2019-11-01,1.45,1.495,1.225,1.27,73353.1
2019-11-04,1.315,1.315,1.09,1.09,175789.0
2019-11-05,1.09,1.09,0.955,1.09,170857.7
2019-11-06,1.09,1.225,1.09,1.18,128076.9
2019-11-07,1.27,1.27,1.045,1.09,74045.2
2019-11-08,1.09,1.09,1.045,1.09,14136.9
2019-11-11,1.09,1.09,1.045,1.045,29719.7
2019-11-12,1.09,1.09,1.045,1.045,43396.0
2019-11-13,1.045,1.09,0.955,1.0,92084.9
2019-11-14,1.0,1.0,0.955,1.0,17880.6
2019-11-15,1.0,1.0,0.955,1.0,27076.5
2019-11-18,1.0,1.18,0.955,1.09,70768.1
2019-11-19,1.135,1.18,1.045,1.135,78928.5
2019-11-20,1.225,1.27,1.135,1.18,54075.9
2019-11-21,1.135,1.18,1.09,1.135,11300.0
2019-11-22,1.18,1.18,1.09,1.18,36461.7
2019-11-25,1.18,1.18,1.135,1.18,17233.3
2019-11-26,1.135,1.18,1.09,1.135,26025.2
2019-11-27,1.18,1.18,1.09,1.18,32463.5
2019-11-28,1.135,1.135,1.09,1.135,8900.0
2019-11-29,1.135,1.135,1.09,1.09,47067.6
2019-12-02,1.045,1.135,1.045,1.135,100817.3
2019-12-03,1.18,1.225,1.135,1.225,46502.2
2019-12-04,1.225,1.225,1.18,1.18,22669.3
2019-12-05,1.18,1.225,1.18,1.18,25860.4
2019-12-06,1.18,1.18,1.135,1.18,16491.9
2019-12-09,1.18,1.18,1.09,1.09,49356.4
2019-12-10,1.045,1.135,1.045,1.09,30132.4
2019-12-11,1.09,1.135,1.045,1.09,35200.2
2019-12-12,1.09,1.09,1.045,1.09,35741.5
2019-12-13,1.09,1.18,1.09,1.18,93731.6
2019-12-16,1.18,1.18,1.135,1.135,59252.5
2019-12-17,1.135,1.315,1.135,1.27,125419.2
2019-12-18,1.36,1.405,1.27,1.405,90257.9
2019-12-19,1.405,1.405,1.315,1.36,44075.0
2019-12-20,1.45,1.45,1.36,1.45,94942.0
2019-12-23,1.495,1.995,1.495,1.95,201151.1
2019-12-24,2.085,2.225,1.995,2.135,83194.2
2019-12-27,2.18,2.225,1.86,2.04,84987.5
2019-12-30,2.085,2.085,1.815,1.905,73835.7
2019-12-31,1.995,1.995,1.59,1.77,154492.7
2020-01-02,1.815,1.95,1.68,1.68,78469.0
2020-01-03,1.86,1.905,1.77,1.77,90277.9
2020-01-06,2.04,2.135,1.77,1.815,167811.2
2020-01-07,1.905,1.905,1.77,1.815,57702.0
2020-01-08,1.815,1.86,1.68,1.77,172898.7
2020-01-09,1.995,2.225,1.905,1.95,283547.5
2020-01-10,2.085,2.315,2.04,2.315,193901.4
2020-01-13,2.36,2.405,2.04,2.135,165032.2
2020-01-14,2.36,2.36,2.135,2.27,107198.9
2020-01-15,2.315,2.36,2.225,2.27,96673.7
2020-01-16,2.315,2.315,2.135,2.225,43223.3
2020-01-17,2.18,2.225,2.135,2.135,100960.4
2020-01-20,2.18,2.225,2.135,2.135,45742.2
2020-01-21,2.135,2.135,1.995,2.135,40581.7
2020-01-22,2.085,2.135,1.995,2.135,23420.6
2020-01-23,2.135,2.135,2.04,2.085,28186.6
2020-01-24,1.995,2.085,1.995,2.085,32550.9
2020-01-27,1.995,2.135,1.95,2.04,45101.4
2020-01-28,2.04,2.085,1.95,1.995,33331.0
2020-01-29,1.995,2.04,1.95,1.995,21166.5
2020-01-30,2.04,2.04,1.95,2.04,18083.2
2020-01-31,2.04,2.04,1.95,1.995,41291.1
2020-02-03,1.995,2.04,1.95,1.95,20509.4
2020-02-04,1.95,1.995,1.86,1.86,44918.0
2020-02-05,1.905,1.905,1.86,1.905,14950.3
2020-02-06,1.905,2.04,1.815,1.995,77272.1
2020-02-07,1.95,1.995,1.905,1.905,23606.0
2020-02-10,1.905,1.995,1.815,1.86,36701.1
2020-02-11,1.815,1.905,1.815,1.905,13268.1
2020-02-12,1.905,1.905,1.86,1.905,29259.6
2020-02-13,1.905,1.995,1.905,1.95,39143.7
2020-02-14,1.995,1.995,1.905,1.905,21792.5
2020-02-18,1.995,2.18,1.95,2.085,89865.5
2020-02-19,2.135,2.18,2.04,2.085,53310.9
2020-02-20,2.085,2.135,1.95,1.995,46637.8
2020-02-21,1.995,2.18,1.995,2.135,79221.5
2020-02-24,2.27,2.585,2.225,2.315,183974.3
2020-02-25,2.36,2.45,2.225,2.27,48671.2
2020-02-26,2.18,2.225,1.86,1.995,167417.1
2020-02-27,1.995,2.04,1.635,1.68,87299.0
2020-02-28,1.545,1.635,1.36,1.59,174294.9
2020-03-02,1.68,1.815,1.635,1.725,68617.8
2020-03-03,1.86,2.085,1.77,1.77,102271.6
2020-03-04,1.815,1.86,1.77,1.86,24876.5
2020-03-05,1.905,2.04,1.86,1.995,40660.3
2020-03-06,1.995,1.995,1.86,1.905,70799.7
2020-03-09,1.905,1.95,1.725,1.86,116557.3
2020-03-10,1.905,1.95,1.815,1.905,67680.5
2020-03-11,1.815,1.86,1.635,1.725,91681.3
2020-03-12,1.59,1.635,1.45,1.495,66162.5
2020-03-13,1.77,1.77,1.225,1.635,211911.6
2020-03-16,1.225,1.68,1.18,1.59,103295.8
2020-03-17,1.635,1.815,1.59,1.725,56735.0
2020-03-18,1.635,1.68,1.405,1.59,69770.2
2020-03-19,1.495,1.635,1.36,1.545,36889.5
2020-03-20,1.545,1.68,1.405,1.405,59370.0
2020-03-23,1.405,1.545,1.405,1.495,28950.3
2020-03-24,1.725,1.77,1.635,1.725,95359.6
2020-03-25,1.68,1.77,1.635,1.68,34733.8
2020-03-26,1.68,1.725,1.59,1.59,47850.6
2020-03-27,1.68,1.68,1.495,1.545,49955.0
2020-03-30,1.59,1.635,1.495,1.545,40944.8
2020-03-31,1.495,1.59,1.495,1.59,68614.7
2020-04-01,1.59,1.725,1.495,1.725,39533.3
2020-04-02,1.725,1.725,1.59,1.68,11020.0
2020-04-03,1.68,1.725,1.59,1.725,25474.1
2020-04-06,1.68,1.95,1.68,1.905,63644.0
2020-04-07,1.95,2.04,1.905,2.04,107994.9
2020-04-08,2.04,2.085,1.995,2.085,79786.9
2020-04-09,2.04,2.27,1.995,2.225,119873.5
2020-04-13,2.085,2.36,1.905,2.315,207481.4
2020-04-14,2.405,2.63,2.27,2.36,283737.6
2020-04-15,2.315,2.495,2.315,2.495,157017.5
2020-04-16,2.585,2.63,2.45,2.54,138626.6
2020-04-17,2.495,2.54,2.45,2.45,43004.7
2020-04-20,2.495,2.54,2.405,2.45,32320.0
2020-04-21,2.495,2.495,2.315,2.405,53578.9
2020-04-22,2.405,2.77,2.405,2.72,162081.1
2020-04-23,2.72,2.995,2.72,2.815,143777.8
2020-04-24,2.995,3.13,2.815,3.13,115047.9
2020-04-27,3.04,3.175,2.95,3.175,77126.3
2020-04-28,3.085,3.175,3.04,3.04,54057.4
2020-04-29,2.95,3.04,2.905,2.995,70921.0
2020-04-30,3.04,3.04,2.72,2.815,89114.7
2020-05-01,2.72,2.815,2.63,2.72,114837.0
2020-05-04,2.815,2.95,2.63,2.77,130136.6
2020-05-05,2.675,2.86,2.63,2.77,64474.6
2020-05-06,2.77,2.815,2.675,2.72,31615.4
2020-05-07,2.815,2.905,2.77,2.905,60145.0
2020-05-08,2.905,2.995,2.815,2.86,31247.4
2020-05-11,2.815,2.905,2.675,2.815,39629.7
2020-05-12,2.77,2.815,2.585,2.77,99419.5
2020-05-13,3.085,3.085,2.815,2.905,141966.6
2020-05-14,2.995,3.495,2.995,3.31,189691.2
2020-05-15,3.36,3.54,3.175,3.45,355464.5
2020-05-19,3.63,3.765,3.585,3.63,223096.1
2020-05-20,3.72,3.765,3.585,3.765,1772083.2
2020-05-21,3.81,3.81,3.405,3.585,138796.1
2020-05-22,3.675,3.765,3.585,3.63,106115.6
2020-05-25,3.63,3.675,3.405,3.54,52369.1
2020-05-26,3.45,3.63,3.31,3.36,68326.9
2020-05-27,3.265,3.495,3.04,3.495,291342.2
2020-05-28,3.54,3.675,3.45,3.495,57968.3
2020-05-29,3.54,3.63,3.31,3.54,99578.9
2020-06-01,3.585,3.63,3.31,3.63,114608.1
2020-06-02,3.63,3.63,3.405,3.54,68290.6
2020-06-03,3.36,3.405,3.265,3.36,39807.1
2020-06-04,3.495,3.495,3.36,3.405,39259.3
2020-06-05,3.31,3.36,3.175,3.22,76454.1
2020-06-08,3.175,3.265,3.085,3.22,57563.5
2020-06-09,3.175,3.36,3.175,3.22,53638.7
2020-06-10,3.22,3.31,3.175,3.31,32435.6
2020-06-11,3.36,3.405,3.085,3.085,87384.3
2020-06-12,3.04,3.265,2.95,3.04,70376.4
2020-06-15,2.95,3.175,2.77,3.13,185415.8
2020-06-16,3.495,3.54,3.265,3.45,159325.6
2020-06-17,3.54,3.54,3.36,3.45,46951.8
2020-06-18,3.405,3.45,3.31,3.36,31985.7
2020-06-19,3.495,3.63,3.36,3.585,132052.6
2020-06-22,3.63,3.9,3.585,3.72,348314.7
2020-06-23,3.81,3.9,3.765,3.765,144813.7
2020-06-24,3.765,3.81,3.585,3.72,212026.6
2020-06-25,3.63,3.765,3.585,3.63,63481.0
2020-06-26,3.63,3.9,3.54,3.9,136834.0
2020-06-29,3.995,4.63,3.945,4.445,240581.3
2020-06-30,4.49,4.63,4.4,4.535,141456.1
2020-07-02,4.72,4.72,4.4,4.4,97047.3
2020-07-03,4.31,4.535,4.31,4.535,41869.1
2020-07-06,4.535,4.9,4.445,4.72,56766.7
2020-07-07,4.81,5.535,4.72,5.445,238982.8
2020-07-08,5.99,6.35,5.715,5.715,279586.6
2020-07-09,5.9,5.99,5.445,5.625,134391.6
2020-07-10,5.715,5.81,5.265,5.535,77350.2
2020-07-13,5.625,5.81,5.445,5.58,44840.5
2020-07-14,5.265,5.535,5.265,5.265,40942.8
2020-07-15,5.445,5.445,5.08,5.08,69639.1
2020-07-16,5.265,5.445,5.08,5.17,57101.3
2020-07-17,5.265,5.265,5.08,5.17,85795.1
2020-07-20,5.355,5.625,5.265,5.445,55566.0
2020-07-21,5.625,5.81,5.265,5.445,108089.3
2020-07-22,5.535,5.715,5.17,5.17,81682.6
2020-07-23,5.17,5.355,5.08,5.08,92489.2
2020-07-24,5.265,5.81,5.17,5.445,158293.5
2020-07-27,5.99,6.17,5.715,5.9,159380.4
2020-07-28,5.81,6.26,5.715,6.08,96004.6
2020-07-29,6.26,6.26,5.715,5.9,125509.4
2020-07-30,5.715,5.9,5.265,5.625,115784.5
2020-07-31,5.715,5.9,5.535,5.9,77523.1
2020-08-04,5.99,6.715,5.9,6.35,254573.4
2020-08-05,6.805,6.805,6.17,6.26,128808.6
2020-08-06,6.35,6.535,5.99,6.08,93707.9
2020-08-07,6.805,6.805,6.26,6.535,228942.6
2020-08-10,6.625,6.985,5.99,6.17,316877.6
2020-08-11,5.81,6.26,5.535,5.9,163754.1
2020-08-12,6.535,6.625,6.08,6.35,152313.6
2020-08-13,6.625,6.985,6.445,6.625,222320.9
2020-08-14,6.625,7.35,6.445,7.26,413111.0
2020-08-17,7.805,7.895,7.625,7.805,542516.8
2020-08-18,8.075,8.35,7.53,7.895,225537.2
2020-08-19,7.805,7.985,7.53,7.625,259406.1
2020-08-20,7.715,7.895,7.53,7.805,144111.4
2020-08-21,7.985,7.985,7.44,7.625,90222.6
2020-08-24,7.805,7.805,7.35,7.53,73406.8
2020-08-25,7.625,7.715,6.895,7.08,105617.3
2020-08-26,7.08,7.625,7.08,7.625,102315.0
2020-08-27,8.06,8.06,7.035,7.25,76402.0
2020-08-28,7.34,7.715,7.34,7.405,202769.0
2020-08-31,7.715,7.715,7.515,7.715,257238.0
2020-09-01,8.02,8.035,7.325,7.38,176850.0
2020-09-02,7.515,7.79,7.315,7.77,208052.0
2020-09-03,7.77,7.79,7.315,7.435,136121.0
2020-09-04,7.47,7.495,7.075,7.34,168834.0
2020-09-08,7.315,7.315,6.875,7.095,228811.0
2020-09-09,7.205,7.33,7.0,7.03,145802.0
2020-09-10,7.095,7.25,6.955,6.985,160361.0
2020-09-11,7.03,7.12,6.645,6.955,166353.0
2020-09-14,6.945,7.055,6.8,6.89,117579.0
2020-09-15,7.25,7.285,6.975,7.15,191118.0
2020-09-16,7.23,7.415,7.085,7.105,137819.0
2020-09-17,7.065,7.13,6.89,7.085,106875.0
2020-09-18,7.075,7.16,6.965,7.11,106589.0
2020-09-21,7.04,7.065,6.48,6.68,200294.0
2020-09-22,6.735,7.01,6.67,6.81,235695.0
2020-09-23,6.7,6.725,6.05,6.205,275865.0
2020-09-24,6.04,6.7,5.875,6.6,334925.0
2020-09-25,6.445,6.735,6.445,6.665,182612.0
2020-09-28,6.91,6.91,6.525,6.615,245361.0
2020-09-29,6.755,7.03,6.535,7.02,265386.0
2020-09-30,7.05,7.095,6.61,6.725,161845.0
2020-10-01,6.865,6.89,6.665,6.835,144348.0
2020-10-02,6.865,6.865,6.505,6.59,127524.0
2020-10-05,6.68,6.78,6.505,6.755,83734.0
2020-10-06,6.8,7.03,6.78,6.955,180358.0
2020-10-07,6.92,7.405,6.885,7.15,329972.0
2020-10-08,7.285,7.48,7.14,7.23,252474.0
2020-10-09,7.425,7.55,7.315,7.47,273716.0
2020-10-13,7.56,7.56,7.275,7.435,134540.0
2020-10-14,7.495,7.515,7.33,7.405,262567.0
2020-10-15,7.37,7.415,7.23,7.295,134688.0
2020-10-16,7.25,7.325,6.995,7.05,139144.0
2020-10-19,7.325,7.38,7.05,7.05,165871.0
2020-10-20,7.16,7.325,7.05,7.075,236855.0
2020-10-21,7.13,7.325,7.13,7.285,157991.0
2020-10-22,7.15,7.285,7.11,7.205,212013.0
2020-10-23,7.205,7.45,7.15,7.24,301339.0
2020-10-26,7.24,7.33,7.14,7.195,212746.0
2020-10-27,7.215,7.315,7.175,7.23,161302.0
2020-10-28,7.055,7.055,6.39,6.395,260396.0
2020-10-29,6.38,6.7,6.28,6.56,257994.0
2020-10-30,6.72,6.725,6.425,6.625,177552.0
2020-11-02,6.645,6.78,6.505,6.78,262388.0
2020-11-03,6.735,7.185,6.7,7.01,192792.0
2020-11-04,7.02,7.25,6.89,7.205,286142.0
2020-11-05,7.25,7.435,7.14,7.325,350432.0
2020-11-06,7.46,7.46,7.195,7.27,216029.0
2020-11-09,7.075,7.325,6.92,7.05,314509.0
2020-11-10,7.205,7.285,6.67,6.8,211000.0
2020-11-11,6.82,7.165,6.8,7.085,238423.0
2020-11-12,7.26,7.28,7.01,7.12,177953.0
2020-11-13,7.195,7.195,6.88,6.945,260580.0
2020-11-16,7.03,7.12,6.685,6.715,201057.0
2020-11-17,6.685,6.73,6.37,6.41,324616.0
2020-11-18,6.345,6.465,6.11,6.14,242343.0
2020-11-19,6.11,6.27,5.945,6.13,336667.0
2020-11-20,6.175,6.205,5.91,5.925,394225.0
2020-11-23,5.955,6.165,5.585,5.74,346482.0
2020-11-24,5.565,5.715,5.465,5.575,384178.0
2020-11-25,5.555,5.915,5.555,5.805,308793.0
2020-11-26,5.975,6.29,5.86,6.29,364167.0
2020-11-27,6.04,6.51,5.945,6.435,332321.0
2020-11-30,6.295,6.39,6.12,6.345,261441.0
2020-12-01,6.695,6.695,6.28,6.475,214091.0
2020-12-02,6.575,6.805,6.315,6.705,285249.0
2020-12-03,6.76,6.79,6.555,6.725,235850.0
2020-12-04,6.715,7.335,6.575,7.02,327158.0
2020-12-07,6.99,7.305,6.99,7.175,356774.0
2020-12-08,7.16,7.225,7.03,7.065,336284.0
2020-12-09,7.065,7.175,6.825,7.02,291976.0
2020-12-10,7.02,7.175,6.88,6.935,213002.0
2020-12-11,7.01,7.205,6.845,7.01,914747.0
2020-12-14,6.945,7.225,6.645,6.665,225211.0
2020-12-15,6.715,6.88,6.61,6.88,200137.0
2020-12-16,6.915,6.99,6.685,6.795,149710.0
2020-12-17,6.86,7.225,6.85,6.99,215176.0
2020-12-18,7.045,7.215,6.845,6.88,158717.0
2020-12-21,6.88,7.055,6.73,6.795,150801.0
2020-12-22,6.815,6.925,6.595,6.64,104033.0
2020-12-23,6.685,6.835,6.6,6.805,83195.0
2020-12-24,6.845,7.14,6.74,7.055,118087.0
2020-12-29,7.085,7.325,7.055,7.205,230140.0
2020-12-30,7.195,7.685,7.175,7.53,223874.0
2020-12-31,7.545,8.0,7.52,7.725,227566.0
2021-01-04,8.12,8.475,7.845,7.87,415102.0
2021-01-05,7.845,7.99,7.76,7.925,158609.0
2021-01-06,7.915,8.03,7.48,7.825,222792.0
2021-01-07,7.85,7.965,7.715,7.725,130235.0
2021-01-08,7.49,7.545,6.975,7.195,394605.0
2021-01-11,7.065,7.29,6.79,7.01,264607.0
2021-01-12,7.04,7.4,7.01,7.295,167248.0
2021-01-13,7.4,7.795,7.29,7.52,218574.0
2021-01-14,7.6,8.26,7.595,8.095,393151.0
2021-01-15,8.03,8.055,7.64,7.805,235182.0
2021-01-18,7.87,8.12,7.61,7.64,111402.0
2021-01-19,7.78,8.26,7.695,8.105,184600.0
2021-01-20,8.27,8.65,8.24,8.54,368483.0
2021-01-21,8.52,8.54,8.25,8.305,171242.0
2021-01-22,8.04,8.335,7.91,8.26,136713.0
2021-01-25,8.225,8.305,7.66,7.78,181970.0
2021-01-26,7.85,8.04,7.62,8.04,181691.0
2021-01-27,8.02,8.045,7.38,7.49,333128.0
2021-01-28,7.475,8.045,7.475,7.725,150013.0
2021-01-29,8.045,8.055,7.73,7.76,153247.0
2021-02-01,8.195,8.37,8.01,8.28,169756.0
2021-02-02,8.075,8.27,7.725,8.26,189655.0
2021-02-03,8.29,8.355,7.99,8.355,132383.0
2021-02-04,8.175,8.74,7.725,8.54,349858.0
2021-02-05,8.565,8.835,8.48,8.575,269547.0
2021-02-08,8.61,9.635,8.595,9.54,470208.0
2021-02-09,9.74,10.175,9.595,10.075,402768.0
2021-02-10,10.355,10.465,9.89,10.11,367445.0
2021-02-11,10.01,10.13,9.335,9.605,312939.0
2021-02-12,9.315,10.02,9.29,9.675,253724.0
2021-02-16,9.695,10.075,9.5,9.585,308068.0
2021-02-17,9.545,9.685,8.855,9.15,225013.0
2021-02-18,8.99,9.15,8.455,8.545,248843.0
2021-02-19,8.51,8.815,8.51,8.63,266951.0
2021-02-22,8.725,8.795,8.435,8.65,243919.0
2021-02-23,8.445,8.64,7.61,7.975,385276.0
2021-02-24,7.795,8.295,7.555,8.055,241615.0
2021-02-25,7.87,8.105,7.455,7.63,250255.0
2021-02-26,7.595,7.695,7.35,7.49,218509.0
2021-03-01,7.63,7.705,7.03,7.14,191095.0
2021-03-02,7.27,7.48,7.075,7.25,165258.0
2021-03-03,7.165,7.225,6.74,7.0,174689.0
2021-03-04,7.0,7.13,6.475,6.63,240061.0
2021-03-05,6.835,6.835,6.205,6.49,285255.0
2021-03-08,6.36,6.795,6.325,6.37,136388.0
2021-03-09,6.6,6.75,6.585,6.66,166094.0
2021-03-10,6.715,6.725,6.37,6.53,162439.0
2021-03-11,6.595,6.65,6.315,6.445,155884.0
2021-03-12,6.48,6.48,6.15,6.345,167994.0
2021-03-15,6.345,7.01,6.325,6.955,684272.0
2021-03-16,6.955,7.075,6.76,6.9,446894.0
2021-03-17,7.04,7.04,6.595,6.75,441856.0
2021-03-18,6.76,6.8,6.34,6.54,556862.0
2021-03-19,6.555,6.65,6.095,6.21,536422.0
2021-03-22,6.145,6.35,6.145,6.18,148904.0
2021-03-23,6.285,6.285,5.75,5.91,234299.0
2021-03-24,5.95,6.155,5.88,6.015,175011.0
2021-03-25,5.995,6.105,5.835,5.955,89978.0
2021-03-26,6.02,6.135,5.92,6.105,88948.0
2021-03-29,6.05,6.07,5.79,5.805,119245.0
2021-03-30,5.825,5.825,5.665,5.805,131201.0
2021-03-31,5.855,5.975,5.8,5.95,87073.0
2021-04-01,6.005,6.21,5.965,6.145,130120.0
2021-04-05,6.19,6.305,6.135,6.24,92608.0
2021-04-06,6.37,6.425,6.245,6.275,207806.0
2021-04-07,6.405,6.48,5.975,6.015,117323.0
2021-04-08,6.19,6.35,6.155,6.255,190734.0
2021-04-09,6.255,6.255,6.02,6.18,205717.0
2021-04-12,6.165,6.165,6.005,6.105,186772.0
2021-04-13,6.135,6.2,5.9,5.955,125961.0
2021-04-14,5.92,5.95,5.845,5.845,76122.0
2021-04-15,5.95,6.21,5.875,6.145,180744.0
2021-04-16,6.2,6.445,6.19,6.435,180438.0
2021-04-19,6.54,6.555,6.33,6.38,117656.0
2021-04-20,6.455,6.555,6.39,6.465,64963.0
2021-04-21,6.465,6.715,6.415,6.575,125426.0
2021-04-22,6.595,6.615,6.285,6.35,87520.0
2021-04-23,6.435,6.5,6.24,6.33,52154.0
2021-04-26,6.48,6.81,6.445,6.68,218194.0
2021-04-27,6.715,6.865,6.565,6.575,99244.0
2021-04-28,6.555,6.745,6.555,6.67,96010.0
2021-04-29,6.66,6.705,6.395,6.47,122038.0
2021-04-30,6.465,6.66,6.445,6.48,87161.0
2021-05-03,6.575,6.66,6.34,6.38,195537.0
2021-05-04,6.34,6.5,6.315,6.455,135233.0
2021-05-05,6.49,6.49,6.32,6.395,113267.0
2021-05-06,6.425,6.66,6.395,6.63,213805.0
2021-05-07,6.695,6.715,6.245,6.315,218077.0
2021-05-10,6.565,6.605,6.265,6.295,177797.0
2021-05-11,6.265,6.66,6.135,6.465,237581.0
2021-05-12,6.415,6.575,6.37,6.415,108730.0
2021-05-13,6.465,6.575,6.295,6.305,92963.0
2021-05-14,6.39,6.51,6.24,6.275,98020.0
2021-05-17,6.295,6.445,6.23,6.445,164284.0
2021-05-18,6.47,6.51,6.35,6.47,132256.0
2021-05-19,6.425,6.565,6.37,6.455,192824.0
2021-05-20,6.445,6.605,6.435,6.55,175621.0
2021-05-21,6.585,6.585,6.36,6.385,143719.0
2021-05-25,6.405,6.415,6.285,6.29,161233.0
2021-05-26,6.36,6.56,6.35,6.425,157592.0
2021-05-27,6.415,6.445,6.3,6.3,213464.0
2021-05-28,6.3,6.405,6.095,6.12,207570.0
2021-05-31,6.275,6.285,5.875,6.01,180243.0
2021-06-01,6.11,6.195,5.98,6.025,160280.0
2021-06-02,6.025,6.225,5.98,6.12,125837.0
2021-06-03,6.045,6.065,5.865,5.885,275870.0
2021-06-04,5.96,5.99,5.8,5.845,143085.0
2021-06-07,5.915,6.11,5.79,5.925,218002.0
2021-06-08,5.925,6.065,5.865,5.885,145376.0
2021-06-09,5.875,6.065,5.855,5.865,158573.0
2021-06-10,5.865,6.14,5.865,6.13,175336.0
2021-06-11,6.13,6.18,5.905,5.93,311907.0
2021-06-14,5.875,6.01,5.75,5.75,326088.0
2021-06-15,5.77,5.895,5.6,5.655,199337.0
2021-06-16,5.65,5.695,5.515,5.535,172559.0
2021-06-17,5.38,5.47,5.26,5.325,253999.0
2021-06-18,5.29,5.495,5.23,5.295,244741.0
2021-06-21,5.38,5.59,5.185,5.39,158395.0
2021-06-22,5.375,5.4,5.25,5.295,100004.0
2021-06-23,5.315,5.47,5.27,5.28,94127.0
2021-06-24,5.315,5.335,5.24,5.26,89575.0
2021-06-25,5.315,5.335,5.21,5.22,63212.0
2021-06-28,5.23,5.335,5.1,5.115,79653.0
2021-06-29,5.07,5.125,4.965,4.985,132660.0
2021-06-30,4.965,5.11,4.93,5.07,223720.0
2021-07-02,5.165,5.22,5.02,5.09,113519.0
2021-07-05,5.115,5.22,5.03,5.08,40853.0
2021-07-06,5.27,5.325,5.07,5.115,109406.0
2021-07-07,5.135,5.155,5.045,5.06,64836.0
2021-07-08,5.04,5.1,4.84,4.9,174262.0
2021-07-09,4.93,5.11,4.93,5.05,96775.0
2021-07-12,5.005,5.07,4.92,4.92,73309.0
2021-07-13,5.04,5.09,4.92,4.935,81875.0
2021-07-14,5.04,5.115,4.92,5.04,94445.0
2021-07-15,5.08,5.125,5.005,5.115,95891.0
2021-07-16,5.115,5.195,4.86,4.87,159456.0
2021-07-19,4.92,4.92,4.68,4.71,188336.0
2021-07-20,4.75,4.88,4.69,4.7,145538.0
2021-07-21,4.68,4.85,4.645,4.825,99236.0
2021-07-22,4.835,4.91,4.67,4.795,98806.0
2021-07-23,4.815,4.86,4.74,4.765,80701.0
2021-07-26,4.775,4.995,4.775,4.965,85137.0
2021-07-27,5.015,5.02,4.89,4.935,108247.0
2021-07-28,4.92,5.06,4.89,5.03,36943.0
2021-07-29,5.125,5.305,5.07,5.25,115081.0
2021-07-30,5.22,5.325,5.145,5.26,126353.0
2021-08-03,5.175,5.475,5.175,5.44,197781.0
2021-08-04,5.555,5.665,5.29,5.41,214351.0
2021-08-05,5.41,5.495,5.24,5.38,116931.0
2021-08-06,5.295,5.44,5.195,5.38,113059.0
2021-08-09,5.195,5.21,5.105,5.125,105741.0
2021-08-10,5.08,5.115,4.575,4.585,428127.0
2021-08-11,4.625,4.69,4.3,4.635,186746.0
2021-08-12,4.66,4.66,4.48,4.49,154180.0
2021-08-13,4.56,4.755,4.5,4.615,69664.0
2021-08-16,4.635,4.72,4.415,4.435,83132.0
2021-08-17,4.425,4.54,4.295,4.31,56075.0
2021-08-18,4.33,4.5,4.115,4.19,92282.0
2021-08-19,4.14,4.17,4.01,4.02,106855.0
2021-08-20,3.97,4.115,3.885,3.92,146650.0
2021-08-23,3.97,4.275,3.93,4.24,166877.0
2021-08-24,4.24,4.275,4.135,4.22,74148.0
2021-08-25,4.265,4.305,4.045,4.105,58981.0
2021-08-26,4.085,4.24,4.045,4.055,74083.0
2021-08-27,4.065,4.4,4.065,4.305,82539.0
2021-08-30,4.315,4.38,4.19,4.255,55683.0
2021-08-31,4.315,4.46,4.275,4.355,60310.0
2021-09-01,4.355,4.46,4.255,4.275,66628.0
2021-09-02,4.325,4.335,4.17,4.18,45267.0
2021-09-03,4.265,4.42,4.16,4.275,110616.0
2021-09-07,4.275,4.305,4.095,4.115,137337.0
2021-09-08,4.095,4.24,3.905,3.96,393938.0
2021-09-09,3.97,4.135,3.915,4.055,98438.0
2021-09-10,4.035,4.045,3.93,3.94,73701.0
2021-09-13,3.92,4.16,3.885,4.065,135069.0
2021-09-14,4.085,4.2,4.055,4.125,98830.0
2021-09-15,4.095,4.18,4.01,4.02,48764.0
2021-09-16,3.97,4.0,3.76,3.915,120316.0
2021-09-17,3.885,3.93,3.76,3.865,73353.0
2021-09-20,3.815,3.94,3.7,3.78,83335.0
2021-09-21,3.825,3.875,3.75,3.75,40757.0
2021-09-22,3.73,3.92,3.73,3.845,96230.0
2021-09-23,3.915,3.915,3.72,3.75,93594.0
2021-09-24,3.76,3.92,3.76,3.865,124981.0
2021-09-27,3.8,3.905,3.71,3.72,85300.0
2021-09-28,3.73,3.74,3.615,3.695,82402.0
2021-09-29,3.665,3.685,3.54,3.56,125572.0
2021-09-30,3.615,3.845,3.55,3.8,131751.0
2021-10-01,3.835,3.915,3.665,3.75,80669.0
2021-10-04,3.73,3.75,3.625,3.71,43081.0
2021-10-05,3.71,3.71,3.55,3.615,60197.0
2021-10-06,3.56,3.685,3.55,3.665,35521.0
2021-10-07,3.7,3.805,3.55,3.685,33631.0
2021-10-08,3.74,3.815,3.73,3.77,54774.0
2021-10-12,3.8,4.15,3.77,4.115,108314.0
2021-10-13,4.18,4.41,4.16,4.24,97984.0
2021-10-14,4.345,4.61,4.245,4.535,130726.0
2021-10-15,4.41,4.505,4.315,4.315,82025.0
2021-10-18,4.305,4.495,4.14,4.16,97954.0
2021-10-19,4.125,4.345,3.97,4.0,138369.0
2021-10-20,3.95,4.21,3.95,4.17,117169.0
2021-10-21,4.15,4.285,4.065,4.19,56841.0
2021-10-22,4.265,4.4,4.24,4.315,87742.0
2021-10-25,4.39,4.485,4.315,4.45,66901.0
2021-10-26,4.515,4.59,4.335,4.36,42124.0
2021-10-27,4.355,4.38,4.285,4.325,27475.0
2021-10-28,4.335,4.335,4.22,4.24,54102.0
2021-10-29,4.2,4.21,4.085,4.115,60758.0
2021-11-01,4.115,4.19,4.095,4.135,29581.0
2021-11-02,4.115,4.18,3.99,4.045,22825.0
2021-11-03,3.99,4.16,3.98,4.085,60091.0
2021-11-04,4.18,4.255,4.055,4.095,44994.0
2021-11-05,4.115,4.265,4.02,4.24,80283.0
2021-11-08,4.255,4.4,4.255,4.325,80345.0
2021-11-09,4.38,4.38,4.17,4.335,37151.0
2021-11-10,4.41,4.81,4.38,4.66,203650.0
2021-11-11,4.755,4.945,4.62,4.86,135189.0
2021-11-12,4.82,4.88,4.715,4.85,91753.0
2021-11-15,4.86,4.91,4.64,4.8,72563.0
2021-11-16,4.8,4.8,4.715,4.735,60105.0
2021-11-17,4.8,4.9,4.775,4.83,78056.0
2021-11-18,4.86,4.89,4.725,4.755,77273.0
2021-11-19,4.725,4.785,4.535,4.68,84181.0
2021-11-22,4.68,4.785,4.57,4.695,61582.0
2021-11-23,4.6,4.745,4.465,4.555,58196.0
2021-11-24,4.6,4.61,4.465,4.535,34439.0
2021-11-25,4.535,4.765,4.485,4.545,20454.0
2021-11-26,4.535,4.545,4.245,4.31,57154.0
2021-11-29,4.175,4.29,4.11,4.165,74934.0
2021-11-30,4.165,4.34,4.11,4.195,52460.0
2021-12-01,4.205,4.39,3.955,3.985,48815.0
2021-12-02,3.975,4.205,3.87,3.955,62269.0
2021-12-03,3.975,4.01,3.84,3.925,50563.0
2021-12-06,3.895,4.05,3.86,3.985,68315.0
2021-12-07,4.04,4.175,3.945,3.985,106285.0
2021-12-08,3.945,4.04,3.925,3.995,19613.0
2021-12-09,3.945,3.965,3.79,3.87,124506.0
2021-12-10,4.01,4.02,3.77,3.875,90934.0
2021-12-13,3.935,4.1,3.78,3.8,92597.0
2021-12-14,3.735,3.75,3.705,3.725,63541.0
2021-12-15,3.715,3.81,3.605,3.75,115317.0
2021-12-16,3.78,4.01,3.78,3.995,166308.0
2021-12-17,4.02,4.205,4.02,4.14,134542.0
2021-12-20,4.12,4.195,3.985,4.145,112501.0
2021-12-21,4.245,4.245,4.09,4.165,57610.0
2021-12-22,4.14,4.455,4.12,4.435,95772.0
2021-12-23,4.485,4.485,4.315,4.36,36103.0
2021-12-24,4.195,4.485,4.195,4.465,34062.0
2021-12-29,4.535,4.57,4.09,4.1,94542.0
2021-12-30,4.14,4.21,4.1,4.13,39470.0
2021-12-31,4.165,4.29,4.13,4.155,68685.0
2022-01-04,4.13,4.245,4.06,4.155,124483.0
2022-01-05,4.215,4.34,4.1,4.12,85613.0
2022-01-06,3.995,4.12,3.87,3.925,98060.0
2022-01-07,4.145,4.205,4.02,4.05,86804.0
2022-01-10,4.09,4.175,3.985,4.155,65662.0
2022-01-11,4.11,4.33,4.06,4.31,84993.0
2022-01-12,4.35,4.35,4.175,4.31,44131.0
2022-01-13,4.285,4.34,4.06,4.09,40225.0
2022-01-14,4.04,4.05,3.935,3.965,48344.0
2022-01-17,4.005,4.05,3.925,3.965,18849.0
2022-01-18,3.955,4.08,3.905,3.905,54038.0
2022-01-19,4.005,4.39,3.925,4.31,179524.0
2022-01-20,4.36,4.39,4.245,4.275,66653.0
2022-01-21,4.265,4.29,4.06,4.08,52329.0
2022-01-24,4.04,4.14,3.83,3.965,126809.0
2022-01-25,3.995,4.235,3.895,4.175,70642.0
2022-01-26,4.13,4.215,3.985,4.005,40532.0
2022-01-27,3.87,4.04,3.86,3.875,86897.0
2022-01-28,3.86,3.875,3.76,3.86,55479.0
2022-01-31,3.84,3.905,3.77,3.875,35502.0
2022-02-01,3.925,3.965,3.83,3.85,80254.0
2022-02-02,3.86,3.975,3.85,3.905,34315.0
2022-02-03,3.875,3.875,3.735,3.76,70895.0
2022-02-04,3.79,3.83,3.75,3.77,42130.0
2022-02-07,3.875,4.02,3.74,3.895,156548.0
2022-02-08,3.935,3.935,3.84,3.86,121559.0
2022-02-09,3.875,3.925,3.81,3.905,74146.0
2022-02-10,3.86,4.005,3.79,3.84,76386.0
2022-02-11,3.86,4.175,3.82,4.14,200020.0
2022-02-14,4.165,4.4,4.145,4.39,115235.0
2022-02-15,4.165,4.38,4.14,4.31,77484.0
2022-02-16,4.34,4.42,4.265,4.42,105789.0
2022-02-17,4.515,4.705,4.445,4.66,155654.0
2022-02-18,4.67,4.795,4.455,4.525,83528.0
2022-02-22,4.515,4.58,4.325,4.33,91963.0
2022-02-23,4.33,4.575,4.3,4.485,72147.0
2022-02-24,4.815,4.815,4.32,4.4,123782.0
2022-02-25,4.33,4.455,4.175,4.445,68554.0
2022-02-28,4.56,4.58,4.35,4.455,68400.0
2022-03-01,4.505,4.705,4.3,4.69,138539.0
2022-03-02,4.63,4.745,4.58,4.705,90627.0
2022-03-03,4.745,4.765,4.62,4.705,45120.0
2022-03-04,4.68,4.91,4.68,4.825,157994.0
2022-03-07,4.92,5.075,4.805,5.075,134747.0
2022-03-08,5.18,5.41,5.005,5.085,222287.0
2022-03-09,4.58,5.095,4.58,5.045,106210.0
2022-03-10,5.065,5.16,4.9,4.965,76766.0
2022-03-11,4.805,5.065,4.785,4.92,74936.0
2022-03-14,4.775,4.785,4.555,4.58,139823.0
2022-03-15,4.515,4.695,4.34,4.495,106772.0
2022-03-16,4.455,4.56,4.38,4.545,83187.0
2022-03-17,4.695,4.83,4.59,4.705,72743.0
2022-03-18,4.59,4.68,4.505,4.505,47387.0
2022-03-21,4.425,4.63,4.41,4.515,76923.0
2022-03-22,4.465,4.495,4.285,4.34,86585.0
2022-03-23,4.37,4.42,4.33,4.42,95939.0
2022-03-24,4.515,4.515,4.34,4.34,81197.0
2022-03-25,4.3,4.32,4.175,4.27,77435.0
2022-03-28,4.185,4.31,4.04,4.04,88696.0
2022-03-29,3.99,4.155,3.93,4.155,63855.0
2022-03-30,4.175,4.28,4.095,4.165,56601.0
2022-03-31,4.24,4.24,3.97,4.03,243537.0
2022-04-01,4.06,4.145,4.01,4.135,107120.0
2022-04-04,4.165,4.175,4.05,4.115,70681.0
2022-04-05,4.145,4.235,3.98,3.98,126005.0
2022-04-06,3.98,4.02,3.89,3.98,101742.0
2022-04-07,3.99,4.02,3.92,4.0,106030.0
2022-04-08,4.02,4.175,4.01,4.155,44287.0
2022-04-11,4.225,4.25,4.04,4.06,85032.0
2022-04-12,4.135,4.25,4.065,4.185,52812.0
2022-04-13,4.205,4.28,4.115,4.25,75362.0
2022-04-14,4.27,4.31,4.05,4.28,116071.0
2022-04-18,4.38,4.6,4.34,4.475,134770.0
2022-04-19,4.38,4.475,4.32,4.4,53914.0
2022-04-20,4.38,4.38,4.26,4.3,33139.0
2022-04-21,4.3,4.34,4.04,4.095,94219.0
2022-04-22,3.99,4.065,3.98,4.03,81283.0
2022-04-25,3.9,3.91,3.745,3.815,220924.0
2022-04-26,3.845,3.9,3.7,3.745,74281.0
2022-04-27,3.745,3.785,3.61,3.65,63080.0
2022-04-28,3.61,3.745,3.57,3.725,108615.0
2022-04-29,3.795,3.875,3.725,3.765,54699.0
2022-05-02,3.715,3.745,3.6,3.745,54911.0
2022-05-03,3.745,3.815,3.725,3.765,54365.0
2022-05-04,3.775,3.875,3.67,3.735,90529.0
2022-05-05,3.795,3.825,3.59,3.62,88726.0
2022-05-06,3.69,3.815,3.58,3.61,72753.0
2022-05-09,3.6,3.6,3.355,3.365,116097.0
2022-05-10,3.335,3.55,3.17,3.23,65665.0
2022-05-11,3.27,3.345,3.085,3.085,86638.0
2022-05-12,2.93,3.055,2.635,2.665,278490.0
2022-05-13,2.655,2.92,2.58,2.88,156931.0
2022-05-16,2.88,2.92,2.785,2.795,54128.0
2022-05-17,2.86,2.87,2.725,2.775,97156.0
2022-05-18,2.755,2.755,2.595,2.655,133357.0
2022-05-19,2.755,2.98,2.695,2.885,160138.0
2022-05-20,2.895,2.935,2.805,2.925,45978.0
2022-05-24,2.965,3.08,2.945,3.01,99112.0
2022-05-25,3.04,3.04,2.895,2.98,45852.0
2022-05-26,2.965,3.01,2.925,2.965,26399.0
2022-05-27,2.99,3.005,2.945,2.97,21765.0
2022-05-30,3.09,3.09,2.99,3.05,11899.0
2022-05-31,3.04,3.05,2.855,2.895,95732.0
2022-06-01,3.04,3.05,2.875,2.945,43411.0
2022-06-02,3.11,3.3,2.965,3.22,112501.0
2022-06-03,3.17,3.29,3.1,3.13,108932.0
2022-06-06,3.17,3.425,2.99,3.08,43381.0
2022-06-07,3.07,3.12,2.97,3.09,49992.0
2022-06-08,3.17,3.17,3.02,3.05,41852.0
2022-06-09,3.05,3.13,2.945,3.07,59197.0
2022-06-10,3.0,3.485,3.0,3.475,151638.0
2022-06-13,3.395,3.395,3.14,3.16,103413.0
2022-06-14,3.16,3.18,2.99,3.05,60476.0
2022-06-15,3.18,3.36,3.06,3.28,77997.0
2022-06-16,3.32,3.32,3.125,3.28,73151.0
2022-06-17,3.32,3.35,3.11,3.17,58577.0
2022-06-20,3.375,3.375,3.09,3.15,34300.0
2022-06-21,3.2,3.33,3.18,3.27,33871.0
2022-06-22,3.18,3.3,3.11,3.14,48704.0
2022-06-23,3.1,3.18,3.02,3.09,54159.0
2022-06-24,3.05,3.16,3.02,3.1,105267.0
2022-06-27,3.14,3.21,3.06,3.21,52808.0
2022-06-28,3.22,3.22,2.955,2.965,47032.0
2022-06-29,2.99,2.99,2.875,2.925,47911.0
2022-06-30,2.825,2.955,2.785,2.805,60599.0
2022-07-04,2.98,2.99,2.845,2.935,21390.0
2022-07-05,2.915,2.915,2.735,2.805,87496.0
2022-07-06,2.805,2.845,2.685,2.815,46831.0
2022-07-07,2.845,2.945,2.785,2.905,31845.0
2022-07-08,2.935,2.935,2.735,2.735,46652.0
2022-07-11,2.675,2.775,2.625,2.625,57558.0
2022-07-12,2.52,2.655,2.51,2.615,71563.0
2022-07-13,2.57,2.895,2.57,2.865,79191.0
2022-07-14,2.705,2.845,2.705,2.765,111935.0
2022-07-15,2.805,2.845,2.635,2.775,51559.0
2022-07-18,2.865,3.0,2.855,2.945,38433.0
2022-07-19,2.98,3.04,2.915,2.99,45700.0
2022-07-20,2.875,3.08,2.865,2.875,88459.0
2022-07-21,2.885,3.08,2.865,3.04,57733.0
2022-07-22,3.07,3.23,3.0,3.03,50701.0
2022-07-25,2.97,2.98,2.905,2.925,44191.0
2022-07-26,2.945,3.04,2.925,2.99,20194.0
2022-07-27,3.01,3.06,2.935,3.02,56560.0
2022-07-28,3.13,3.36,3.04,3.26,66582.0
2022-07-29,3.31,3.35,3.14,3.3,37674.0
2022-08-02,3.17,3.425,3.17,3.29,63182.0
2022-08-03,3.27,3.365,3.17,3.18,34946.0
2022-08-04,3.17,3.455,3.17,3.385,44774.0
2022-08-05,3.36,3.385,3.26,3.375,48697.0
2022-08-08,3.415,3.555,3.33,3.405,59449.0
2022-08-09,3.435,3.435,3.21,3.25,50909.0
2022-08-10,3.32,3.405,3.26,3.27,35194.0
2022-08-11,3.29,3.375,3.21,3.22,30708.0
2022-08-12,3.23,3.31,3.21,3.21,20570.0
2022-08-15,3.2,3.35,3.18,3.27,124842.0
2022-08-16,3.26,3.395,3.21,3.21,11444.0
2022-08-17,3.405,3.405,3.16,3.195,34366.0
2022-08-18,3.22,3.34,3.21,3.31,23064.0
2022-08-19,3.26,3.29,3.14,3.16,38758.0
2022-08-22,3.12,3.22,3.06,3.07,21189.0
2022-08-23,3.05,3.32,3.04,3.08,21638.0
2022-08-24,3.0,3.31,3.0,3.24,22001.0
2022-08-25,3.3,3.3,3.09,3.13,19262.0
2022-08-26,3.13,3.23,2.99,3.02,29826.0
2022-08-29,2.98,3.02,2.85,2.94,145333.0
2022-08-30,3.03,3.04,2.82,2.88,22930.0
2022-08-31,2.92,3.01,2.76,2.91,16366.0
2022-09-01,3.19,3.19,2.76,2.82,28047.0
2022-09-02,2.84,2.99,2.82,2.92,24034.0
2022-09-06,2.86,3.16,2.78,2.78,20824.0
2022-09-07,2.71,2.91,2.7,2.88,26334.0
2022-09-08,3.0,3.0,2.8,2.99,12397.0
2022-09-09,3.02,3.12,2.99,3.1,15863.0
2022-09-12,3.18,3.42,3.1,3.32,109546.0
2022-09-13,3.22,3.42,3.21,3.38,60194.0
2022-09-14,3.38,3.43,3.27,3.34,60216.0
2022-09-15,3.3,3.36,3.16,3.18,78689.0
2022-09-16,3.09,3.35,3.07,3.18,67636.0
2022-09-19,3.05,3.44,3.05,3.42,49769.0
2022-09-20,3.33,3.43,3.18,3.38,19755.0
2022-09-21,3.36,3.4,3.2,3.25,27835.0
2022-09-22,3.25,3.32,3.07,3.15,36974.0
2022-09-23,3.08,3.14,2.96,3.02,51642.0
2022-09-26,3.03,3.04,2.8,2.81,38902.0
2022-09-27,2.98,2.98,2.68,2.73,111325.0
2022-09-28,2.95,3.0,2.8,2.91,96502.0
2022-09-29,3.0,3.09,2.77,3.03,56932.0
2022-09-30,3.2,3.23,3.06,3.06,32947.0
2022-10-03,3.15,3.24,3.03,3.24,68173.0
2022-10-04,3.31,3.385,3.19,3.32,94356.0
2022-10-05,3.19,3.27,3.15,3.24,27510.0
2022-10-06,3.25,3.32,3.16,3.26,18467.0
2022-10-07,3.28,3.28,3.1,3.11,31516.0
2022-10-11,3.1,3.18,2.85,2.85,76626.0
2022-10-12,2.9,3.01,2.84,3.0,19307.0
2022-10-13,2.89,3.07,2.82,3.0,18483.0
2022-10-14,2.98,2.99,2.77,2.8,47048.0
2022-10-17,3.02,3.03,2.82,2.84,28805.0
2022-10-18,2.89,2.91,2.82,2.83,15568.0
2022-10-19,2.81,2.85,2.71,2.8,11640.0
2022-10-20,2.81,2.97,2.75,2.79,49606.0
2022-10-21,2.86,3.04,2.79,2.99,31753.0
2022-10-24,3.2,3.2,2.93,3.11,61349.0
2022-10-25,3.11,3.13,2.97,3.03,36959.0
2022-10-26,3.0,3.15,2.99,2.99,29157.0
2022-10-27,3.03,3.1,3.02,3.02,8150.0
2022-10-28,2.96,3.04,2.86,2.93,49593.0
2022-10-31,2.88,2.99,2.8,2.8,46609.0
2022-11-01,2.9,2.91,2.7,2.78,43256.0
2022-11-02,2.83,2.87,2.6,2.77,87272.0
2022-11-03,2.73,2.73,2.52,2.65,87166.0
2022-11-04,2.66,2.78,2.53,2.68,138149.0
2022-11-07,2.77,2.78,2.71,2.75,42626.0
2022-11-08,2.79,2.95,2.7,2.86,80406.0
2022-11-09,2.79,2.85,2.75,2.79,104379.0
2022-11-10,2.89,2.95,2.77,2.86,136700.0
2022-11-11,2.7,2.85,2.7,2.83,71775.0
2022-11-14,2.87,2.87,2.71,2.75,55656.0
2022-11-15,2.82,2.82,2.71,2.76,55825.0
2022-11-16,2.76,2.79,2.75,2.76,21429.0
2022-11-17,2.75,2.76,2.71,2.73,25283.0
2022-11-18,2.77,2.77,2.71,2.74,11051.0
2022-11-21,2.72,2.77,2.65,2.65,36072.0
2022-11-22,2.77,2.97,2.67,2.93,62917.0
2022-11-23,2.94,2.96,2.81,2.92,65721.0
2022-11-24,2.8,2.91,2.8,2.905,8452.0
2022-11-25,2.9,2.9,2.82,2.82,10413.0
2022-11-28,2.81,2.92,2.66,2.67,77835.0
2022-11-29,2.7,2.74,2.61,2.63,71365.0
2022-11-30,2.66,2.74,2.65,2.69,63571.0
2022-12-01,2.74,3.04,2.7,3.04,192463.0
2022-12-02,2.98,3.21,2.95,3.21,108770.0
2022-12-05,3.16,3.19,2.96,3.08,105407.0
2022-12-06,3.16,3.17,3.0,3.11,61673.0
2022-12-07,3.17,3.4,3.1,3.28,89353.0
2022-12-08,3.33,3.34,3.15,3.16,21659.0
2022-12-09,3.28,3.28,3.1,3.1,57844.0
2022-12-12,3.03,3.09,2.86,3.0,145060.0
2022-12-13,3.15,3.15,2.93,2.99,129118.0
2022-12-14,2.99,3.04,2.82,2.9,169531.0
2022-12-15,2.84,2.88,2.7,2.76,127741.0
2022-12-16,2.76,2.82,2.67,2.72,196669.0
2022-12-19,2.68,2.8,2.65,2.65,70052.0
2022-12-20,2.66,2.84,2.65,2.75,76604.0
2022-12-21,2.79,2.835,2.76,2.82,44810.0
2022-12-22,2.78,2.78,2.69,2.72,27282.0
2022-12-23,2.79,2.79,2.66,2.72,83351.0
2022-12-28,2.85,2.85,2.6,2.62,70603.0
2022-12-29,2.62,2.7,2.61,2.64,60507.0
2022-12-30,2.66,2.7,2.6,2.7,93250.0
2023-01-03,2.8,2.94,2.75,2.88,98275.0
2023-01-04,2.94,3.22,2.93,3.07,156127.0
2023-01-05,3.04,3.18,2.92,3.13,75390.0
2023-01-06,3.14,3.23,3.06,3.21,70680.0
2023-01-09,3.28,3.31,3.23,3.23,68802.0
2023-01-10,3.21,3.29,3.2,3.23,24508.0
2023-01-11,3.21,3.23,3.14,3.18,23085.0
2023-01-12,3.21,3.21,3.12,3.14,27873.0
2023-01-13,3.17,3.23,3.13,3.16,59523.0
2023-01-16,3.15,3.2,3.15,3.2,8584.0
2023-01-17,3.2,3.21,3.01,3.07,23230.0
2023-01-18,3.09,3.17,3.02,3.02,44325.0
2023-01-19,3.0,3.14,3.0,3.05,34283.0
2023-01-20,3.06,3.08,2.85,2.89,159265.0
2023-01-23,2.86,2.99,2.85,2.96,45793.0
2023-01-24,2.96,2.99,2.93,2.96,48434.0
2023-01-25,2.93,2.98,2.92,2.96,22626.0
2023-01-26,2.96,3.0,2.86,2.89,27916.0
2023-01-27,2.89,2.89,2.805,2.84,47066.0
2023-01-30,2.82,2.85,2.78,2.79,76166.0
2023-01-31,2.76,2.83,2.76,2.83,20443.0
2023-02-01,2.8,2.91,2.8,2.9,35589.0
2023-02-02,2.92,2.93,2.79,2.84,88505.0
2023-02-03,2.75,2.83,2.71,2.76,53623.0
2023-02-06,2.74,2.77,2.72,2.77,74611.0
2023-02-07,2.74,2.78,2.72,2.76,33282.0
2023-02-08,2.79,2.79,2.75,2.75,9705.0
2023-02-09,2.77,2.78,2.72,2.72,25748.0
2023-02-10,2.75,2.75,2.66,2.69,59364.0
2023-02-13,2.67,2.71,2.66,2.7,14996.0
2023-02-14,2.66,2.68,2.65,2.66,14590.0
2023-02-15,2.67,2.7,2.63,2.63,21507.0
2023-02-16,2.68,2.68,2.62,2.63,21744.0
2023-02-17,2.7,2.71,2.63,2.67,18023.0
2023-02-21,2.65,2.83,2.65,2.72,17421.0
2023-02-22,2.66,2.72,2.64,2.64,16349.0
2023-02-23,2.62,2.66,2.62,2.63,13513.0
2023-02-24,2.62,2.65,2.6,2.6,26611.0
2023-02-27,2.58,2.65,2.57,2.58,30071.0
2023-02-28,2.57,2.62,2.56,2.59,16986.0
2023-03-01,2.61,2.65,2.59,2.63,62968.0
2023-03-02,2.59,2.62,2.56,2.58,25805.0
2023-03-03,2.59,2.65,2.55,2.6,32392.0
2023-03-06,2.59,2.6,2.53,2.56,43957.0
2023-03-07,2.52,2.56,2.46,2.49,43147.0
2023-03-08,2.55,2.55,2.41,2.46,49449.0
2023-03-09,2.45,2.46,2.38,2.39,31643.0
2023-03-10,2.39,2.55,2.39,2.49,81001.0
2023-03-13,2.56,2.58,2.44,2.56,134834.0
2023-03-14,2.59,2.59,2.5,2.59,17528.0
2023-03-15,2.63,2.67,2.51,2.56,36925.0
2023-03-16,2.43,2.57,2.43,2.54,10776.0
2023-03-17,2.53,2.78,2.46,2.66,84654.0
2023-03-20,2.74,2.87,2.63,2.75,55863.0
2023-03-21,2.79,2.79,2.6,2.69,20525.0
2023-03-22,2.6,2.69,2.6,2.62,21828.0
2023-03-23,2.7,2.8,2.65,2.69,26650.0
2023-03-24,2.69,2.79,2.68,2.76,25934.0
2023-03-27,2.75,2.75,2.58,2.68,16409.0
2023-03-28,2.7,2.71,2.62,2.68,6967.0
2023-03-29,2.64,2.75,2.52,2.55,65021.0
2023-03-30,2.72,2.72,2.59,2.61,18102.0
2023-03-31,2.63,2.72,2.63,2.69,93362.0
2023-04-03,2.74,2.75,2.67,2.73,15820.0
2023-04-04,2.73,2.85,2.73,2.81,76888.0
2023-04-05,2.85,2.85,2.8,2.82,28659.0
2023-04-06,2.78,2.84,2.78,2.83,32083.0
2023-04-10,2.83,2.83,2.73,2.77,47091.0
2023-04-11,2.77,2.83,2.74,2.8,80653.0
2023-04-12,2.76,2.81,2.72,2.75,31669.0
2023-04-13,2.75,2.79,2.74,2.75,19213.0
2023-04-14,2.76,2.82,2.72,2.74,122469.0
2023-04-17,2.71,2.71,2.63,2.64,29967.0
2023-04-18,2.68,2.72,2.64,2.64,27048.0
2023-04-19,2.64,2.66,2.61,2.61,12414.0
2023-04-20,2.62,2.66,2.6,2.6,25575.0
2023-04-21,2.59,2.61,2.51,2.52,23813.0
2023-04-24,2.5,2.52,2.46,2.52,45549.0
2023-04-25,2.52,2.54,2.49,2.5,28333.0
2023-04-26,2.5,2.51,2.43,2.43,105068.0
2023-04-27,2.4,2.46,2.38,2.46,18331.0
2023-04-28,2.45,2.46,2.43,2.43,14639.0
2023-05-01,2.48,2.5,2.41,2.41,23324.0
2023-05-02,2.41,2.48,2.41,2.46,19850.0
2023-05-03,2.45,2.51,2.4,2.48,44840.0
2023-05-04,2.45,2.71,2.42,2.67,64040.0
2023-05-05,2.6,2.75,2.6,2.71,36128.0
2023-05-08,2.61,2.72,2.61,2.7,10171.0
2023-05-09,2.68,2.7,2.65,2.65,9800.0
2023-05-10,2.65,2.68,2.55,2.57,18804.0
2023-05-11,2.55,2.55,2.35,2.39,108203.0
2023-05-12,2.39,2.44,2.36,2.4,47082.0
2023-05-15,2.4,2.51,2.39,2.41,19753.0
2023-05-16,2.4,2.415,2.34,2.37,68571.0
2023-05-17,2.36,2.38,2.33,2.34,13277.0
2023-05-18,2.33,2.47,2.29,2.31,44077.0
2023-05-19,2.26,2.33,2.26,2.31,16331.0
2023-05-23,2.3,2.3,2.21,2.21,95382.0
2023-05-24,2.21,2.21,2.14,2.14,181148.0
2023-05-25,2.13,2.14,2.11,2.11,36898.0
2023-05-26,2.15,2.16,2.13,2.15,15310.0
2023-05-29,2.31,2.33,2.22,2.3,34706.0
2023-05-30,2.39,2.39,2.3,2.3,32395.0
2023-05-31,2.35,2.36,2.3,2.3,16649.0
2023-06-01,2.4,2.4,2.28,2.29,38390.0
2023-06-02,2.4,2.4,2.27,2.28,11932.0
2023-06-05,2.28,2.4,2.22,2.25,26120.0
2023-06-06,2.27,2.28,2.2,2.25,14301.0
2023-06-07,2.26,2.27,2.2,2.21,26292.0
2023-06-08,2.21,2.24,2.12,2.16,48345.0
2023-06-09,2.17,2.22,2.12,2.13,52804.0
2023-06-12,2.13,2.14,2.11,2.12,18619.0
2023-06-13,2.13,2.13,2.08,2.095,49296.0
2023-06-14,2.1,2.1,2.06,2.08,21436.0
2023-06-15,2.07,2.08,2.06,2.07,31150.0
2023-06-16,2.08,2.19,2.07,2.19,55536.0
2023-06-19,2.25,2.29,2.24,2.265,33650.0
2023-06-20,2.34,2.34,2.11,2.17,52332.0
2023-06-21,2.17,2.2,2.12,2.18,14032.0
2023-06-22,2.14,2.18,2.12,2.13,13981.0
2023-06-23,2.13,2.18,2.1,2.14,43197.0
2023-06-26,2.18,2.2,2.04,2.04,109333.0
2023-06-27,2.05,2.06,1.99,2.02,127513.0
2023-06-28,2.02,2.08,2.02,2.07,19440.0
2023-06-29,2.05,2.09,2.02,2.08,19130.0
2023-06-30,2.12,2.26,2.1,2.25,31585.0
2023-07-04,2.28,2.33,2.27,2.32,22406.0
2023-07-05,2.32,2.32,2.27,2.29,19583.0
2023-07-06,2.31,2.31,2.16,2.17,35023.0
2023-07-07,2.32,2.32,2.15,2.16,21457.0
2023-07-10,2.19,2.29,2.14,2.28,22202.0
2023-07-11,2.07,2.07,1.76,1.77,687519.0
2023-07-12,1.74,1.82,1.73,1.76,257544.0
2023-07-13,1.74,1.79,1.73,1.76,120571.0
2023-07-14,1.76,1.81,1.74,1.79,46390.0
2023-07-17,1.82,1.82,1.77,1.82,77495.0
2023-07-18,1.82,1.83,1.79,1.79,220653.0
2023-07-19,1.78,1.79,1.77,1.79,19516.0
2023-07-20,1.78,1.79,1.76,1.77,27230.0
2023-07-21,1.75,1.77,1.74,1.77,71605.0
2023-07-24,1.75,1.75,1.66,1.69,67110.0
2023-07-25,1.7,1.71,1.64,1.65,49497.0
2023-07-26,1.65,1.67,1.63,1.65,28631.0
2023-07-27,1.65,1.65,1.59,1.6,50719.0
2023-07-28,1.6,1.6,1.54,1.58,44740.0
2023-07-31,1.58,1.63,1.52,1.55,89255.0
2023-08-01,1.52,1.53,1.47,1.47,53952.0
2023-08-02,1.5,1.77,1.48,1.7,118907.0
2023-08-03,1.75,1.76,1.66,1.74,104753.0
2023-08-04,1.8,1.8,1.7,1.75,37752.0
2023-08-08,1.78,1.78,1.67,1.67,35155.0
2023-08-09,1.71,1.71,1.65,1.69,26415.0
2023-08-10,1.68,1.7,1.65,1.67,26758.0
2023-08-11,1.65,1.68,1.65,1.65,18453.0
2023-08-14,1.62,1.65,1.61,1.64,12859.0
2023-08-15,1.62,1.67,1.61,1.62,11900.0
2023-08-16,1.65,1.65,1.58,1.59,29057.0
2023-08-17,1.58,1.59,1.56,1.56,11810.0
2023-08-18,1.56,1.56,1.51,1.54,29846.0
2023-08-21,1.55,1.57,1.52,1.52,10872.0
2023-08-22,1.56,1.56,1.48,1.48,38008.0
2023-08-23,1.51,1.55,1.47,1.51,222566.0
2023-08-24,1.5,1.56,1.5,1.51,7397.0
2023-08-25,1.51,1.53,1.5,1.51,5625.0
2023-08-28,1.51,1.54,1.47,1.48,43415.0
2023-08-29,1.55,1.55,1.48,1.485,25983.0
2023-08-30,1.51,1.51,1.47,1.49,25090.0
2023-08-31,1.48,1.51,1.48,1.51,18210.0
2023-09-01,1.5,1.52,1.48,1.52,28376.0
2023-09-05,1.53,1.53,1.48,1.48,35730.0
2023-09-06,1.48,1.5,1.43,1.45,35117.0
2023-09-07,1.45,1.45,1.4,1.43,15557.0
2023-09-08,1.41,1.43,1.36,1.37,26240.0
2023-09-11,1.4,1.42,1.37,1.37,21165.0
2023-09-12,1.37,1.41,1.36,1.38,17420.0
2023-09-13,1.39,1.4,1.37,1.37,11187.0
2023-09-14,1.37,1.38,1.35,1.36,16307.0
2023-09-15,1.36,1.47,1.35,1.35,77954.0
2023-09-18,1.37,1.385,1.36,1.37,14504.0
2023-09-19,1.37,1.38,1.35,1.35,8943.0
2023-09-20,1.39,1.39,1.33,1.36,30955.0
2023-09-21,1.33,1.36,1.32,1.33,16762.0
2023-09-22,1.32,1.35,1.3,1.31,25603.0
2023-09-25,1.3,1.31,1.26,1.27,50363.0
2023-09-26,1.28,1.28,1.17,1.22,81527.0
2023-09-27,1.21,1.23,1.13,1.14,105369.0
2023-09-28,1.22,1.23,1.12,1.14,45947.0
2023-09-29,1.22,1.25,1.15,1.2,40465.0
2023-10-02,1.28,1.29,1.25,1.28,39843.0
2023-10-03,1.28,1.28,1.23,1.25,66724.0
2023-10-04,1.33,1.33,1.22,1.22,19302.0
2023-10-05,1.24,1.28,1.23,1.23,12248.0
2023-10-06,1.24,1.3,1.24,1.25,30158.0
2023-10-10,1.32,1.32,1.25,1.28,18951.0
2023-10-11,1.28,1.32,1.25,1.25,22251.0
2023-10-12,1.27,1.33,1.26,1.26,33797.0
2023-10-13,1.3,1.41,1.3,1.38,195432.0
2023-10-16,1.45,1.45,1.28,1.28,55431.0
2023-10-17,1.33,1.36,1.32,1.36,7585.0
2023-10-18,1.38,1.42,1.38,1.39,27612.0
2023-10-19,1.42,1.42,1.38,1.41,12739.0
2023-10-20,1.44,1.52,1.44,1.44,50212.0
2023-10-23,1.5,1.5,1.35,1.38,50230.0
2023-10-24,1.37,1.39,1.33,1.34,22951.0
2023-10-25,1.34,1.36,1.3,1.3,33729.0
2023-10-26,1.34,1.35,1.25,1.26,12852.0
2023-10-27,1.26,1.3,1.26,1.29,11927.0
2023-10-30,1.31,1.33,1.27,1.27,49400.0
2023-10-31,1.27,1.27,1.22,1.22,43040.0
2023-11-01,1.22,1.23,1.19,1.2,23291.0
2023-11-02,1.2,1.21,1.16,1.17,40600.0
2023-11-03,1.18,1.255,1.18,1.255,37790.0
2023-11-06,1.25,1.27,1.22,1.22,33443.0
2023-11-07,1.21,1.29,1.2,1.28,49950.0
2023-11-08,1.3,1.3,1.25,1.29,22629.0
2023-11-09,1.34,1.5,1.25,1.47,92988.0
2023-11-10,1.41,1.48,1.35,1.42,53630.0
2023-11-13,1.37,1.47,1.37,1.45,38779.0
2023-11-14,1.48,1.52,1.48,1.5,58940.0
2023-11-15,1.42,1.56,1.34,1.5,45240.0
2023-11-16,1.59,1.65,1.54,1.65,89065.0
2023-11-17,1.68,1.76,1.68,1.71,81956.0
2023-11-20,1.73,1.73,1.65,1.71,94527.0
2023-11-21,1.7,1.76,1.7,1.74,43900.0
2023-11-22,1.7,1.73,1.69,1.71,20968.0
2023-11-23,1.685,1.72,1.685,1.7,7100.0
2023-11-24,1.7,1.82,1.7,1.79,29350.0
2023-11-27,1.76,1.85,1.75,1.85,111303.0
2023-11-28,1.89,2.08,1.88,2.0,76809.0
2023-11-29,2.0,2.04,1.99,2.01,43803.0
2023-11-30,2.03,2.03,1.8,1.83,133547.0
2023-12-01,1.88,2.01,1.85,2.01,61938.0
2023-12-04,2.01,2.04,1.98,2.01,37857.0
2023-12-05,2.04,2.04,1.97,1.97,33576.0
2023-12-06,2.0,2.04,2.0,2.02,23857.0
2023-12-07,2.01,2.03,1.98,2.0,28257.0
2023-12-08,2.03,2.03,1.99,2.0,10960.0
2023-12-11,2.0,2.0,1.97,1.98,32435.0
2023-12-12,1.98,1.99,1.9,1.93,79753.0
2023-12-13,1.9,2.1,1.89,2.09,27803.0
2023-12-14,2.15,2.26,1.99,2.05,213130.0
2023-12-15,2.09,2.12,1.98,2.01,18529.0
2023-12-18,1.94,2.03,1.86,1.87,26211.0
2023-12-19,1.87,1.94,1.86,1.92,9547.0
2023-12-20,1.93,2.0,1.85,1.85,23177.0
2023-12-21,1.85,1.85,1.75,1.75,26983.0
2023-12-22,1.77,1.9,1.71,1.79,60851.0
2023-12-27,1.81,1.9,1.8,1.87,31629.0
2023-12-28,1.87,1.87,1.76,1.76,23863.0
2023-12-29,1.79,1.8,1.73,1.76,39032.0
2024-01-02,1.81,1.84,1.76,1.81,17514.0
2024-01-03,1.84,1.84,1.75,1.76,31341.0
2024-01-04,1.72,1.76,1.7,1.73,35626.0
2024-01-05,1.71,1.77,1.7,1.74,9275.0
2024-01-08,1.72,1.72,1.66,1.66,18585.0
2024-01-09,1.7,1.7,1.63,1.64,8618.0
2024-01-10,1.68,1.68,1.5,1.58,86170.0
2024-01-11,1.59,1.6,1.53,1.57,24151.0
2024-01-12,1.58,1.65,1.58,1.64,17701.0
2024-01-15,1.67,1.87,1.66,1.82,41837.0
2024-01-16,1.85,1.9,1.76,1.76,31864.0
2024-01-17,1.89,1.89,1.69,1.7,34872.0
2024-01-18,1.69,1.8,1.68,1.76,33225.0
2024-01-19,1.82,1.85,1.72,1.76,41415.0
2024-01-22,1.79,1.8,1.7,1.7,35829.0
2024-01-23,1.79,1.91,1.75,1.91,30868.0
2024-01-24,1.92,1.92,1.82,1.84,33166.0
2024-01-25,1.85,1.88,1.81,1.82,11256.0
2024-01-26,1.8,1.86,1.76,1.77,29390.0
2024-01-29,1.82,1.89,1.79,1.83,27457.0
2024-01-30,1.84,1.85,1.79,1.83,19562.0
2024-01-31,1.84,1.9,1.83,1.86,15697.0
2024-02-01,1.85,1.91,1.84,1.86,24528.0
2024-02-02,1.86,1.87,1.8,1.81,42826.0
2024-02-05,1.81,1.81,1.75,1.76,33533.0
2024-02-06,1.8,1.8,1.74,1.75,30205.0
2024-02-07,1.73,1.76,1.71,1.71,13050.0
2024-02-08,1.71,1.73,1.71,1.72,13753.0
2024-02-09,1.71,1.71,1.63,1.67,51348.0
2024-02-12,1.67,1.69,1.65,1.65,7492.0
2024-02-13,1.68,1.68,1.61,1.62,26041.0
2024-02-14,1.6,1.61,1.57,1.59,28600.0
2024-02-15,1.59,1.61,1.55,1.55,28545.0
2024-02-16,1.55,1.61,1.55,1.6,9534.0
2024-02-20,1.56,1.6,1.52,1.56,15334.0
2024-02-21,1.57,1.68,1.51,1.53,11259.0
2024-02-22,1.53,1.68,1.43,1.68,47513.0
2024-02-23,1.67,1.68,1.57,1.67,31150.0
2024-02-26,1.66,1.68,1.61,1.62,9293.0
2024-02-27,1.62,1.65,1.52,1.52,21403.0
2024-02-28,1.57,1.7,1.57,1.67,32540.0
2024-02-29,1.74,1.8,1.72,1.8,48540.0
2024-03-01,1.8,1.89,1.79,1.88,100291.0
2024-03-04,1.88,2.0,1.88,2.0,106542.0
2024-03-05,2.03,2.1,2.01,2.01,57888.0
2024-03-06,2.01,2.05,1.91,1.92,76800.0
2024-03-07,2.02,2.04,1.97,2.04,39998.0
2024-03-08,2.06,2.06,1.95,2.0,44470.0
2024-03-11,2.09,2.24,2.0,2.2,217856.0
2024-03-12,2.21,2.23,2.15,2.22,53633.0
2024-03-13,2.23,2.3,2.16,2.29,132066.0
2024-03-14,2.3,2.31,2.2,2.2,33100.0
2024-03-15,2.16,2.24,2.15,2.22,36775.0
2024-03-18,2.21,2.23,2.2,2.21,27319.0
2024-03-19,2.2,2.25,2.2,2.24,56314.0
2024-03-20,2.23,2.39,2.22,2.37,38987.0
2024-03-21,2.39,2.45,2.33,2.35,39695.0
2024-03-22,2.44,2.44,2.33,2.34,22064.0
2024-03-25,2.34,2.44,2.26,2.28,29649.0
2024-03-26,2.35,2.48,2.29,2.44,132849.0
2024-03-27,2.5,2.52,2.45,2.5,48893.0
2024-03-28,2.53,2.67,2.53,2.62,125370.0
2024-04-01,2.66,2.73,2.65,2.68,82980.0
2024-04-02,2.74,2.83,2.73,2.79,90987.0
2024-04-03,2.79,2.8,2.68,2.7,93225.0
2024-04-04,2.75,2.75,2.67,2.67,126281.0
2024-04-05,2.68,2.71,2.63,2.66,130963.0
2024-04-08,2.7,2.71,2.65,2.68,52017.0
2024-04-09,2.71,2.74,2.7,2.74,75419.0
2024-04-10,2.73,2.73,2.65,2.69,68714.0
2024-04-11,2.7,2.72,2.62,2.72,47777.0
2024-04-12,2.75,3.0,2.75,2.91,218041.0
2024-04-15,2.93,3.14,2.79,3.08,108378.0
2024-04-16,3.05,3.1,2.88,2.99,84769.0
2024-04-17,2.98,3.09,2.98,3.04,44622.0
2024-04-18,3.02,3.15,3.02,3.06,26438.0
2024-04-19,3.05,3.07,3.02,3.05,54988.0
2024-04-22,3.0,3.01,2.75,2.8,94016.0
2024-04-23,2.8,2.99,2.8,2.9,73169.0
2024-04-24,2.88,3.0,2.88,2.95,70085.0
2024-04-25,2.8,3.04,2.79,3.02,32613.0
2024-04-26,3.08,3.09,3.02,3.05,83744.0
2024-04-29,3.09,3.09,3.01,3.04,33010.0
2024-04-30,2.89,2.92,2.81,2.89,76608.0
2024-05-01,2.84,2.98,2.78,2.85,42765.0
2024-05-02,2.83,2.93,2.8,2.86,26626.0
2024-05-03,2.86,2.88,2.84,2.87,6157.0
2024-05-06,2.87,3.03,2.87,2.955,70884.0
2024-05-07,2.99,3.0,2.94,2.94,25776.0
2024-05-08,2.89,2.95,2.85,2.85,32414.0
2024-05-09,2.81,2.94,2.81,2.87,19564.0
2024-05-10,2.86,2.9,2.8,2.8,65506.0
2024-05-13,2.81,2.81,2.69,2.73,83340.0
2024-05-14,2.73,2.76,2.69,2.73,45350.0
2024-05-15,2.75,2.92,2.74,2.84,55797.0
2024-05-16,2.82,2.83,2.74,2.74,17375.0
2024-05-17,2.78,2.82,2.7,2.78,61522.0
2024-05-21,2.79,2.89,2.79,2.87,76929.0
2024-05-22,2.86,2.89,2.73,2.73,30616.0
2024-05-23,2.73,2.75,2.66,2.67,84166.0
2024-05-24,2.72,2.72,2.55,2.67,95747.0
2024-05-27,2.72,2.92,2.67,2.91,95735.0
2024-05-28,2.91,2.91,2.81,2.81,49339.0
2024-05-29,2.85,2.85,2.7,2.74,30870.0
2024-05-30,2.76,2.76,2.67,2.67,22306.0
2024-05-31,2.7,2.74,2.58,2.59,46324.0
2024-06-03,2.57,2.68,2.52,2.53,48604.0
2024-06-04,2.52,2.52,2.35,2.47,45181.0
2024-06-05,2.42,2.59,2.42,2.55,37803.0
2024-06-06,2.6,2.71,2.58,2.69,61813.0
2024-06-07,2.54,2.68,2.51,2.54,31368.0
2024-06-10,2.52,2.52,2.37,2.49,44379.0
2024-06-11,2.49,2.49,2.4,2.48,21109.0
2024-06-12,2.51,2.51,2.43,2.43,26423.0
2024-06-13,2.36,2.46,2.34,2.36,21026.0
2024-06-14,2.39,2.43,2.32,2.41,17478.0
2024-06-17,2.39,2.53,2.36,2.45,33624.0
2024-06-18,2.46,2.57,2.36,2.38,15181.0
2024-06-19,2.45,2.45,2.36,2.39,520.0
2024-06-20,2.39,2.57,2.39,2.54,97777.0
2024-06-21,2.56,2.56,2.45,2.55,14300.0
2024-06-24,2.47,2.53,2.46,2.51,54852.0
2024-06-25,2.51,2.6,2.41,2.43,85291.0
2024-06-26,2.39,2.42,2.34,2.37,49890.0
2024-06-27,2.37,2.39,2.35,2.38,16329.0
2024-06-28,2.39,2.39,2.255,2.27,57955.0
2024-07-02,2.24,2.44,2.23,2.4,67655.0
2024-07-03,2.46,2.53,2.44,2.5,119352.0
2024-07-04,2.5,2.67,2.49,2.62,34445.0
2024-07-05,2.54,2.84,2.54,2.81,80293.0
2024-07-08,2.81,2.84,2.69,2.83,21941.0
2024-07-09,2.84,3.01,2.83,2.98,111105.0
2024-07-10,3.03,3.24,3.0,3.2,251943.0
2024-07-11,3.24,3.49,3.22,3.39,171194.0
2024-07-12,3.4,3.49,3.29,3.48,99640.0
2024-07-15,3.48,3.67,3.48,3.65,184649.0
2024-07-16,3.6,3.79,3.5,3.75,146766.0
2024-07-17,3.8,3.85,3.67,3.78,55612.0
2024-07-18,3.75,3.79,3.7,3.74,59270.0
2024-07-19,3.69,3.71,3.45,3.68,85818.0
2024-07-22,3.72,3.86,3.65,3.68,64870.0
2024-07-23,3.69,3.76,3.63,3.7,18994.0
2024-07-24,3.71,3.94,3.71,3.83,83053.0
2024-07-25,3.67,3.72,3.6,3.65,64698.0
2024-07-26,3.69,3.84,3.68,3.74,16822.0
2024-07-29,3.78,3.82,3.65,3.73,26925.0
2024-07-30,3.76,3.76,3.52,3.57,28556.0
2024-07-31,3.57,3.78,3.57,3.76,40751.0
2024-08-01,3.73,3.8,3.61,3.73,30824.0
2024-08-02,3.62,3.7,3.45,3.49,62242.0
2024-08-06,3.38,3.51,3.25,3.38,142422.0
2024-08-07,3.49,3.49,3.14,3.15,51290.0
2024-08-08,3.15,3.39,3.13,3.33,62565.0
2024-08-09,3.35,3.66,3.35,3.66,75706.0
2024-08-12,3.69,3.92,3.66,3.85,117910.0
2024-08-13,3.85,4.05,3.85,3.97,75907.0
2024-08-14,3.96,3.99,3.88,3.98,94186.0
2024-08-15,3.94,4.15,3.86,4.15,123429.0
2024-08-16,4.06,4.4,4.05,4.37,117189.0
2024-08-19,4.37,4.67,4.37,4.65,171791.0
2024-08-20,4.66,4.79,4.61,4.79,182441.0
2024-08-21,4.7,5.01,4.7,5.0,174101.0
2024-08-22,5.0,5.05,4.71,4.82,158176.0
2024-08-23,4.82,4.91,4.76,4.77,69840.0
2024-08-26,4.87,4.915,4.67,4.81,105255.0
2024-08-27,4.72,4.84,4.65,4.75,51410.0
2024-08-28,4.67,4.7,4.46,4.51,55630.0
2024-08-29,4.52,4.7,4.46,4.58,56239.0
2024-08-30,4.6,4.71,4.57,4.71,40700.0
2024-09-03,4.8,4.87,4.72,4.74,261531.0
2024-09-04,4.73,5.21,4.73,5.12,241248.0
2024-09-05,5.2,5.29,4.9,5.04,168065.0
2024-09-06,4.92,5.05,4.62,4.62,152290.0
2024-09-09,4.49,4.85,4.46,4.81,118519.0
2024-09-10,4.76,5.05,4.71,4.87,85873.0
2024-09-11,4.87,5.08,4.85,5.04,67019.0
2024-09-12,5.06,5.51,5.06,5.42,228590.0
2024-09-13,5.6,5.68,5.5,5.67,150043.0
2024-09-16,5.67,5.85,5.55,5.6,128477.0
2024-09-17,5.62,5.66,5.38,5.44,134279.0
2024-09-18,5.45,5.8,5.4,5.47,197116.0
2024-09-19,5.74,5.74,5.5,5.61,204832.0
2024-09-20,5.79,5.92,5.48,5.55,192861.0
2024-09-23,5.52,5.74,5.37,5.4,147558.0
2024-09-24,5.59,5.7,5.45,5.69,149039.0
2024-09-25,5.72,5.75,5.58,5.62,87385.0
2024-09-26,5.64,5.73,5.5,5.54,197465.0
2024-09-27,5.5,5.5,5.22,5.27,131211.0
2024-09-30,5.27,5.41,5.21,5.34,116506.0
2024-10-01,5.36,5.5,5.3,5.42,117232.0
2024-10-02,5.42,5.5,5.36,5.39,93958.0
2024-10-03,5.32,5.48,5.3,5.45,111896.0
2024-10-04,5.38,5.66,5.38,5.44,108353.0
2024-10-07,5.48,5.49,5.25,5.27,85020.0
2024-10-08,5.22,5.36,5.14,5.22,117521.0
2024-10-09,5.24,5.25,5.02,5.22,82973.0
2024-10-10,5.23,5.41,5.15,5.27,117726.0
2024-10-11,5.31,5.36,5.17,5.17,45788.0
2024-10-15,5.15,5.16,4.91,4.95,118950.0
2024-10-16,5.0,5.12,4.81,4.87,97464.0
2024-10-17,4.9,4.98,4.75,4.86,82565.0
2024-10-18,4.96,5.16,4.95,5.13,122732.0
2024-10-21,5.24,5.24,4.98,5.08,135497.0
2024-10-22,5.04,5.17,4.96,4.97,67355.0
2024-10-23,4.92,5.09,4.66,4.66,150288.0
2024-10-24,4.75,4.79,4.63,4.78,90800.0
2024-10-25,4.79,4.84,4.65,4.68,52095.0
2024-10-28,4.68,4.89,4.68,4.74,67147.0
2024-10-29,4.78,4.84,4.71,4.78,145120.0
2024-10-30,4.75,4.75,4.53,4.7,92729.0
2024-10-31,4.61,4.66,4.37,4.44,72066.0
2024-11-01,4.49,4.55,4.32,4.34,57015.0
2024-11-04,4.33,4.47,4.31,4.38,84419.0
2024-11-05,4.41,4.49,4.2,4.29,50741.0
2024-11-06,4.11,4.36,4.05,4.25,101973.0
2024-11-07,4.23,4.34,4.13,4.22,211335.0
2024-11-08,4.12,4.2,4.06,4.06,90793.0
2024-11-11,3.92,3.95,3.41,3.51,378962.0
2024-11-12,3.49,3.53,3.31,3.45,142239.0
2024-11-13,3.58,3.63,3.47,3.63,125225.0
2024-11-14,3.58,3.72,3.51,3.65,86650.0
2024-11-15,3.68,3.84,3.65,3.8,94593.0
2024-11-18,3.93,4.08,3.86,3.9,183631.0
2024-11-19,3.93,4.08,3.88,4.02,54190.0
2024-11-20,4.03,4.05,3.79,3.79,74348.0
2024-11-21,3.86,3.91,3.77,3.9,60108.0
2024-11-22,3.89,3.9,3.75,3.78,57946.0
2024-11-25,3.7,3.76,3.6,3.7,94795.0
2024-11-26,3.67,3.74,3.65,3.71,58409.0
2024-11-27,3.77,3.88,3.68,3.72,38339.0
2024-11-28,3.71,3.74,3.69,3.69,14670.0
2024-11-29,3.7,3.81,3.7,3.78,36017.0
2024-12-02,3.76,3.82,3.58,3.6,83023.0
2024-12-03,3.66,3.83,3.61,3.78,43405.0
2024-12-04,3.78,3.87,3.74,3.77,36434.0
2024-12-05,3.77,3.82,3.66,3.7,50982.0
2024-12-06,3.71,3.72,3.62,3.65,74141.0
2024-12-09,3.06,3.29,2.55,2.67,831185.0
2024-12-10,2.69,2.87,2.51,2.6,444194.0
2024-12-11,2.61,2.65,2.5,2.63,501495.0
2024-12-12,2.65,2.67,2.58,2.65,109241.0
2024-12-13,2.61,2.65,2.54,2.57,106049.0
2024-12-16,2.59,2.59,2.47,2.51,96392.0
2024-12-17,2.47,2.47,2.4,2.45,99167.0
2024-12-18,2.4,2.43,2.25,2.28,166641.0
2024-12-19,2.29,2.34,2.25,2.31,88331.0
2024-12-20,2.3,2.38,2.27,2.27,86874.0
2024-12-23,2.27,2.28,2.2,2.23,97760.0
2024-12-24,2.23,2.25,2.18,2.2,57755.0
2024-12-27,2.19,2.2,2.1,2.19,149562.0
2024-12-30,2.2,2.285,2.13,2.24,196204.0
2024-12-31,2.25,2.32,2.24,2.28,57422.0
2025-01-02,2.39,2.47,2.37,2.4,112867.0
2025-01-03,2.41,2.42,2.34,2.35,44751.0
2025-01-06,2.43,2.44,2.33,2.37,97668.0
2025-01-07,2.37,2.52,2.37,2.48,147697.0
2025-01-08,2.32,2.33,1.97,2.14,393473.0
2025-01-09,2.15,2.27,2.15,2.27,153332.0
2025-01-10,2.35,2.35,2.24,2.25,117303.0
2025-01-13,2.3,2.31,2.2,2.28,147121.0
2025-01-14,2.33,2.41,2.31,2.35,66112.0
2025-01-15,2.4,2.4,2.33,2.36,146227.0
2025-01-16,2.39,2.4,2.3,2.3,63042.0
2025-01-17,2.31,2.38,2.31,2.32,41427.0
2025-01-20,2.3,2.39,2.26,2.31,30896.0
2025-01-21,2.31,2.33,2.27,2.29,94093.0
2025-01-22,2.27,2.42,2.25,2.29,175689.0
2025-01-23,2.28,2.28,2.19,2.24,68259.0
2025-01-24,2.31,2.33,2.27,2.3,216363.0
2025-01-27,2.32,2.35,2.26,2.27,92691.0
2025-01-28,2.24,2.3,2.24,2.3,75643.0
2025-01-29,2.33,2.46,2.31,2.46,156650.0
2025-01-30,2.47,2.65,2.46,2.6,147137.0
2025-01-31,2.61,2.64,2.51,2.57,60192.0
2025-02-03,2.53,2.57,2.42,2.44,191876.0
2025-02-04,2.46,2.53,2.41,2.5,90779.0
2025-02-05,2.52,2.575,2.5,2.56,146335.0
2025-02-06,2.6,2.6,2.535,2.56,61669.0
2025-02-07,2.57,2.59,2.53,2.54,96523.0
2025-02-10,2.63,2.81,2.6,2.8,190847.0
2025-02-11,2.75,2.8,2.72,2.72,149208.0
2025-02-12,2.79,2.91,2.69,2.89,104947.0
2025-02-13,2.95,3.0,2.86,2.93,71456.0
2025-02-14,2.97,2.98,2.76,2.78,98613.0
2025-02-18,2.84,2.95,2.8,2.92,179442.0
2025-02-19,3.0,3.0,2.86,2.88,105344.0
2025-02-20,2.93,2.95,2.89,2.93,41244.0
2025-02-21,2.88,2.94,2.8,2.82,92926.0
2025-02-24,2.93,2.94,2.71,2.8,59060.0
2025-02-25,2.79,2.79,2.54,2.59,112360.0
2025-02-26,2.59,2.7,2.59,2.67,65500.0
2025-02-27,2.62,2.62,2.49,2.51,34773.0
2025-02-28,2.47,2.59,2.46,2.51,26356.0
2025-03-03,2.57,2.58,2.41,2.46,52400.0
2025-03-04,2.41,2.45,2.36,2.37,292592.0
2025-03-05,2.32,2.515,2.32,2.51,105337.0
2025-03-06,2.52,2.61,2.5,2.6,76790.0
2025-03-07,2.61,2.68,2.5,2.61,46951.0
2025-03-10,2.62,2.62,2.43,2.45,107266.0
2025-03-11,2.46,2.58,2.46,2.58,61128.0
2025-03-12,2.56,2.65,2.49,2.63,83662.0
2025-03-13,2.64,2.79,2.625,2.72,74852.0
2025-03-14,2.79,2.85,2.72,2.76,37892.0
2025-03-17,2.73,2.85,2.72,2.82,48185.0
2025-03-18,2.92,3.21,2.89,3.14,179504.0
2025-03-19,3.19,3.19,2.94,3.13,116332.0
2025-03-20,3.07,3.08,2.96,3.0,105521.0
2025-03-21,2.97,3.07,2.825,2.95,177496.0
2025-03-24,2.98,3.0,2.89,2.9,70347.0
2025-03-25,2.94,3.02,2.91,2.99,38580.0
2025-03-26,3.0,3.0,2.835,2.84,58728.0
2025-03-27,2.9,3.03,2.9,2.98,78455.0
2025-03-28,3.04,3.07,2.86,2.88,78859.0
2025-03-31,2.96,2.96,2.78,2.92,98879.0
2025-04-01,3.05,3.05,2.87,2.95,118541.0
2025-04-02,3.05,3.05,2.99,2.99,215392.0
2025-04-03,2.93,2.94,2.835,2.87,115291.0
2025-04-04,2.87,2.93,2.55,2.58,256878.0
2025-04-07,2.5,2.7,2.33,2.44,210530.0
2025-04-08,2.55,2.61,2.43,2.44,127821.0
2025-04-09,2.52,2.73,2.475,2.73,88987.0
2025-04-10,2.73,2.82,2.635,2.73,100644.0
2025-04-11,2.77,3.0,2.77,2.92,176415.0
2025-04-14,2.92,2.98,2.87,2.96,84642.0
2025-04-15,2.97,2.97,2.86,2.92,75800.0
2025-04-16,3.0,3.09,2.925,3.01,242707.0
2025-04-17,2.96,3.02,2.86,2.94,96687.0
2025-04-21,2.98,3.05,2.96,3.03,120215.0
2025-04-22,3.05,3.07,2.96,2.99,77434.0
2025-04-23,2.94,2.985,2.855,2.94,126100.0
2025-04-24,2.92,2.99,2.87,2.87,29311.0
2025-04-25,2.85,2.9,2.79,2.9,81422.0
2025-04-28,2.91,3.29,2.85,3.25,474992.0
2025-04-29,3.24,3.26,3.13,3.22,79667.0
2025-04-30,3.18,3.19,3.07,3.1,114306.0
2025-05-01,3.12,3.13,2.93,2.94,71169.0
2025-05-02,2.97,3.0,2.88,2.95,72293.0
2025-05-05,3.02,3.12,2.99,3.08,159587.0
2025-05-06,3.13,3.35,3.09,3.35,108469.0
2025-05-07,3.34,3.35,3.19,3.26,80986.0
2025-05-08,3.26,3.29,3.21,3.25,55634.0
2025-05-09,3.29,3.56,3.2,3.55,182473.0
2025-05-12,3.39,3.39,3.14,3.21,168453.0
2025-05-13,3.29,3.3,3.15,3.18,94945.0
2025-05-14,3.15,3.15,3.02,3.03,130487.0
2025-05-15,3.04,3.23,3.03,3.21,89741.0
2025-05-16,3.16,3.16,3.09,3.11,49382.0
2025-05-20,3.14,3.33,3.105,3.31,209285.0
2025-05-21,3.35,3.37,3.26,3.29,132559.0
2025-05-22,3.28,3.32,3.17,3.28,69515.0
2025-05-23,3.3,3.58,3.25,3.54,181334.0
2025-05-26,3.54,3.54,3.46,3.53,60229.0
2025-05-27,3.4,3.64,3.4,3.57,181111.0
2025-05-28,3.59,3.78,3.47,3.72,213742.0
2025-05-29,3.8,3.87,3.68,3.78,194503.0
2025-05-30,3.77,3.82,3.65,3.74,148580.0
2025-06-02,3.82,4.15,3.82,4.06,195169.0
2025-06-03,4.0,4.04,3.9,4.0,114051.0
2025-06-04,4.01,4.12,4.01,4.06,94634.0
2025-06-05,4.15,4.24,4.06,4.2,225021.0
2025-06-06,4.18,4.2,3.99,4.0,63694.0
2025-06-09,4.03,4.08,3.96,4.05,184473.0
2025-06-10,4.07,4.07,3.85,3.87,84185.0
2025-06-11,3.88,3.92,3.84,3.85,48920.0
2025-06-12,3.91,3.98,3.85,3.88,48503.0
2025-06-13,3.99,3.99,3.87,3.9,49987.0
2025-06-16,3.99,4.0,3.79,3.8,178055.0
2025-06-17,3.8,3.82,3.76,3.79,39852.0
2025-06-18,3.77,3.79,3.68,3.73,67974.0
2025-06-19,3.71,3.71,3.58,3.63,99045.0
2025-06-20,3.56,3.64,3.54,3.56,72279.0
2025-06-23,3.58,3.7,3.56,3.63,95223.0
2025-06-24,3.56,3.59,3.45,3.46,116979.0
2025-06-25,3.45,3.5,3.41,3.43,104764.0
2025-06-26,3.44,3.45,3.41,3.45,43800.0
2025-06-27,3.39,3.39,3.27,3.36,66249.0
2025-06-30,3.37,3.51,3.31,3.4,207264.0
2025-07-02,3.56,3.8,3.46,3.78,146960.0
2025-07-03,3.79,3.8,3.69,3.72,53310.0
2025-07-04,3.74,3.76,3.66,3.73,19684.0
2025-07-07,3.73,3.82,3.67,3.81,72991.0
2025-07-08,3.81,3.81,3.61,3.68,81727.0
2025-07-09,3.79,3.79,3.66,3.72,53566.0
2025-07-10,3.8,3.805,3.62,3.79,133351.0
2025-07-11,3.68,3.81,3.64,3.69,172897.0
2025-07-14,3.75,3.85,3.67,3.74,302013.0
2025-07-15,3.77,3.85,3.67,3.82,246263.0
2025-07-16,3.82,3.85,3.74,3.8,136787.0
2025-07-17,3.77,3.78,3.64,3.74,79297.0
2025-07-18,3.79,3.82,3.62,3.63,109962.0
2025-07-21,3.66,3.98,3.65,3.9,177281.0
2025-07-22,3.96,4.14,3.83,4.14,271530.0
2025-07-23,4.16,4.17,3.97,4.14,146413.0
2025-07-24,4.18,4.22,4.1,4.12,142462.0
2025-07-25,4.13,4.14,3.93,4.0,105861.0
2025-07-28,4.01,4.02,3.8,3.83,151737.0
2025-07-29,3.89,3.9,3.81,3.86,96436.0
2025-07-30,3.85,3.88,3.65,3.66,232586.0
2025-07-31,3.74,3.75,3.635,3.67,62348.0
2025-08-01,3.68,3.77,3.61,3.67,182638.0
2025-08-05,3.81,4.16,3.81,4.1,369053.0
2025-08-06,4.1,4.16,4.05,4.12,97618.0
2025-08-07,4.19,4.33,4.15,4.25,119090.0
2025-08-08,4.3,4.41,4.21,4.25,215542.0
2025-08-11,4.23,4.54,4.12,4.41,258413.0
2025-08-12,4.42,4.42,4.31,4.34,101506.0
2025-08-13,4.37,4.41,4.3,4.3,75099.0
2025-08-14,4.3,4.395,4.23,4.35,150716.0
2025-08-15,4.35,4.4,4.23,4.26,82793.0
2025-08-18,4.26,4.4,4.21,4.37,117644.0
2025-08-19,4.41,4.43,4.21,4.27,143669.0
2025-08-20,4.26,4.4,4.235,4.37,166088.0
2025-08-21,4.4,4.58,4.39,4.53,97258.0
2025-08-22,4.49,4.65,4.42,4.58,67079.0
2025-08-25,4.6,4.6,4.5,4.58,62810.0
2025-08-26,4.6,4.64,4.54,4.61,111563.0
2025-08-27,4.61,4.61,4.48,4.59,82433.0
2025-08-28,4.58,4.82,4.53,4.77,145563.0
2025-08-29,4.75,4.95,4.71,4.88,72375.0
2025-09-02,5.0,5.24,4.93,5.22,189296.0
2025-09-03,5.28,5.36,5.05,5.13,160436.0
2025-09-04,5.13,5.17,4.875,5.0,155034.0
2025-09-05,5.1,5.33,5.08,5.25,227063.0
2025-09-08,5.32,5.57,5.27,5.49,283876.0
2025-09-09,5.54,5.68,5.32,5.35,207542.0
2025-09-10,5.36,5.475,5.26,5.37,172253.0
2025-09-11,5.4,5.59,5.35,5.57,154934.0
2025-09-12,5.63,5.77,5.46,5.61,171473.0
2025-09-15,5.61,5.95,5.6,5.8,347091.0
2025-09-16,5.8,5.89,5.42,5.51,292376.0
2025-09-17,5.49,5.63,5.39,5.48,168400.0
2025-09-18,5.45,5.49,5.24,5.44,179800.0
2025-09-19,5.49,5.78,5.48,5.78,271660.0
2025-09-22,5.88,6.0,5.79,5.93,347896.0
2025-09-23,5.94,6.17,5.86,5.91,397780.0
2025-09-24,5.87,5.9,5.65,5.74,363959.0
2025-09-25,5.7,5.98,5.68,5.96,221198.0
2025-09-26,5.99,6.18,5.97,6.02,283056.0
2025-09-29,5.7,5.77,5.58,5.65,1304519.0
2025-09-30,5.55,5.72,5.55,5.69,622136.0
2025-10-01,5.75,5.95,5.73,5.88,440127.0
2025-10-02,5.92,6.13,5.76,6.12,785017.0
2025-10-03,6.1,6.15,5.96,6.05,343757.0
2025-10-06,6.11,6.37,6.1,6.28,544945.0
2025-10-07,6.4,6.53,6.31,6.4,669020.0
2025-10-08,6.59,6.8,6.5,6.72,438575.0
2025-10-09,6.75,6.86,6.3,6.31,662653.0
2025-10-10,6.32,6.45,6.11,6.31,286218.0
2025-10-14,6.32,7.4,6.32,7.32,957542.0
2025-10-15,7.36,7.53,7.21,7.38,321923.0
2025-10-16,7.42,7.5,7.07,7.14,932611.0
2025-10-17,7.01,7.04,6.41,6.5,544298.0
2025-10-20,6.66,6.85,6.56,6.68,590522.0
2025-10-21,6.25,6.62,5.92,6.03,623323.0
2025-10-22,5.9,6.2,5.81,6.2,378372.0
2025-10-23,6.36,6.4,6.2,6.26,207415.0
2025-10-24,6.18,6.24,6.01,6.04,141171.0
2025-10-27,5.8,5.91,5.61,5.74,352504.0
2025-10-28,5.6,5.84,5.53,5.74,292669.0
2025-10-29,5.93,6.02,5.74,5.8,199232.0
2025-10-30,5.84,5.94,5.75,5.93,88089.0
2025-10-31,5.93,5.93,5.69,5.79,138564.0
2025-11-03,5.8,5.91,5.62,5.79,154567.0
2025-11-04,5.51,5.55,5.24,5.25,323889.0
2025-11-05,5.4,5.41,5.2,5.35,374161.0
2025-11-06,5.44,5.5,5.2,5.28,209844.0
2025-11-07,5.31,5.51,5.24,5.4,258726.0
2025-11-10,5.79,6.11,5.67,6.01,332867.0
2025-11-11,6.12,6.23,5.94,6.23,178710.0
2025-11-12,6.3,6.56,6.16,6.49,254800.0
2025-11-13,6.52,6.56,6.27,6.31,389751.0
2025-11-14,6.19,6.19,5.79,6.06,313200.0
2025-11-17,6.0,6.01,5.8,5.86,143546.0
2025-11-18,5.87,6.01,5.81,5.87,156816.0
2025-11-19,5.99,6.1,5.83,5.92,131481.0
2025-11-20,5.9,6.02,5.55,5.55,245355.0
2025-11-21,5.55,5.81,5.45,5.54,254892.0
2025-11-24,5.51,5.97,5.51,5.97,114698.0
2025-11-25,5.94,6.18,5.92,6.13,160891.0
2025-11-26,6.24,6.62,6.24,6.59,179328.0