Date,Open,High,Low,Close,Volume
1999-09-27,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,25.0
1999-09-28,6.973333573110391,7.1476667461809225,5.578666941616927,7.1476667461809225,900.0
1999-09-29,7.844998998120394,8.716665553467104,7.844998998120394,8.716665553467104,650.0
1999-09-30,11.331666666666669,11.331666666666669,10.46,10.46,340.0
1999-10-01,12.203333555973249,13.075000238542763,12.203333555973249,13.075000238542763,895.0
1999-10-04,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
1999-10-05,12.0289972119968,12.0289972119968,11.33166388366776,11.33166388366776,250.0
1999-10-06,11.33166388366776,11.33166388366776,11.33166388366776,11.33166388366776,0.0
1999-10-07,13.074998666966913,14.8183318225625,13.074998666966913,14.8183318225625,950.0
1999-10-08,17.433332803238304,17.433332803238304,15.689999522914473,15.689999522914473,1075.0
1999-10-12,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
1999-10-13,17.43333391922784,17.43333391922784,16.56166722326645,16.56166722326645,575.0
1999-10-14,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,50.0
1999-10-15,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
1999-10-18,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
1999-10-19,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
1999-10-20,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
1999-10-21,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,125.0
1999-10-22,10.634333167076113,10.634333167076113,10.46,10.46,100.0
1999-10-25,10.46,10.46,10.46,10.46,0.0
1999-10-26,9.76266641944948,9.76266641944948,9.58833325381908,9.58833325381908,525.0
1999-10-27,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
1999-10-28,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
1999-10-29,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
1999-11-01,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
1999-11-02,9.065332925641778,9.58833325381908,8.716666594380982,9.58833325381908,400.0
1999-11-03,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,250.0
1999-11-04,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
1999-11-05,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
1999-11-08,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,270.0
1999-11-09,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-10,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-11,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-12,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-15,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-16,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-17,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
1999-11-18,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,55.0
1999-11-19,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-22,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-23,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-24,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-25,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-26,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-29,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-11-30,6.275999424812338,6.275999424812338,6.101666269095395,6.101666269095395,485.0
1999-12-01,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-02,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-03,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,25.0
1999-12-06,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-12-07,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
1999-12-08,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,500.0
1999-12-09,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-10,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-13,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-14,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-15,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-16,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-17,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-20,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-21,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-22,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
1999-12-23,5.23,5.23,5.23,5.23,875.0
1999-12-24,5.23,5.23,5.23,5.23,0.0
1999-12-29,5.23,5.23,5.23,5.23,0.0
1999-12-30,5.23,5.23,5.23,5.23,0.0
1999-12-31,5.23,5.23,5.23,5.23,0.0
2000-01-04,5.23,5.23,5.23,5.23,0.0
2000-01-05,5.23,5.23,5.23,5.23,0.0
2000-01-06,5.23,5.23,5.23,5.23,0.0
2000-01-07,5.23,5.23,5.23,5.23,0.0
2000-01-10,5.23,5.23,5.23,5.23,0.0
2000-01-11,5.23,5.23,5.23,5.23,0.0
2000-01-12,5.23,5.23,5.23,5.23,0.0
2000-01-13,5.23,5.23,5.23,5.23,0.0
2000-01-14,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,145.0
2000-01-17,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2000-01-18,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2000-01-19,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2000-01-20,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2000-01-21,5.229999112492347,5.229999112492347,4.70699928437171,4.70699928437171,380.0
2000-01-24,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-01-25,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-01-26,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-01-27,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-01-28,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-01-31,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-01,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-02,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-03,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-04,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-07,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-08,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-09,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-10,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-11,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-14,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-15,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-16,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-17,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-18,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2000-02-21,6.101666876471591,7.1476667461809225,6.101666876471591,7.1476667461809225,125.0
2000-02-22,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,75.0
2000-02-23,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-02-24,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-02-25,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-02-28,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-02-29,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-01,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-02,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-03,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-06,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-07,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-08,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-09,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-10,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-13,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-14,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-15,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-16,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-17,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-20,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-21,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-22,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-23,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,0.0
2000-03-24,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,225.0
2000-03-27,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-03-28,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-03-29,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-03-30,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-03-31,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-03,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-04,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-05,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-06,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-07,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-10,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-11,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-12,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-13,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,0.0
2000-04-14,10.460000098917565,10.460000098917565,9.936999761457235,9.936999761457235,475.0
2000-04-17,9.936999761457235,9.936999761457235,9.936999761457235,9.936999761457235,0.0
2000-04-18,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,50.0
2000-04-19,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-04-20,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-04-24,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-04-25,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-04-26,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,650.0
2000-04-27,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-04-28,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-01,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-02,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-03,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-04,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-05,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-08,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-09,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-10,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-11,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-12,13.772332299648028,13.772332299648028,13.772332299648028,13.772332299648028,0.0
2000-05-15,12.900667461809212,12.900667461809212,12.900667461809212,12.900667461809212,350.0
2000-05-16,12.900667461809212,12.900667461809212,12.900667461809212,12.900667461809212,0.0
2000-05-17,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,250.0
2000-05-18,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-19,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-23,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-24,8.891000494252888,8.891000494252888,8.368000954171055,8.368000954171055,500.0
2000-05-25,8.716665553467104,8.716665553467104,8.542332408654962,8.716665553467104,1015.0
2000-05-26,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-29,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-30,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-05-31,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-01,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-02,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-05,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-06,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-07,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-08,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-09,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-12,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-13,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-14,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-15,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-16,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-19,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-20,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2000-06-21,12.37766531492434,12.37766531492434,12.37766531492434,12.37766531492434,175.0
2000-06-22,12.377664919666088,17.433331106934208,12.377664919666088,17.433331106934208,500.0
2000-06-23,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-06-26,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-06-27,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-06-28,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-06-29,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-06-30,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-07-04,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-07-05,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-07-06,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-07-07,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-07-10,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,50.0
2000-07-11,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-12,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-13,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-14,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-17,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-18,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-19,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-20,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-21,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-24,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-25,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-26,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-27,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-28,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-07-31,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-01,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-02,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-03,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-04,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-08,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-09,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,0.0
2000-08-10,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,125.0
2000-08-11,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-14,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-15,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-16,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-17,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-18,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-21,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,975.0
2000-08-22,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-23,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-24,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-25,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-28,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-29,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-30,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-08-31,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-01,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-05,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-06,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-07,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-08,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-11,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-12,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-13,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,0.0
2000-09-14,17.25899713083606,17.433331106934208,17.25899713083606,17.433331106934208,315.0
2000-09-15,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-18,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,150.0
2000-09-19,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-20,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-21,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-22,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-25,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-26,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-27,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-28,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-09-29,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-02,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-03,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-04,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-05,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-06,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-10,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,25.0
2000-10-11,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-12,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-13,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-16,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-17,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-18,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-19,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-20,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-23,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-24,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-25,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-26,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2000-10-27,13.249333408799442,13.249333408799442,13.075000238542763,13.075000238542763,550.0
2000-10-30,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-10-31,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,25.0
2000-11-01,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-02,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-03,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-06,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-07,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-08,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-09,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-10,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-13,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2000-11-14,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,150.0
2000-11-15,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-16,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-17,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-20,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-21,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-22,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-23,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-24,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-27,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-28,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-29,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-11-30,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-01,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-04,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-05,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-06,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-07,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-08,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-11,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-12,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-13,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-14,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-15,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-18,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2000-12-19,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,50.0
2000-12-20,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2000-12-21,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2000-12-22,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2000-12-27,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2000-12-28,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2000-12-29,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2001-01-02,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,45.0
2001-01-03,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-04,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-05,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-08,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-09,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-10,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-11,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-01-12,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,100.0
2001-01-15,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-16,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-17,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-18,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-19,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-22,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-23,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-24,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-25,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-26,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-29,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-30,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-01-31,13.946666030552633,13.946666030552633,13.946666030552633,13.946666030552633,0.0
2001-02-01,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,50.0
2001-02-02,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-02-05,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,0.0
2001-02-06,12.726332776733551,12.726332776733551,12.726332776733551,12.726332776733551,305.0
2001-02-07,12.726332776733551,12.726332776733551,12.726332776733551,12.726332776733551,0.0
2001-02-08,12.726332776733551,12.726332776733551,12.726332776733551,12.726332776733551,0.0
2001-02-09,12.726332776733551,12.726332776733551,12.726332776733551,12.726332776733551,0.0
2001-02-12,12.726332776733551,12.726332776733551,12.726332776733551,12.726332776733551,0.0
2001-02-13,12.203333555973249,13.075000238542763,12.203333555973249,13.075000238542763,500.0
2001-02-14,15.69000028625132,16.561666968820838,13.075000238542763,13.075000238542763,400.0
2001-02-15,14.644000000000002,14.644000000000002,14.644000000000002,14.644000000000002,75.0
2001-02-16,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,250.0
2001-02-19,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-02-20,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-02-21,11.680333926713146,13.075001036448826,11.680333926713146,11.85466793889474,405.0
2001-02-22,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-02-23,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-02-26,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-02-27,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-02-28,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-03-01,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-03-02,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-03-05,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-03-06,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,100.0
2001-03-07,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-03-08,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-03-09,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-03-12,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2001-03-13,13.074999403643092,13.946666030552633,13.074999403643092,13.946666030552633,50.0
2001-03-14,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,50.0
2001-03-15,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,0.0
2001-03-16,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,100.0
2001-03-19,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-20,11.85466725595744,11.85466725595744,11.68033325381908,11.68033325381908,210.0
2001-03-21,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-22,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-23,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-26,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-27,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-28,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-29,11.68033325381908,11.68033325381908,11.68033325381908,11.68033325381908,0.0
2001-03-30,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,100.0
2001-04-02,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,0.0
2001-04-03,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,0.0
2001-04-04,10.46,10.46,10.46,10.46,200.0
2001-04-05,10.46,10.46,10.46,10.46,0.0
2001-04-06,10.46,10.46,10.46,10.46,0.0
2001-04-09,10.46,10.46,10.46,10.46,0.0
2001-04-10,10.46,10.46,10.46,10.46,0.0
2001-04-11,10.46,10.46,10.46,10.46,0.0
2001-04-12,10.46,10.46,10.46,10.46,0.0
2001-04-16,10.46,10.46,10.46,10.46,0.0
2001-04-17,10.46,10.46,10.46,10.46,0.0
2001-04-18,10.46,10.46,10.46,10.46,0.0
2001-04-19,10.46,10.46,10.46,10.46,0.0
2001-04-20,10.46,10.46,10.46,10.46,0.0
2001-04-23,10.46,10.46,10.46,10.46,0.0
2001-04-24,10.46,10.46,10.46,10.46,0.0
2001-04-25,10.46,10.46,10.46,10.46,0.0
2001-04-26,10.46,10.46,10.46,10.46,0.0
2001-04-27,10.46,10.46,10.46,10.46,0.0
2001-04-30,10.46,10.46,10.46,10.46,0.0
2001-05-01,10.46,10.46,10.46,10.46,0.0
2001-05-02,10.46,10.46,10.46,10.46,0.0
2001-05-03,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,75.0
2001-05-04,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-07,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-08,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-09,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-10,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-11,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-14,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-15,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-16,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-17,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-18,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-22,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-23,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-24,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-25,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-28,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-29,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-30,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-05-31,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-01,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-04,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-05,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-06,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-07,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-08,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-11,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-12,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-13,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-14,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-15,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-18,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-19,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-20,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-21,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-22,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-25,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-26,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-27,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-28,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-06-29,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-03,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-04,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-05,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-06,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-09,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-10,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-11,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-12,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2001-07-13,7.4963336658477795,10.46,7.4963336658477795,10.46,300.0
2001-07-16,10.46,10.46,10.46,10.46,0.0
2001-07-17,10.46,10.46,10.46,10.46,0.0
2001-07-18,10.46,10.46,10.46,10.46,0.0
2001-07-19,10.46,10.46,10.46,10.46,0.0
2001-07-20,10.46,10.46,10.46,10.46,0.0
2001-07-23,10.46,10.46,10.46,10.46,0.0
2001-07-24,10.46,10.46,10.46,10.46,0.0
2001-07-25,10.46,10.46,10.46,10.46,0.0
2001-07-26,10.46,10.46,10.46,10.46,0.0
2001-07-27,10.46,10.46,10.46,10.46,0.0
2001-07-30,10.46,10.46,10.46,10.46,0.0
2001-07-31,7.844999934942884,9.58833325381908,7.844999934942884,9.58833325381908,120.0
2001-08-01,10.46,10.46,10.46,10.46,100.0
2001-08-02,10.46,10.46,10.46,10.46,0.0
2001-08-03,10.46,10.46,10.46,10.46,0.0
2001-08-07,10.46,10.46,10.46,10.46,0.0
2001-08-08,10.46,10.46,10.46,10.46,0.0
2001-08-09,10.46,10.46,10.46,10.46,0.0
2001-08-10,10.46,10.46,10.46,10.46,0.0
2001-08-13,10.46,10.46,10.46,10.46,0.0
2001-08-14,10.46,10.46,10.46,10.46,0.0
2001-08-15,10.46,10.46,10.46,10.46,0.0
2001-08-16,10.46,10.46,10.46,10.46,0.0
2001-08-17,10.46,10.46,10.46,10.46,0.0
2001-08-20,10.46,10.46,10.46,10.46,0.0
2001-08-21,10.46,10.46,10.46,10.46,0.0
2001-08-22,10.46,10.46,10.46,10.46,0.0
2001-08-23,10.46,10.46,10.46,10.46,0.0
2001-08-24,10.46,10.46,10.46,10.46,0.0
2001-08-27,10.46,10.46,10.46,10.46,0.0
2001-08-28,10.46,10.46,10.46,10.46,0.0
2001-08-29,10.46,10.46,10.46,10.46,0.0
2001-08-30,10.46,10.46,10.46,10.46,0.0
2001-08-31,10.46,10.46,10.46,10.46,0.0
2001-09-04,10.46,10.46,10.46,10.46,0.0
2001-09-05,10.46,10.46,10.46,10.46,0.0
2001-09-06,10.46,10.46,10.46,10.46,0.0
2001-09-07,10.46,10.46,10.46,10.46,0.0
2001-09-10,10.46,10.46,10.46,10.46,0.0
2001-09-11,10.46,10.46,10.46,10.46,0.0
2001-09-13,10.46,10.46,10.46,10.46,0.0
2001-09-14,10.46,10.46,10.46,10.46,0.0
2001-09-17,10.46,10.46,10.46,10.46,0.0
2001-09-18,10.46,10.46,10.46,10.46,0.0
2001-09-19,10.46,10.46,10.46,10.46,0.0
2001-09-20,10.46,10.46,10.46,10.46,0.0
2001-09-21,10.46,10.46,10.46,10.46,0.0
2001-09-24,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,150.0
2001-09-25,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-09-26,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-09-27,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-09-28,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-01,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-02,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-03,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-04,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-05,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-09,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-10,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-11,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-12,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-15,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-16,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-17,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-18,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-19,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-22,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-23,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-24,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2001-10-25,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,25.0
2001-10-26,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2001-10-29,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,400.0
2001-10-30,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-10-31,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-01,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-02,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-05,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-06,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-07,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-08,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-09,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-12,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-13,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-14,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-15,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-16,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-19,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-20,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-21,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2001-11-22,5.23,5.23,5.23,5.23,25.0
2001-11-23,5.23,5.23,5.23,5.23,0.0
2001-11-26,5.23,5.23,5.23,5.23,0.0
2001-11-27,5.23,5.23,5.23,5.23,0.0
2001-11-28,5.23,5.23,5.23,5.23,0.0
2001-11-29,5.23,5.23,5.23,5.23,0.0
2001-11-30,5.23,5.23,5.23,5.23,0.0
2001-12-03,5.23,5.23,5.23,5.23,0.0
2001-12-04,5.23,5.23,5.23,5.23,0.0
2001-12-05,5.23,5.23,5.23,5.23,0.0
2001-12-06,5.23,5.23,5.23,5.23,0.0
2001-12-07,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,35.0
2001-12-10,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2001-12-11,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2001-12-12,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2001-12-13,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2001-12-14,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,15.0
2001-12-17,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2001-12-18,5.23,5.23,5.23,5.23,25.0
2001-12-19,5.23,5.23,5.23,5.23,0.0
2001-12-20,5.23,5.23,5.23,5.23,0.0
2001-12-21,5.23,5.23,5.23,5.23,0.0
2001-12-24,5.23,5.23,5.23,5.23,100.0
2001-12-27,5.23,5.23,5.23,5.23,0.0
2001-12-28,5.23,5.23,5.23,5.23,0.0
2001-12-31,5.23,5.23,5.23,5.23,0.0
2002-01-02,5.23,5.23,5.23,5.23,0.0
2002-01-03,5.23,5.23,5.23,5.23,0.0
2002-01-04,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,700.0
2002-01-07,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-08,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-09,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-10,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-11,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-14,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-15,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-16,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-17,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-18,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-21,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-22,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-23,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-24,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-25,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-28,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-29,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-30,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-01-31,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-02-01,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2002-02-04,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,225.0
2002-02-05,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-06,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-07,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-08,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,15.0
2002-02-11,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-12,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-13,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-14,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-15,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-18,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-19,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-20,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-21,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-22,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-25,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-26,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-27,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-02-28,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-01,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-04,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-05,8.716666594380982,9.58833325381908,8.716666594380982,9.58833325381908,150.0
2002-03-06,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-07,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-08,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-11,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-12,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-13,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-14,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-15,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-18,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-19,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-20,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-21,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-22,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-25,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-26,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-27,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-03-28,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-04-01,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,0.0
2002-04-02,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,55.0
2002-04-03,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-04,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-05,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-08,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-09,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-10,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-11,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-12,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-15,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-16,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-17,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-18,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-19,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-22,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-23,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-24,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-25,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-26,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-29,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-04-30,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-05-01,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2002-05-02,8.716666594380982,9.58833325381908,8.716666594380982,9.58833325381908,300.0
2002-05-03,10.46,10.46,10.46,10.46,175.0
2002-05-06,10.46,10.46,10.46,10.46,0.0
2002-05-07,10.111333761468094,10.111333761468094,9.936999761457235,9.936999761457235,400.0
2002-05-08,9.936999761457235,9.936999761457235,9.936999761457235,9.936999761457235,0.0
2002-05-09,10.11133366584778,10.46,10.11133366584778,10.46,325.0
2002-05-10,10.46,10.46,10.46,10.46,0.0
2002-05-13,10.285666269095396,10.285666269095396,10.285666269095396,10.285666269095396,500.0
2002-05-14,10.285666269095396,10.285666269095396,10.285666269095396,10.285666269095396,50.0
2002-05-15,10.285666269095396,10.285666269095396,10.285666269095396,10.285666269095396,0.0
2002-05-16,10.285666269095396,10.285666269095396,10.285666269095396,10.285666269095396,0.0
2002-05-17,10.111332538190789,10.111332538190789,10.111332538190789,10.111332538190789,150.0
2002-05-21,10.111332538190789,10.111332538190789,10.111332538190789,10.111332538190789,0.0
2002-05-22,9.065333015276316,9.065333015276316,9.065333015276316,9.065333015276316,75.0
2002-05-23,9.065333015276316,9.065333015276316,9.065333015276316,9.065333015276316,25.0
2002-05-24,8.019334323318315,8.019334323318315,7.67066793889474,7.67066793889474,825.0
2002-05-27,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,0.0
2002-05-28,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,750.0
2002-05-29,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,0.0
2002-05-30,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,0.0
2002-05-31,7.496333323936469,7.496333323936469,6.973333015276316,6.973333015276316,600.0
2002-06-03,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2002-06-04,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2002-06-05,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,500.0
2002-06-06,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2002-06-07,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2002-06-10,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2002-06-11,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,100.0
2002-06-12,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2002-06-13,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2002-06-14,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2002-06-17,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2002-06-18,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,200.0
2002-06-19,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-06-20,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,275.0
2002-06-21,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-06-24,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-06-25,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-06-26,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-06-27,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-06-28,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,200.0
2002-07-02,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-07-03,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-07-04,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2002-07-05,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,750.0
2002-07-08,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-09,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-10,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-11,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-12,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-15,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-16,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-17,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-18,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-19,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-22,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-23,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-24,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-25,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-26,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-29,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-30,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-07-31,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2002-08-01,4.183999838143122,4.183999838143122,4.009666269095394,4.009666269095394,750.0
2002-08-02,4.0096664006552745,4.0096664006552745,3.486666507638158,3.486666507638158,500.0
2002-08-06,3.660999666762851,3.660999666762851,3.486666507638158,3.486666507638158,350.0
2002-08-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-08,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,225.0
2002-08-13,3.660999666762851,3.660999666762851,3.486666507638158,3.486666507638158,575.0
2002-08-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-15,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-23,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2002-08-27,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,50.0
2002-08-28,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,75.0
2002-08-29,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,75.0
2002-08-30,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-03,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,25.0
2002-09-04,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-05,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-06,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-09,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-10,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-11,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-12,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-13,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-16,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-17,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-18,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-19,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-20,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-23,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-24,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-25,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2002-09-26,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,600.0
2002-09-27,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-09-30,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-10-01,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-10-02,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,500.0
2002-10-03,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-04,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-07,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-08,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-09,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-10,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2002-10-11,2.4406665076381584,2.4406665076381584,2.091999982445003,2.4406665076381584,800.0
2002-10-15,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,55.0
2002-10-16,1.7433333333333334,2.615,1.7433333333333334,2.615,275.0
2002-10-17,2.615,2.615,2.615,2.615,450.0
2002-10-18,2.615,2.615,2.615,2.615,0.0
2002-10-21,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,25.0
2002-10-22,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2002-10-23,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2002-10-24,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,25.0
2002-10-25,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-10-28,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-10-29,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-10-30,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-10-31,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-11-01,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2002-11-04,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,250.0
2002-11-05,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-06,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-07,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-08,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-11,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,450.0
2002-11-12,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2002-11-13,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2002-11-14,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2002-11-15,2.615,2.615,2.615,2.615,250.0
2002-11-18,2.615,2.615,2.615,2.615,0.0
2002-11-19,2.615,2.615,2.615,2.615,0.0
2002-11-20,2.614999886488852,2.78933325381908,2.614999886488852,2.78933325381908,300.0
2002-11-21,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-22,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-25,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-26,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-27,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-28,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-11-29,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-12-02,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-12-03,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-12-04,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-12-05,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2002-12-06,1.9176666207652904,1.9176666207652904,1.743333253819079,1.743333253819079,600.0
2002-12-09,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2002-12-10,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2002-12-11,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2002-12-12,2.615,2.615,2.615,2.615,150.0
2002-12-13,2.615,2.615,2.615,2.615,0.0
2002-12-16,2.615,2.615,2.615,2.615,0.0
2002-12-17,2.615,2.615,2.615,2.615,0.0
2002-12-18,2.615,2.615,2.615,2.615,0.0
2002-12-19,2.615,2.615,2.615,2.615,0.0
2002-12-20,2.615,2.615,2.615,2.615,0.0
2002-12-23,2.615,2.615,2.615,2.615,0.0
2002-12-24,2.615,2.615,2.615,2.615,0.0
2002-12-27,2.615,2.615,2.615,2.615,0.0
2002-12-30,2.615,2.615,2.615,2.615,0.0
2002-12-31,2.615,2.615,2.615,2.615,0.0
2003-01-02,2.615,2.615,2.615,2.615,0.0
2003-01-03,2.615,2.615,2.615,2.615,0.0
2003-01-06,2.615,2.615,2.615,2.615,0.0
2003-01-07,2.615,2.615,2.615,2.615,0.0
2003-01-08,2.615,2.615,2.615,2.615,0.0
2003-01-09,2.615,2.615,2.615,2.615,0.0
2003-01-10,2.615,2.615,2.615,2.615,0.0
2003-01-13,2.615,2.615,2.615,2.615,0.0
2003-01-14,2.615,2.615,2.615,2.615,0.0
2003-01-15,2.615,2.615,2.615,2.615,0.0
2003-01-16,2.614999886488852,2.78933325381908,2.614999886488852,2.78933325381908,350.0
2003-01-17,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-01-20,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-01-21,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,250.0
2003-01-22,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-23,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-24,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-27,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-28,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-29,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-30,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-01-31,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-02-03,2.615,2.615,2.615,2.615,350.0
2003-02-04,2.615,2.615,2.615,2.615,0.0
2003-02-05,2.615,2.615,2.615,2.615,0.0
2003-02-06,2.4406666251023617,2.615,2.4406666251023617,2.615,500.0
2003-02-07,2.615,2.615,2.615,2.615,0.0
2003-02-10,2.615,2.615,2.615,2.615,0.0
2003-02-11,2.615,2.615,2.615,2.615,0.0
2003-02-12,2.615,2.615,2.615,2.615,0.0
2003-02-13,2.615,2.615,2.615,2.615,0.0
2003-02-14,2.615,2.615,2.615,2.615,0.0
2003-02-17,2.615,2.615,2.615,2.615,0.0
2003-02-18,2.615,2.615,2.615,2.615,0.0
2003-02-19,2.615,2.615,2.615,2.615,0.0
2003-02-20,2.615,2.615,2.615,2.615,0.0
2003-02-21,2.615,2.615,2.615,2.615,0.0
2003-02-24,2.615,2.615,2.615,2.615,0.0
2003-02-25,2.615,2.615,2.615,2.615,0.0
2003-02-26,2.615,2.615,2.615,2.615,0.0
2003-02-27,2.615,2.615,2.615,2.615,0.0
2003-02-28,2.615,2.615,2.615,2.615,0.0
2003-03-03,2.615,2.615,2.615,2.615,0.0
2003-03-04,2.615,2.615,2.615,2.615,0.0
2003-03-05,2.615,2.615,2.615,2.615,0.0
2003-03-06,2.615,2.615,2.615,2.615,0.0
2003-03-07,2.615,2.615,2.615,2.615,0.0
2003-03-10,2.615,2.615,2.615,2.615,0.0
2003-03-11,2.615,2.615,2.615,2.615,0.0
2003-03-12,2.615,2.615,2.615,2.615,0.0
2003-03-13,2.615,2.615,2.615,2.615,0.0
2003-03-14,2.615,2.615,2.615,2.615,0.0
2003-03-17,2.615,2.615,2.615,2.615,0.0
2003-03-18,2.615,2.615,2.615,2.615,0.0
2003-03-19,2.615,2.615,2.615,2.615,0.0
2003-03-20,2.615,2.615,2.615,2.615,0.0
2003-03-21,2.615,2.615,2.615,2.615,0.0
2003-03-24,2.615,2.615,2.615,2.615,0.0
2003-03-25,2.615,2.615,2.615,2.615,0.0
2003-03-26,2.615,2.615,2.615,2.615,0.0
2003-03-27,2.615,2.615,2.615,2.615,0.0
2003-03-28,2.615,2.615,2.615,2.615,0.0
2003-03-31,2.615,2.615,2.615,2.615,0.0
2003-04-01,2.615,2.615,2.615,2.615,0.0
2003-04-02,2.615,2.615,2.615,2.615,0.0
2003-04-03,2.615,2.615,2.615,2.615,0.0
2003-04-04,2.615,2.615,2.615,2.615,0.0
2003-04-07,2.615,2.615,2.615,2.615,0.0
2003-04-08,2.615,2.615,2.615,2.615,0.0
2003-04-09,2.615,2.615,2.615,2.615,0.0
2003-04-10,2.615,2.615,2.615,2.615,0.0
2003-04-11,2.615,2.615,2.615,2.615,0.0
2003-04-14,2.615,2.615,2.615,2.615,0.0
2003-04-15,2.615,2.615,2.615,2.615,0.0
2003-04-16,2.615,2.615,2.615,2.615,0.0
2003-04-17,2.615,2.615,2.615,2.615,0.0
2003-04-21,2.615,2.615,2.615,2.615,0.0
2003-04-22,2.615,2.615,2.615,2.615,0.0
2003-04-23,2.615,2.615,2.615,2.615,0.0
2003-04-24,2.615,2.615,2.615,2.615,0.0
2003-04-25,2.615,2.615,2.615,2.615,0.0
2003-04-28,2.615,2.615,2.615,2.615,0.0
2003-04-29,2.615,2.615,2.615,2.615,0.0
2003-04-30,2.615,2.615,2.615,2.615,0.0
2003-05-01,2.615,2.615,2.615,2.615,0.0
2003-05-02,2.615,2.615,2.615,2.615,0.0
2003-05-05,2.615,2.615,2.615,2.615,0.0
2003-05-06,2.615,2.615,2.615,2.615,0.0
2003-05-07,2.615,2.615,2.615,2.615,0.0
2003-05-08,2.615,2.615,2.615,2.615,0.0
2003-05-09,2.615,2.615,2.615,2.615,0.0
2003-05-12,2.615,2.615,2.615,2.615,0.0
2003-05-13,2.615,2.615,2.615,2.615,0.0
2003-05-14,2.615,2.615,2.615,2.615,0.0
2003-05-15,2.615,2.615,2.615,2.615,0.0
2003-05-16,2.615,2.615,2.615,2.615,0.0
2003-05-20,2.615,2.615,2.615,2.615,0.0
2003-05-21,2.615,2.615,2.615,2.615,0.0
2003-05-22,2.615,2.615,2.615,2.615,0.0
2003-05-23,2.615,2.615,2.615,2.615,0.0
2003-05-26,2.615,2.615,2.615,2.615,0.0
2003-05-27,2.615,2.615,2.615,2.615,0.0
2003-05-28,2.615,2.615,2.615,2.615,0.0
2003-05-29,2.615,2.615,2.615,2.615,0.0
2003-05-30,2.615,2.615,2.615,2.615,0.0
2003-06-02,2.615,2.615,2.615,2.615,0.0
2003-06-03,2.615,2.615,2.615,2.615,0.0
2003-06-04,2.615,2.615,2.615,2.615,0.0
2003-06-05,2.615,2.615,2.615,2.615,0.0
2003-06-06,2.615,2.615,2.615,2.615,200.0
2003-06-09,2.615,2.615,2.615,2.615,0.0
2003-06-10,2.615,2.615,2.615,2.615,0.0
2003-06-11,2.615,2.615,2.615,2.615,0.0
2003-06-12,2.615,2.615,2.615,2.615,0.0
2003-06-13,2.615,2.615,2.615,2.615,0.0
2003-06-16,2.615,2.615,2.615,2.615,0.0
2003-06-17,2.615,2.615,2.615,2.615,0.0
2003-06-18,2.615,2.615,2.615,2.615,0.0
2003-06-19,2.615,2.615,2.615,2.615,0.0
2003-06-20,2.615,2.615,2.615,2.615,0.0
2003-06-23,2.615,2.615,2.615,2.615,0.0
2003-06-24,2.615,2.615,2.615,2.615,0.0
2003-06-25,2.615,2.615,2.615,2.615,0.0
2003-06-26,2.615,2.615,2.615,2.615,0.0
2003-06-27,2.615,2.615,2.615,2.615,0.0
2003-06-30,2.615,2.615,2.615,2.615,0.0
2003-07-02,2.615,2.615,2.615,2.615,0.0
2003-07-03,2.615,2.615,2.615,2.615,0.0
2003-07-04,2.615,2.615,2.615,2.615,0.0
2003-07-07,2.615,2.615,2.615,2.615,0.0
2003-07-08,2.615,2.615,2.615,2.615,0.0
2003-07-09,2.615,2.615,2.615,2.615,0.0
2003-07-10,2.615,2.615,2.615,2.615,0.0
2003-07-11,2.615,2.615,2.615,2.615,0.0
2003-07-14,2.615,2.615,2.615,2.615,0.0
2003-07-15,2.615,2.615,2.615,2.615,0.0
2003-07-16,2.615,2.615,2.615,2.615,0.0
2003-07-17,2.615,2.615,2.615,2.615,0.0
2003-07-18,2.615,2.615,2.615,2.615,0.0
2003-07-21,2.615,2.615,2.615,2.615,0.0
2003-07-22,2.615,2.615,2.615,2.615,0.0
2003-07-23,2.615,2.615,2.615,2.615,0.0
2003-07-24,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,60.0
2003-07-25,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-07-28,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-07-29,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-07-30,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,350.0
2003-07-31,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-08-01,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-08-05,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-08-06,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-08-07,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-08-08,2.440666628994746,2.440666628994746,2.266333253819079,2.266333253819079,1450.0
2003-08-11,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-08-12,2.615,2.615,2.615,2.615,125.0
2003-08-13,2.615,2.615,2.615,2.615,0.0
2003-08-14,2.615,2.615,2.615,2.615,0.0
2003-08-15,2.615,2.615,2.615,2.615,0.0
2003-08-18,2.615,2.615,2.615,2.615,0.0
2003-08-19,2.615,2.615,2.615,2.615,0.0
2003-08-20,2.615,2.615,2.615,2.615,0.0
2003-08-21,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,505.0
2003-08-22,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-08-25,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-08-26,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-08-27,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,750.0
2003-08-28,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-08-29,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,250.0
2003-09-02,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,250.0
2003-09-03,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-04,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-05,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-08,1.9176666207652904,1.9176666207652904,1.743333253819079,1.743333253819079,1750.0
2003-09-09,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-10,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-11,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-12,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-15,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-16,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-17,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-18,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-19,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-22,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-23,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,0.0
2003-09-24,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,100.0
2003-09-25,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-09-26,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2003-09-29,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,615.0
2003-09-30,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-01,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-02,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-03,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-06,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-07,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-08,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-09,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-10,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-14,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-15,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-16,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-17,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-20,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-21,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-22,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-23,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-24,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-27,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-28,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-29,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-30,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-10-31,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-11-03,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-11-04,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-11-05,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2003-11-06,3.138000165619101,3.138000165619101,2.6150002072897656,2.963666984723685,7800.0
2003-11-07,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2003-11-10,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2003-11-11,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2003-11-12,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,25.0
2003-11-13,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-11-14,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-11-17,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,0.0
2003-11-18,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,400.0
2003-11-19,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,5.0
2003-11-20,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2003-11-21,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2003-11-24,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2003-11-25,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,700.0
2003-11-26,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-11-27,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-11-28,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-01,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-02,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-03,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-04,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-05,2.789333582116504,2.789333582116504,2.092000238542764,2.092000238542764,5000.0
2003-12-08,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2003-12-09,2.615,2.615,2.615,2.615,200.0
2003-12-10,2.615,2.615,2.615,2.615,0.0
2003-12-11,2.615,2.615,2.615,2.615,0.0
2003-12-12,2.615,2.615,2.615,2.615,0.0
2003-12-15,2.9636666211493066,2.9636666211493066,2.614999886488852,2.78933325381908,1060.0
2003-12-16,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-17,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-18,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-19,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-22,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-23,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-24,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-29,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-30,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2003-12-31,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-02,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-05,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-06,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-07,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-08,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-09,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-12,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-13,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2004-01-14,3.660999546642964,4.009666269095394,3.660999546642964,4.009666269095394,700.0
2004-01-15,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,50.0
2004-01-16,4.184000166257222,5.23,3.312333291769028,5.23,4725.0
2004-01-19,5.23,5.23,5.23,5.23,0.0
2004-01-20,5.23,5.23,5.23,5.23,0.0
2004-01-21,5.23,5.23,5.23,5.23,0.0
2004-01-22,5.23,5.23,5.23,5.23,0.0
2004-01-23,3.660999833742778,3.660999833742778,2.615,2.615,2500.0
2004-01-26,2.615,2.615,2.615,2.615,0.0
2004-01-27,2.615,2.615,2.615,2.615,0.0
2004-01-28,2.615,2.615,2.615,2.615,0.0
2004-01-29,2.615,2.615,2.615,2.615,0.0
2004-01-30,2.615,2.615,2.615,2.615,0.0
2004-02-02,2.615,2.615,2.615,2.615,0.0
2004-02-03,2.615,2.615,2.615,2.615,0.0
2004-02-04,2.615,2.615,2.615,2.615,0.0
2004-02-05,2.615,2.615,2.615,2.615,0.0
2004-02-06,2.615,2.615,2.615,2.615,0.0
2004-02-09,2.615,2.615,2.615,2.615,0.0
2004-02-10,2.615,2.615,2.615,2.615,0.0
2004-02-11,2.615,2.615,2.615,2.615,0.0
2004-02-12,2.615,2.615,2.615,2.615,0.0
2004-02-13,2.615,2.615,2.615,2.615,0.0
2004-02-16,2.615,2.615,2.615,2.615,0.0
2004-02-17,2.615,2.615,2.615,2.615,0.0
2004-02-18,2.615,2.615,2.615,2.615,0.0
2004-02-19,2.615,2.615,2.615,2.615,0.0
2004-02-20,2.615,2.615,2.615,2.615,0.0
2004-02-23,2.615,2.615,2.615,2.615,0.0
2004-02-24,2.615,2.615,2.615,2.615,0.0
2004-02-25,2.615,2.615,2.615,2.615,0.0
2004-02-26,2.615,2.615,2.615,2.615,0.0
2004-02-27,2.615,2.615,2.615,2.615,0.0
2004-03-01,2.615,2.615,2.615,2.615,0.0
2004-03-02,2.615,2.615,2.615,2.615,0.0
2004-03-03,2.615,2.615,2.615,2.615,0.0
2004-03-04,2.615,2.615,2.615,2.615,0.0
2004-03-05,2.615,2.615,2.615,2.615,0.0
2004-03-08,2.615,2.615,2.615,2.615,0.0
2004-03-09,2.615,2.615,2.615,2.615,0.0
2004-03-10,2.615,2.615,2.615,2.615,0.0
2004-03-11,2.615,2.615,2.615,2.615,0.0
2004-03-12,2.615,2.615,2.615,2.615,0.0
2004-03-15,2.615,2.615,2.615,2.615,0.0
2004-03-16,2.615,2.615,2.615,2.615,0.0
2004-03-17,2.615,2.615,2.615,2.615,0.0
2004-03-18,2.615,2.615,2.615,2.615,0.0
2004-03-19,2.615,2.615,2.615,2.615,0.0
2004-03-22,2.615,2.615,2.615,2.615,0.0
2004-03-23,2.615,2.615,2.615,2.615,0.0
2004-03-24,2.615,2.615,2.615,2.615,0.0
2004-03-25,2.615,2.615,2.615,2.615,0.0
2004-03-26,2.615,2.615,2.615,2.615,0.0
2004-03-29,2.615,2.615,2.615,2.615,0.0
2004-03-30,2.615,2.615,2.615,2.615,0.0
2004-03-31,2.615,2.615,2.615,2.615,0.0
2004-04-01,2.615,2.615,2.615,2.615,0.0
2004-04-02,2.615,2.615,2.615,2.615,0.0
2004-04-05,2.615,2.615,2.615,2.615,0.0
2004-04-06,2.615,2.615,2.615,2.615,0.0
2004-04-07,2.615,2.615,2.615,2.615,0.0
2004-04-08,2.615,2.615,2.615,2.615,0.0
2004-04-12,2.615,2.615,2.615,2.615,0.0
2004-04-13,2.615,2.615,2.615,2.615,0.0
2004-04-14,2.615,2.615,2.615,2.615,0.0
2004-04-15,2.615,2.615,2.615,2.615,0.0
2004-04-16,2.615,2.615,2.615,2.615,0.0
2004-04-19,2.615,2.615,2.615,2.615,0.0
2004-04-20,2.615,2.615,2.615,2.615,0.0
2004-04-21,2.615,2.615,2.615,2.615,0.0
2004-04-22,2.615,2.615,2.615,2.615,0.0
2004-04-23,2.615,2.615,2.615,2.615,0.0
2004-04-26,2.615,2.615,2.615,2.615,0.0
2004-04-27,2.615,2.615,2.615,2.615,0.0
2004-04-28,2.615,2.615,2.615,2.615,0.0
2004-04-29,2.615,2.615,2.615,2.615,0.0
2004-04-30,2.615,2.615,2.615,2.615,0.0
2004-05-03,2.615,2.615,2.615,2.615,0.0
2004-05-04,2.615,2.615,2.615,2.615,0.0
2004-05-05,2.615,2.615,2.615,2.615,0.0
2004-05-06,2.615,2.615,2.615,2.615,0.0
2004-05-07,2.615,2.615,2.615,2.615,0.0
2004-05-10,2.615,2.615,2.615,2.615,0.0
2004-05-11,2.615,2.615,2.615,2.615,0.0
2004-05-12,2.615,2.615,2.615,2.615,0.0
2004-05-13,2.615,2.615,2.615,2.615,0.0
2004-05-14,2.615,2.615,2.615,2.615,0.0
2004-05-17,2.615,2.615,2.615,2.615,0.0
2004-05-18,2.615,2.615,2.615,2.615,0.0
2004-05-19,2.615,2.615,2.615,2.615,0.0
2004-05-20,2.615,2.615,2.615,2.615,0.0
2004-05-21,2.615,2.615,2.615,2.615,0.0
2004-05-25,2.615,2.615,2.615,2.615,0.0
2004-05-26,2.615,2.615,2.615,2.615,0.0
2004-05-27,2.615,2.615,2.615,2.615,0.0
2004-05-28,2.615,2.615,2.615,2.615,0.0
2004-05-31,2.615,2.615,2.615,2.615,0.0
2004-06-01,2.615,2.615,2.615,2.615,0.0
2004-06-02,2.615,2.615,2.615,2.615,0.0
2004-06-03,2.615,2.615,2.615,2.615,0.0
2004-06-04,2.615,2.615,2.615,2.615,0.0
2004-06-07,2.615,2.615,2.615,2.615,0.0
2004-06-08,2.615,2.615,2.615,2.615,0.0
2004-06-09,2.615,2.615,2.615,2.615,0.0
2004-06-10,2.615,2.615,2.615,2.615,0.0
2004-06-11,2.615,2.615,2.615,2.615,0.0
2004-06-14,2.615,2.615,2.615,2.615,0.0
2004-06-15,2.615,2.615,2.615,2.615,0.0
2004-06-16,2.615,2.615,2.615,2.615,0.0
2004-06-17,2.615,2.615,2.615,2.615,0.0
2004-06-18,2.615,2.615,2.615,2.615,0.0
2004-06-21,2.615,2.615,2.615,2.615,0.0
2004-06-22,2.615,2.615,2.615,2.615,0.0
2004-06-23,2.615,2.615,2.615,2.615,0.0
2004-06-24,2.615,2.615,2.615,2.615,0.0
2004-06-25,2.615,2.615,2.615,2.615,0.0
2004-06-28,3.4866666377523927,11.331666572695276,3.4866666377523927,9.58833325381908,11200.0
2004-06-29,8.890999136500355,8.890999136500355,7.670666231381382,8.019332538190788,13275.0
2004-06-30,7.670667402775773,9.065333674280163,7.670667402775773,8.368000954171055,3050.0
2004-07-02,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,0.0
2004-07-05,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,0.0
2004-07-06,8.019332488475685,8.542332776733552,8.019332488475685,8.542332776733552,325.0
2004-07-07,7.496333437906906,7.844999761457237,7.147666283070487,7.844999761457237,3925.0
2004-07-08,7.844999761457237,7.844999761457237,7.844999761457237,7.844999761457237,0.0
2004-07-09,7.844999761457237,7.844999761457237,7.844999761457237,7.844999761457237,0.0
2004-07-12,7.496333437906906,7.844999761457237,7.496333437906906,7.844999761457237,500.0
2004-07-13,7.670666483061162,7.670666483061162,6.973333015276316,6.973333015276316,500.0
2004-07-14,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2004-07-15,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2004-07-16,7.147666283070487,7.844999761457237,7.147666283070487,7.844999761457237,1250.0
2004-07-19,7.844999761457237,7.844999761457237,7.844999761457237,7.844999761457237,0.0
2004-07-20,7.844999761457237,7.844999761457237,7.844999761457237,7.844999761457237,0.0
2004-07-21,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,250.0
2004-07-22,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,250.0
2004-07-23,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,50.0
2004-07-26,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
2004-07-27,6.79900049769679,6.79900049769679,6.450333730904607,6.450333730904607,400.0
2004-07-28,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,125.0
2004-07-29,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2004-07-30,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2004-08-03,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2004-08-04,6.276000331238201,6.276000331238201,5.92733396944737,5.92733396944737,440.0
2004-08-05,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2004-08-06,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2004-08-09,6.973333755634003,6.973333755634003,6.624666984723686,6.624666984723686,550.0
2004-08-10,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-11,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-12,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-13,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-16,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-17,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-08-18,6.6246662554415074,6.973332987968542,6.275999522914473,6.275999522914473,3025.0
2004-08-19,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,2450.0
2004-08-20,6.4503330969995085,6.4503330969995085,6.275999522914473,6.275999522914473,225.0
2004-08-23,6.450333807090069,6.624666984723686,6.450333807090069,6.624666984723686,2000.0
2004-08-24,6.6246662554415074,6.6246662554415074,6.275999522914473,6.275999522914473,1250.0
2004-08-25,6.450333807090069,6.624666984723686,6.450333807090069,6.624666984723686,2500.0
2004-08-26,6.101666964112424,6.450333730904607,6.101666964112424,6.450333730904607,2600.0
2004-08-27,6.624666281383893,6.973333015276316,6.624666281383893,6.973333015276316,3350.0
2004-08-30,6.62466690647916,6.973333673271343,6.450333730904607,6.450333730904607,1280.0
2004-08-31,6.973333673271343,6.973333673271343,6.450333730904607,6.450333730904607,440.0
2004-09-01,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2004-09-02,6.973334338761359,7.845001131106527,6.45033434648288,7.67066793889474,8175.0
2004-09-03,7.67066793889474,7.67066793889474,6.973334338761359,7.67066793889474,7025.0
2004-09-07,7.84500026974919,7.84500026974919,7.1476667461809225,7.1476667461809225,2045.0
2004-09-08,7.147666174401009,7.147666174401009,6.973333015276316,6.973333015276316,2560.0
2004-09-09,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,500.0
2004-09-10,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-09-13,6.7989993598513125,7.496332776733553,6.7989993598513125,7.496332776733553,6925.0
2004-09-14,7.844999934942884,9.58833325381908,7.844999934942884,9.58833325381908,10350.0
2004-09-15,9.4139993696393,9.4139993696393,8.542332776733552,8.542332776733552,3725.0
2004-09-16,8.542332408654962,9.065331843091384,8.542332408654962,8.716665553467104,2175.0
2004-09-17,9.239665819189533,9.239665819189533,8.716665553467104,8.716665553467104,1600.0
2004-09-20,8.716665582381642,8.716665582381642,7.844999024143478,8.19366531492434,3250.0
2004-09-21,8.19366531492434,8.19366531492434,8.19366531492434,8.19366531492434,0.0
2004-09-22,8.19366531492434,8.19366531492434,8.19366531492434,8.19366531492434,75.0
2004-09-23,8.019333762830327,8.542334134198333,8.019333762830327,8.368000954171055,3925.0
2004-09-24,8.367999263842822,8.716665553467104,8.367999263842822,8.716665553467104,1050.0
2004-09-27,8.19366531492434,8.542332436991211,8.19366531492434,8.19366531492434,1550.0
2004-09-28,9.065332289905058,9.065332289905058,8.019332538190788,8.019332538190788,975.0
2004-09-29,8.368000954171055,8.368000954171055,8.193666942857604,8.368000954171055,3000.0
2004-09-30,8.019332538190788,8.019332538190788,8.019332538190788,8.019332538190788,5.0
2004-10-01,8.716665187487244,9.413998568743418,8.716665187487244,9.413998568743418,1550.0
2004-10-04,8.890999136500355,8.890999136500355,8.019332538190788,8.019332538190788,4360.0
2004-10-05,8.019332538190788,8.019332538190788,8.019332538190788,8.019332538190788,0.0
2004-10-06,8.71666731422561,8.71666731422561,8.368000954171055,8.368000954171055,1050.0
2004-10-07,8.019332169533909,8.716665582381642,8.019332169533909,8.19366531492434,600.0
2004-10-08,8.542332436991211,8.542332436991211,8.19366531492434,8.19366531492434,450.0
2004-10-12,9.065333015276316,9.065333015276316,8.368000345859764,9.065333015276316,400.0
2004-10-13,9.065333015276316,9.065333015276316,9.065333015276316,9.065333015276316,0.0
2004-10-14,8.019332538190788,8.019332538190788,8.019332538190788,8.019332538190788,500.0
2004-10-15,8.019332488475685,8.542332776733552,7.670666183827803,8.542332776733552,3525.0
2004-10-18,8.542332776733552,8.542332776733552,8.542332776733552,8.542332776733552,0.0
2004-10-19,7.84500026974919,7.84500026974919,7.1476667461809225,7.1476667461809225,2325.0
2004-10-20,7.147665573299078,7.321998717762762,6.7989992843717095,6.7989992843717095,3950.0
2004-10-21,6.973332878966166,6.973332878966166,6.101666269095395,6.101666269095395,8825.0
2004-10-22,6.101666364472474,6.973332987968542,6.101666364472474,6.275999522914473,10095.0
2004-10-25,6.275999424812338,6.450332996172309,6.101666269095395,6.101666269095395,7740.0
2004-10-26,6.101667150342785,6.101667150342785,5.753000372908867,5.92733396944737,4500.0
2004-10-27,5.752998993480185,5.752998993480185,5.055666021458855,5.404332299648025,6175.0
2004-10-28,5.404332299648025,5.404332299648025,5.404332299648025,5.404332299648025,0.0
2004-10-29,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,900.0
2004-11-01,5.404332814941567,6.101666269095395,5.404332814941567,6.101666269095395,3630.0
2004-11-02,6.101667513833091,6.276000705113934,5.753000715628292,5.753000715628292,3955.0
2004-11-03,5.578666386301538,6.101666269095395,5.578666386301538,6.101666269095395,1225.0
2004-11-04,5.927333113378452,6.101666269095395,5.927333113378452,6.101666269095395,4750.0
2004-11-05,5.752999542018481,6.101666269095395,5.752999542018481,6.101666269095395,1250.0
2004-11-08,5.752999667146867,5.752999667146867,5.578666507638159,5.578666507638159,725.0
2004-11-09,5.578667192013451,5.92733396944737,5.578667192013451,5.92733396944737,5000.0
2004-11-10,5.927334322552248,5.927334322552248,5.753000715628292,5.753000715628292,1415.0
2004-11-11,5.753000715628292,5.753000715628292,5.753000715628292,5.753000715628292,1100.0
2004-11-12,5.753000715628292,5.753000715628292,5.578667524347449,5.753000715628292,4150.0
2004-11-15,5.752999667146867,5.752999667146867,5.578666507638159,5.578666507638159,2650.0
2004-11-16,5.578667524347449,5.753000715628292,5.578667524347449,5.753000715628292,1850.0
2004-11-17,5.578667192013451,5.92733396944737,5.578667192013451,5.92733396944737,5305.0
2004-11-18,5.927334322552248,5.927334322552248,5.753000715628292,5.753000715628292,6625.0
2004-11-19,5.927333788537871,6.450333730904607,5.927333788537871,6.450333730904607,5500.0
2004-11-22,6.450333730904607,6.79900049769679,6.276000139686977,6.450333730904607,7475.0
2004-11-23,6.450332996172309,6.450332996172309,5.927333113378452,6.101666269095395,4950.0
2004-11-24,6.101666269095395,6.101666269095395,5.752999542018481,6.101666269095395,2480.0
2004-11-25,6.101666964112424,6.973333673271343,5.753000197320242,6.450333730904607,9630.0
2004-11-26,6.450333709391355,7.322000000000001,6.450333709391355,7.322000000000001,10025.0
2004-11-29,7.670666483061162,7.670666483061162,6.798999856151624,6.973333015276316,3400.0
2004-11-30,6.799000578000385,6.799000578000385,6.450333807090069,6.624666984723686,2725.0
2004-12-01,6.799000578000385,6.799000578000385,6.624666984723686,6.624666984723686,2325.0
2004-12-02,6.973333755634003,6.973333755634003,6.624666984723686,6.624666984723686,2325.0
2004-12-03,6.624666984723686,6.799000578000385,6.450333807090069,6.624666984723686,5525.0
2004-12-06,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,550.0
2004-12-07,6.973333673271343,6.973333673271343,6.450333730904607,6.450333730904607,5900.0
2004-12-08,6.450333807090069,6.624666984723686,6.450333807090069,6.624666984723686,750.0
2004-12-09,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-12-10,6.2760002138133695,6.624666984723686,6.2760002138133695,6.624666984723686,10750.0
2004-12-13,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2004-12-14,6.624666984723686,7.147666933267621,6.624666984723686,6.624666984723686,3965.0
2004-12-15,6.799000578000385,6.799000578000385,6.624666984723686,6.624666984723686,700.0
2004-12-16,6.973334338761359,7.67066793889474,6.973334338761359,7.67066793889474,4400.0
2004-12-17,7.670667096678658,7.670667096678658,6.973333573110391,7.1476667461809225,1550.0
2004-12-20,7.496332776733553,7.670665923132609,7.321998799048482,7.496332776733553,2125.0
2004-12-21,7.496334746682953,7.67066793889474,7.496334746682953,7.67066793889474,2750.0
2004-12-22,8.019333532189824,8.891000238542764,7.670667182163108,8.891000238542764,12730.0
2004-12-23,8.890999760011379,10.28566674762678,8.890999760011379,9.58833325381908,8550.0
2004-12-24,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,4700.0
2004-12-29,9.23966674618092,9.588333070785978,8.890999590289779,9.23966674618092,5150.0
2004-12-30,8.71666668056804,9.065333015276316,8.5423335132139,9.065333015276316,7625.0
2004-12-31,9.065331843091384,9.065331843091384,8.716665553467104,8.716665553467104,2750.0
2005-01-04,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,50.0
2005-01-05,8.542332436991211,8.542332436991211,8.019332169533909,8.19366531492434,2800.0
2005-01-06,7.844999069531665,8.019332215930723,7.496332776733553,7.496332776733553,10600.0
2005-01-07,7.670666183827803,8.542332776733552,7.670666183827803,8.542332776733552,3000.0
2005-01-10,8.542333239843988,8.542333239843988,7.844999761457237,7.844999761457237,1150.0
2005-01-11,7.844999024143478,8.19366531492434,7.670665878753047,8.19366531492434,3650.0
2005-01-12,8.193665362329778,8.716665632812962,7.496332776733553,7.496332776733553,2150.0
2005-01-13,8.193666085007568,8.193666085007568,7.844999761457237,7.844999761457237,2025.0
2005-01-14,8.019332538190788,8.019332538190788,8.019332538190788,8.019332538190788,250.0
2005-01-17,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,50.0
2005-01-18,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,0.0
2005-01-19,7.844999069531665,7.844999069531665,7.496332776733553,7.496332776733553,2000.0
2005-01-20,7.67066718127238,7.67066718127238,7.322000000000001,7.322000000000001,1035.0
2005-01-21,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,390.0
2005-01-24,7.321999047893878,8.542332776733552,7.321999047893878,8.542332776733552,1750.0
2005-01-25,8.542332436991211,8.542332436991211,7.844999024143478,8.19366531492434,3155.0
2005-01-26,7.496332733362616,8.19366531492434,7.496332733362616,8.19366531492434,3450.0
2005-01-27,7.670667402775773,8.368000954171055,7.496334222748495,8.368000954171055,11250.0
2005-01-28,7.670665878753047,8.19366531492434,7.670665878753047,8.19366531492434,2600.0
2005-01-31,7.496334006279265,7.496334006279265,7.147666825006888,7.322000000000001,8625.0
2005-02-01,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,2000.0
2005-02-02,7.147666174401009,7.147666174401009,6.973333015276316,6.973333015276316,1700.0
2005-02-03,7.147666174401009,7.147666174401009,6.973333015276316,6.973333015276316,2850.0
2005-02-04,7.322000723184934,8.193667515530104,7.322000723184934,7.67066793889474,13100.0
2005-02-07,7.496334746682953,7.67066793889474,7.496334746682953,7.67066793889474,1000.0
2005-02-08,7.67066793889474,7.845001131106527,7.67066793889474,7.67066793889474,1750.0
2005-02-09,7.1476675309731466,7.67066793889474,7.1476675309731466,7.67066793889474,5275.0
2005-02-10,7.496334746682953,7.67066793889474,7.1476675309731466,7.67066793889474,9170.0
2005-02-11,7.844998998120394,9.239665819189533,7.670665853308252,8.716665553467104,39515.0
2005-02-14,9.06533198981614,10.111332538190789,8.890998842182372,10.111332538190789,9020.0
2005-02-15,10.111333761468094,10.6343332676423,9.414000255283034,9.936999761457235,10535.0
2005-02-16,9.588332871866816,10.111333179210344,9.413999713180996,9.762666030552632,6255.0
2005-02-17,9.588333333333331,10.46,9.588333333333331,10.46,28950.0
2005-02-18,10.808664599296048,11.331664847865786,10.45999832110688,10.808664599296048,10560.0
2005-02-21,10.808666436367036,10.808666436367036,9.936999761457235,9.936999761457235,2630.0
2005-02-22,9.936999585079878,10.28566674762678,9.58833325381908,9.58833325381908,16450.0
2005-02-23,9.588333333333331,10.46,9.414000166257225,10.46,8425.0
2005-02-24,10.460001307427914,12.029001669799348,10.460001307427914,12.029001669799348,13265.0
2005-02-25,12.203332728944948,12.551999045828946,12.203332728944948,12.551999045828946,8525.0
2005-02-28,12.551998465303496,12.551998465303496,11.505998731742542,12.37766531492434,3150.0
2005-03-01,11.680332239753906,12.900665992344615,11.680332239753906,12.20333253819079,1850.0
2005-03-02,12.20333430068557,12.20333430068557,11.680333926713146,11.85466793889474,4600.0
2005-03-03,11.854666226756905,13.249332303778502,11.854666226756905,12.20333253819079,21400.0
2005-03-04,12.20333253819079,12.377665693907732,11.854666226756905,12.20333253819079,3575.0
2005-03-07,12.20333253819079,12.726332836627671,12.20333253819079,12.20333253819079,5100.0
2005-03-08,12.20333253819079,12.20333253819079,12.028999382473849,12.20333253819079,3850.0
2005-03-09,12.2033335976619,12.2033335976619,9.93699988272452,11.68033325381908,3690.0
2005-03-10,10.983000332514449,10.983000332514449,10.46,10.46,3500.0
2005-03-11,10.11133322693799,11.157333015276318,10.11133322693799,11.157333015276318,4815.0
2005-03-14,11.68033446078002,12.377668047532458,11.68033446078002,12.029001669799348,9550.0
2005-03-15,12.029001119790156,12.20333430068557,11.85466793889474,11.85466793889474,1500.0
2005-03-16,12.029001119790156,12.029001119790156,11.85466793889474,11.85466793889474,450.0
2005-03-17,11.505997007928542,11.505997007928542,11.33166388366776,11.33166388366776,2350.0
2005-03-18,11.33166620901402,13.423665792009867,11.33166620901402,13.423665792009867,19625.0
2005-03-21,13.772334170968133,13.946667346542686,12.3776671037994,12.900667461809212,31640.0
2005-03-22,12.377667481580987,12.377667481580987,11.331667564922316,11.85466793889474,14940.0
2005-03-23,11.85466725595744,12.2033335976619,11.68033325381908,11.68033325381908,12320.0
2005-03-24,11.854666484597226,11.854666484597226,11.157333015276318,11.157333015276318,3740.0
2005-03-28,11.505997007928542,11.85466408773602,11.33166388366776,11.33166388366776,6000.0
2005-03-29,12.203332168730327,12.203332168730327,10.98299928437171,10.98299928437171,6300.0
2005-03-30,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,475.0
2005-03-31,10.808666334152225,10.808666334152225,10.46,10.46,2750.0
2005-04-01,10.46,10.46,10.46,10.46,2700.0
2005-04-04,10.46,10.46,9.762666500409445,10.46,1565.0
2005-04-05,10.45999949658198,10.634332655267796,9.762666030552632,9.762666030552632,3725.0
2005-04-06,9.936999585079878,10.111333581996378,9.58833325381908,9.58833325381908,4875.0
2005-04-07,9.762666030552632,9.762666030552632,9.588332871866816,9.762666030552632,2000.0
2005-04-08,10.111332538190789,10.28566568582456,9.936998559271,10.111332538190789,3475.0
2005-04-11,10.111332538190789,10.459998833458329,10.111332538190789,10.111332538190789,9150.0
2005-04-12,10.459999426615097,10.459999426615097,10.111333111575693,10.285666269095396,15850.0
2005-04-13,10.45999991325718,10.45999991325718,9.58833325381908,9.58833325381908,11000.0
2005-04-14,9.413999650210805,10.285666269095396,9.413999650210805,10.285666269095396,1725.0
2005-04-15,9.588333348624843,9.588333348624843,9.065333015276316,9.065333015276316,4500.0
2005-04-18,8.891000238542764,8.891000238542764,8.891000238542764,8.891000238542764,1100.0
2005-04-19,9.413998568743418,9.413998568743418,9.413998568743418,9.413998568743418,2750.0
2005-04-20,9.41400008818868,9.58833325381908,9.41400008818868,9.58833325381908,1500.0
2005-04-21,8.890999847922178,9.588333348624843,8.71666668056804,9.065333015276316,7250.0
2005-04-22,9.58833170623597,10.111331949999594,9.413998568743418,9.413998568743418,8415.0
2005-04-25,9.936999302739236,11.505999411404924,9.936999302739236,10.634332776733553,27215.0
2005-04-26,10.46,10.634333167076113,10.28566683292389,10.46,10400.0
2005-04-27,10.459999426615097,10.982999730460284,10.285666269095396,10.285666269095396,13730.0
2005-04-28,10.28566568582456,10.28566568582456,9.762665411637231,10.111332538190789,7375.0
2005-04-29,9.58833170623597,9.76266484372852,9.239665431250868,9.413998568743418,14310.0
2005-05-02,9.936999761457235,9.936999761457235,9.762666592732502,9.936999761457235,4860.0
2005-05-03,9.936999122769915,10.80866574165451,9.762665965250214,10.285666269095396,16050.0
2005-05-04,10.111333294702376,10.634332776733553,9.762666142062178,10.634332776733553,10850.0
2005-05-05,10.808667834846986,11.506001431256584,10.808667834846986,11.506001431256584,4650.0
2005-05-06,11.33166388366776,11.33166388366776,10.459997431077932,11.33166388366776,13000.0
2005-05-09,11.331666250727867,11.331666250727867,10.634332776733553,10.634332776733553,1450.0
2005-05-10,11.157330759406976,12.203330336257586,11.157330759406976,11.33166388366776,13875.0
2005-05-11,11.85466793889474,11.85466793889474,11.331667564922316,11.85466793889474,9505.0
2005-05-12,11.85466793889474,12.552000662476402,11.506000745817737,11.85466793889474,11610.0
2005-05-13,11.85466725595744,12.02900042680967,11.331666912114622,11.68033325381908,7705.0
2005-05-16,11.331666174785024,11.505999334293737,10.808665864972824,11.157333015276318,16175.0
2005-05-17,10.98299928437171,11.505998735688532,10.98299928437171,10.98299928437171,4825.0
2005-05-18,11.331665585249596,11.331665585249596,10.634332152207795,10.98299928437171,3350.0
2005-05-19,10.808665302646734,10.98299928437171,10.459999001768857,10.98299928437171,6450.0
2005-05-20,10.982999929373747,10.982999929373747,10.634332776733553,10.634332776733553,2350.0
2005-05-24,10.634332776733553,10.634332776733553,10.634332776733553,10.634332776733553,3350.0
2005-05-25,10.634332776733553,10.982999929373747,10.634332776733553,10.634332776733553,4670.0
2005-05-26,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,250.0
2005-05-27,10.634331460201466,10.808664599296048,10.45999832110688,10.808664599296048,22975.0
2005-05-30,10.982999929373747,10.982999929373747,10.285666455379436,10.634332776733553,3665.0
2005-05-31,10.28566568582456,10.459998833458329,9.936998559271,10.111332538190789,13190.0
2005-06-01,10.285666269095396,10.285666269095396,10.111333111575693,10.285666269095396,1495.0
2005-06-02,10.459999426615097,10.459999426615097,10.285666269095396,10.285666269095396,2985.0
2005-06-03,10.285666930192829,10.460000098917565,9.936999761457235,9.936999761457235,895.0
2005-06-06,9.936998559271,10.111332538190789,9.762665411637231,10.111332538190789,885.0
2005-06-07,10.111332538190789,10.111332538190789,10.111332538190789,10.111332538190789,0.0
2005-06-08,9.936999585079878,9.936999585079878,9.58833325381908,9.58833325381908,2450.0
2005-06-09,9.936999761457235,9.936999761457235,9.065333086547442,9.936999761457235,390.0
2005-06-10,9.588332871866816,9.762666030552632,9.588332871866816,9.762666030552632,6100.0
2005-06-13,10.111333581996378,10.45999991325718,9.58833325381908,9.58833325381908,2450.0
2005-06-14,9.58833170623597,9.58833170623597,9.239665431250868,9.413998568743418,2800.0
2005-06-15,9.414000181270708,9.936999683333122,9.065333015276316,9.065333015276316,3150.0
2005-06-16,9.23966674618092,9.762666233088504,9.23966674618092,9.23966674618092,2450.0
2005-06-17,9.588332871866816,9.762666030552632,9.588332871866816,9.762666030552632,525.0
2005-06-20,9.588333424007764,9.936999761457235,9.239667086558295,9.936999761457235,1850.0
2005-06-21,9.588332871866816,9.762666030552632,9.588332871866816,9.762666030552632,1250.0
2005-06-22,9.413998568743418,9.413998568743418,9.413998568743418,9.413998568743418,250.0
2005-06-23,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,2000.0
2005-06-24,9.413998568743418,9.413998568743418,9.413998568743418,9.413998568743418,25.0
2005-06-27,9.41399990848345,9.41399990848345,9.23966674618092,9.23966674618092,1080.0
2005-06-28,9.065331843091384,9.065331843091384,8.716665553467104,8.716665553467104,2500.0
2005-06-29,8.542332776733552,8.716665929057493,8.542332776733552,8.542332776733552,1325.0
2005-06-30,8.367999624409611,8.716665929057493,8.367999624409611,8.542332776733552,1240.0
2005-07-04,8.716667063529407,8.891000238542764,8.716667063529407,8.891000238542764,765.0
2005-07-05,9.239665431250868,9.58833170623597,9.239665431250868,9.413998568743418,1095.0
2005-07-06,9.588333424007764,10.111333761468094,9.588333424007764,9.936999761457235,17850.0
2005-07-07,9.58833325381908,10.111333581996378,9.58833325381908,9.58833325381908,625.0
2005-07-08,9.762666030552632,10.111333179210344,9.762666030552632,9.762666030552632,2875.0
2005-07-11,9.936999189238447,9.936999189238447,9.762666030552632,9.762666030552632,600.0
2005-07-12,9.58833170623597,9.58833170623597,9.239665431250868,9.413998568743418,1225.0
2005-07-13,9.58833325381908,9.58833325381908,9.58833325381908,9.58833325381908,1265.0
2005-07-14,9.762665411637231,10.111332538190789,9.588332264003464,10.111332538190789,550.0
2005-07-15,9.588333333333331,10.634333167076113,9.588333333333331,10.46,6975.0
2005-07-18,10.982999929373747,11.331666250727867,10.634332776733553,10.634332776733553,8675.0
2005-07-19,10.808664599296048,10.808664599296048,10.808664599296048,10.808664599296048,4135.0
2005-07-20,10.808666334152225,10.983000332514449,10.46,10.46,3775.0
2005-07-21,10.808664599296048,10.982998569676615,10.45999832110688,10.808664599296048,7425.0
2005-07-22,10.634331460201466,10.808664599296048,10.634331460201466,10.808664599296048,475.0
2005-07-25,10.8086636795995,11.33166388366776,10.8086636795995,11.33166388366776,5630.0
2005-07-26,11.33166823997574,11.680334622537426,10.983001857414056,11.506001431256584,12050.0
2005-07-27,11.680334622537426,11.680334622537426,11.506001431256584,11.506001431256584,8450.0
2005-07-28,11.506000745817737,11.85466793889474,11.331667564922316,11.85466793889474,5625.0
2005-07-29,11.157330759406976,11.33166388366776,11.157330759406976,11.33166388366776,3120.0
2005-08-02,11.331667564922316,12.029001119790156,11.331667564922316,11.85466793889474,11380.0
2005-08-03,11.85466721545989,13.075000238542763,11.85466721545989,13.075000238542763,12110.0
2005-08-04,12.37766531492434,12.37766531492434,12.20333216454519,12.37766531492434,3550.0
2005-08-05,12.551999160547252,13.772332943366562,12.551999160547252,13.423665792009867,18510.0
2005-08-08,13.42366657905612,13.42366657905612,12.900667068286086,13.075000238542763,8050.0
2005-08-09,12.900666193999015,13.074999352441012,12.203332728944948,12.551999045828946,15505.0
2005-08-10,12.551998849624676,12.726332836627671,12.20333253819079,12.20333253819079,8855.0
2005-08-11,12.55200042762674,13.249333969447372,12.203334072359503,13.249333969447372,5405.0
2005-08-12,12.551999045828946,12.900666193999015,12.551999045828946,12.551999045828946,2245.0
2005-08-15,12.37766531492434,12.900665597347832,12.37766531492434,12.37766531492434,2100.0
2005-08-16,12.37766531492434,12.551998465303496,12.20333216454519,12.37766531492434,11925.0
2005-08-17,12.37766531492434,12.37766531492434,12.20333216454519,12.37766531492434,6855.0
2005-08-18,12.552000279373956,12.900667461809212,12.203333928224849,12.900667461809212,8740.0
2005-08-19,13.074998860814068,13.772332299648028,12.72633255704011,13.772332299648028,23890.0
2005-08-22,13.772332943366562,13.772332943366562,12.900666311903944,13.423665792009867,10100.0
2005-08-23,12.900667068286086,13.772333750855603,12.900667068286086,13.075000238542763,23525.0
2005-08-24,13.249332562767783,14.29533234880202,12.726333085393708,13.946666030552633,34700.0
2005-08-25,13.946666103401869,13.946666103401869,13.074999471939254,13.423665792009867,17280.0
2005-08-26,13.075000238542763,13.075000238542763,12.900667068286086,13.075000238542763,14985.0
2005-08-29,12.900665931630028,13.597999382501987,12.726332776733551,12.726332776733551,9150.0
2005-08-30,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,500.0
2005-08-31,12.726332446968678,12.726332446968678,12.37766531492434,12.37766531492434,5710.0
2005-09-01,12.203332728944948,12.900666193999015,12.203332728944948,12.551999045828946,11655.0
2005-09-02,12.377665887386948,12.726333035557015,12.028999570502949,12.551999045828946,4870.0
2005-09-06,12.551998465303496,12.551998465303496,12.37766531492434,12.37766531492434,1275.0
2005-09-07,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,325.0
2005-09-08,12.203332728944948,12.551999045828946,12.203332728944948,12.551999045828946,5795.0
2005-09-09,12.377665887386948,12.726333035557015,12.203332728944948,12.551999045828946,2050.0
2005-09-12,12.551999045828946,12.551999045828946,11.85466641206095,12.551999045828946,8655.0
2005-09-13,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,4760.0
2005-09-14,12.20333253819079,12.20333253819079,11.854666226756905,12.20333253819079,6330.0
2005-09-15,12.551999045828946,12.726333035557015,12.377665887386948,12.551999045828946,4950.0
2005-09-16,12.203334858665905,12.203334858665905,12.029001669799348,12.029001669799348,700.0
2005-09-19,12.20333502766618,12.20333502766618,11.506001431256584,11.506001431256584,10700.0
2005-09-20,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,500.0
2005-09-21,11.680332239753906,12.20333253819079,11.680332239753906,12.20333253819079,10260.0
2005-09-22,12.029001119790156,12.029001119790156,10.983001203131485,11.85466793889474,42240.0
2005-09-23,11.680330132189326,11.680330132189326,11.33166388366776,11.33166388366776,5075.0
2005-09-26,10.983001203131485,11.85466793889474,10.983001203131485,11.85466793889474,7200.0
2005-09-27,11.33166388366776,11.33166388366776,11.157330759406976,11.33166388366776,1125.0
2005-09-28,11.33166592832002,12.20333253819079,11.33166592832002,12.20333253819079,10715.0
2005-09-29,12.551999896486604,13.075000238542763,12.377666726229926,13.075000238542763,28700.0
2005-09-30,12.900667068286086,13.249333408799442,12.726333898029408,13.075000238542763,15100.0
2005-10-03,13.075000791813755,13.42366714708099,12.726334436546518,13.249333969447372,6845.0
2005-10-04,12.726332446968678,13.074998747726989,12.37766531492434,12.37766531492434,1250.0
2005-10-05,12.3776671037994,13.075000637383766,12.203333928224849,12.900667461809212,16975.0
2005-10-06,12.900665597347832,12.900665597347832,12.37766531492434,12.37766531492434,5425.0
2005-10-07,12.900667068286086,13.075000238542763,12.726333898029408,13.075000238542763,2365.0
2005-10-11,13.075000637383766,13.24933381295832,12.552000279373956,12.900667461809212,5025.0
2005-10-12,13.075000637383766,13.075000637383766,12.900667461809212,12.900667461809212,8150.0
2005-10-13,12.900665931630028,12.900665931630028,12.726332776733551,12.726332776733551,6600.0
2005-10-14,12.37766531492434,12.37766531492434,12.20333216454519,12.37766531492434,19275.0
2005-10-17,13.075000238542763,13.249333408799442,12.900667068286086,13.075000238542763,6400.0
2005-10-18,13.074999086526503,13.77233253739846,12.551998790551025,12.726332776733551,2470.0
2005-10-19,13.075000637383766,13.075000637383766,12.552000279373956,12.900667461809212,815.0
2005-10-20,12.900667461809212,13.946667346542686,12.3776671037994,12.900667461809212,11775.0
2005-10-21,12.900666311903944,13.423665792009867,12.900666311903944,13.423665792009867,1875.0
2005-10-24,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,750.0
2005-10-25,12.900667614180138,13.249333969447372,12.900667614180138,13.249333969447372,4515.0
2005-10-26,12.900665597347832,13.074998747726989,12.37766531492434,12.37766531492434,5775.0
2005-10-27,12.377665693907732,12.377665693907732,12.028999382473849,12.20333253819079,11155.0
2005-10-28,12.20333216454519,12.551998465303496,12.20333216454519,12.37766531492434,11925.0
2005-10-31,12.552001236399017,12.726335256551785,12.029001669799348,12.029001669799348,4400.0
2005-11-01,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,0.0
2005-11-02,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,1875.0
2005-11-03,12.203334858665905,12.203334858665905,12.029001669799348,12.029001669799348,525.0
2005-11-04,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,500.0
2005-11-07,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,1500.0
2005-11-08,12.203332480758071,14.46966598827042,12.203332480758071,12.726332776733551,15140.0
2005-11-09,12.900667461809212,13.24933381295832,12.552000279373956,12.900667461809212,1150.0
2005-11-10,13.249332510883017,13.249332510883017,12.551999045828946,12.551999045828946,3250.0
2005-11-11,12.900667461809212,12.900667461809212,12.900667461809212,12.900667461809212,200.0
2005-11-14,13.249333969447372,13.249333969447372,13.249333969447372,13.249333969447372,700.0
2005-11-15,12.900666193999015,13.423665669325016,12.551999045828946,12.551999045828946,8100.0
2005-11-16,12.377667481580987,12.377667481580987,11.85466793889474,11.85466793889474,12075.0
2005-11-17,11.85466793889474,11.85466793889474,11.85466793889474,11.85466793889474,250.0
2005-11-18,12.551998465303496,12.551998465303496,12.37766531492434,12.37766531492434,300.0
2005-11-21,12.029001669799348,12.029001669799348,12.029001669799348,12.029001669799348,200.0
2005-11-22,11.85466793889474,12.20333430068557,11.85466793889474,11.85466793889474,11105.0
2005-11-23,12.2033335976619,12.2033335976619,11.68033325381908,11.68033325381908,5750.0
2005-11-24,12.726332776733551,12.726332776733551,12.028999325861594,12.726332776733551,7995.0
2005-11-25,12.552001236399017,12.552001236399017,12.029001669799348,12.029001669799348,10310.0
2005-11-28,12.551999045828946,12.551999045828946,12.551999045828946,12.551999045828946,500.0
2005-11-29,12.551998849624676,12.551998849624676,12.028999382473849,12.20333253819079,5125.0
2005-11-30,12.028999014166036,12.37766531492434,12.028999014166036,12.37766531492434,750.0
2005-12-01,12.726332446968678,12.726332446968678,12.20333216454519,12.37766531492434,12600.0
2005-12-02,12.552001236399017,12.552001236399017,11.85466848093279,12.029001669799348,6080.0
2005-12-05,12.377665693907732,12.726332836627671,12.20333253819079,12.20333253819079,8250.0
2005-12-06,12.203332728944948,12.551999045828946,12.028999570502949,12.551999045828946,13500.0
2005-12-07,12.726334243789594,14.818334006279269,12.726334243789594,14.644000000000002,41695.0
2005-12-08,14.992665553467106,14.992665553467106,14.295331305298848,14.992665553467106,10905.0
2005-12-09,14.644001728873846,15.167002146884878,14.644001728873846,15.167002146884876,2195.0
2005-12-12,15.51566552985322,15.689999522914473,14.81833288275256,15.689999522914473,5710.0
2005-12-13,15.341333199364144,15.689999522914473,15.341333199364144,15.689999522914473,3875.0
2005-12-14,15.51566674618092,16.56166746140377,15.51566674618092,15.51566674618092,9415.0
2005-12-15,15.690000752908832,15.690000752908832,15.34133440202532,15.51566674618092,9825.0
2005-12-16,16.038667931591636,16.910334685075664,15.690001562712505,16.910334685075664,2110.0
2005-12-19,16.387331235329757,18.13066441621897,15.864332611120656,17.60766579200987,9090.0
2005-12-20,17.78199960546877,19.17666659978582,17.43333327253256,18.6536662690954,27245.0
2005-12-21,18.653665118720077,18.82799910572307,18.130664820283183,18.304998807286182,7190.0
2005-12-22,17.956332495852298,18.304998807286182,17.956332495852298,18.304998807286182,2390.0
2005-12-23,18.305001525368017,18.305001525368017,17.956335162161192,17.956335162161192,1240.0
2005-12-28,18.130666827112247,18.130666827112247,16.561667420705874,17.78200047708553,4395.0
2005-12-29,17.78199960546877,18.6536662690954,17.78199960546877,18.6536662690954,3825.0
2005-12-30,18.827997137486832,18.827997137486832,18.13066292494469,18.827997137486832,1255.0
2006-01-03,18.65366788857484,18.65366788857484,17.956335162161192,17.956335162161192,2525.0
2006-01-04,18.13066600163777,21.268666334152226,18.13066600163777,20.92,21700.0
2006-01-05,20.571331371649112,20.571331371649112,19.873997118542,20.222665076381578,5205.0
2006-01-06,20.39699935717763,24.755332624205856,20.048333028329814,24.232332299648032,30850.0
2006-01-09,22.48899646291632,22.663330439014477,21.44299759404348,21.79166388366776,18505.0
2006-01-10,22.314667482524783,23.36066650763816,21.6173331365436,23.36066650763816,47010.0
2006-01-11,23.70933091402521,24.580997467297145,22.837664360753283,22.837664360753283,30825.0
2006-01-12,22.83766649341888,22.83766649341888,21.268665553467105,21.268665553467105,14850.0
2006-01-13,21.44299506622412,23.011994015857084,21.44299506622412,22.66332776733552,12010.0
2006-01-16,22.48899718877421,22.66333117049919,21.791664587018456,21.96599856874342,9825.0
2006-01-17,22.48899381178882,22.83766172288221,22.140327563267256,22.66332776733552,4005.0
2006-01-18,21.965997859765903,22.31466414939019,21.0943313044192,21.79166388366776,8970.0
2006-01-19,21.791665720740436,22.488998358775262,21.791665720740436,22.31466603055263,10240.0
2006-01-20,22.488995725351007,22.488995725351007,21.6173291985921,21.6173291985921,6740.0
2006-01-23,22.140330933389272,22.140330933389272,21.26866434811747,21.442998330200652,32290.0
2006-01-24,21.617329907569616,22.14033017329205,20.919997328321053,21.79166388366776,10350.0
2006-01-25,21.617334381899784,24.232334589189552,21.617334381899784,23.70933587778948,17740.0
2006-01-26,23.53499840996741,25.27833162552055,23.53499840996741,24.929665314924343,10015.0
2006-01-27,25.278332180376644,29.63666531492434,24.92966586212726,27.893332061105266,34365.0
2006-01-30,29.811001690075827,29.811001690075827,27.021667595802764,28.590666984723686,34260.0
2006-01-31,27.718999840681768,28.06766784376737,24.929667454002654,26.15000047708553,36360.0
2006-02-01,27.021668177437512,27.021668177437512,25.452668754744256,27.021668177437512,14850.0
2006-02-02,26.847332077157105,26.847332077157105,25.27833277673356,25.27833277673356,10365.0
2006-02-03,26.32433458495843,26.67300092688013,25.278333896621067,25.627000238542767,5135.0
2006-02-06,26.14999850467819,27.0216651215008,25.278331887855582,26.672998807286184,8640.0
2006-02-07,26.673001823791488,27.021668177437512,24.40666803123388,27.021668177437512,16395.0
2006-02-08,24.755332455734976,26.149999424207127,24.40666612925999,25.27833277673356,8930.0
2006-02-09,25.62699839826996,26.84733133865003,25.103998091657893,25.103998091657893,16335.0
2006-02-10,25.62700287068391,25.62700287068391,23.70933696186558,24.05800333959869,10385.0
2006-02-13,24.40666433746066,24.40666433746066,21.791664587018456,21.96599856874342,12855.0
2006-02-14,22.31466603055263,22.663332349570048,21.791665720740436,22.31466603055263,9010.0
2006-02-15,21.791669853681583,22.66333664782885,21.791669853681583,22.489002623970404,6550.0
2006-02-16,22.48899982209088,23.36066650763816,22.48899982209088,23.36066650763816,3080.0
2006-02-17,23.36066414449329,24.057998419932723,23.1863318225625,23.1863318225625,4455.0
2006-02-20,24.232329515930765,24.232329515930765,22.837664360753283,22.837664360753283,8300.0
2006-02-21,23.88366046844691,23.88366046844691,22.66332776733552,22.66332776733552,2895.0
2006-02-22,21.79166131474569,22.66332776733552,21.617327359199,22.66332776733552,7145.0
2006-02-23,22.66333250145573,22.66333250145573,20.39699891879573,21.268665553467105,13175.0
2006-02-24,22.663329695731573,22.663329695731573,20.222664085835422,21.6173291985921,7825.0
2006-02-27,21.96600066502889,21.96600066502889,20.39699966748556,20.92,7910.0
2006-02-28,21.268665553467105,22.314666180101614,21.268665553467105,21.268665553467105,825.0
2006-03-01,21.791665720740436,22.31466603055263,21.44299940172302,22.31466603055263,3085.0
2006-03-02,22.489002145941047,24.05800333959869,22.489002145941047,24.05800333959869,9600.0
2006-03-03,24.05800074755067,24.581001089087653,23.53500040601369,23.883666746180925,16230.0
2006-03-06,23.53499812899617,24.58099871086928,23.1863318225625,23.1863318225625,22880.0
2006-03-07,24.232329515930765,24.580997467297145,22.837664360753283,22.837664360753283,6690.0
2006-03-08,23.534996994361183,23.534996994361183,21.44299759404348,21.79166388366776,24880.0
2006-03-09,22.6633326442098,24.232331931472373,21.965999997109133,23.534999284371708,16875.0
2006-03-10,23.53500050977652,23.53500050977652,22.837667826367603,23.36066650763816,14135.0
2006-03-13,23.883663227136395,23.883663227136395,22.837664360753283,22.837664360753283,3130.0
2006-03-14,23.53500294171281,24.05800333959869,22.663336166093824,24.05800333959869,14935.0
2006-03-15,24.232335697179035,24.232335697179035,23.53500294171281,24.05800333959869,7500.0
2006-03-16,23.88366046844691,23.88366046844691,21.79166131474569,22.66332776733552,7335.0
2006-03-17,22.48899381178882,22.66332776733552,21.79166131474569,22.66332776733552,5945.0
2006-03-20,22.663330439014477,22.663330439014477,21.617329907569616,21.79166388366776,20705.0
2006-03-21,22.14033017329205,22.14033017329205,21.0943313044192,21.79166388366776,8530.0
2006-03-22,21.79166316897266,21.79166316897266,20.919996642213764,21.6173291985921,8285.0
2006-03-23,22.489002623970404,23.88366982712052,22.314670262684423,22.489002623970404,27095.0
2006-03-24,23.53499812899617,23.883664435429843,22.140331240689388,23.1863318225625,10655.0
2006-03-27,23.53500040601369,24.23233308634816,22.66333372430948,23.883666746180925,18060.0
2006-03-28,24.581001863310405,26.150001274767533,24.406667856449697,25.801334923618427,13250.0
2006-03-29,25.8013324890368,28.59066469760404,25.8013324890368,27.893332061105266,18440.0
2006-03-30,28.93933267842557,29.462331324513578,25.8013324890368,27.893332061105266,11180.0
2006-03-31,27.89333136207139,28.416329995052543,27.02166475700666,27.7189973760296,24750.0
2006-04-03,28.76500160823993,28.76500160823993,27.021668177437512,27.021668177437512,8645.0
2006-04-04,28.764998688014803,28.764998688014803,27.02166543419572,27.893332061105266,10790.0
2006-04-05,27.893335022536014,28.242003040375565,26.498667938894744,26.498667938894744,10380.0
2006-04-06,27.89333271915427,27.89333271915427,25.27833277673356,25.27833277673356,7395.0
2006-04-07,24.406667664311065,25.10400036111961,24.058001315906797,24.581001669799356,10830.0
2006-04-10,24.406664329090376,25.10399693060699,22.31466486196847,24.75533062984869,14355.0
2006-04-11,24.755326921036737,24.755326921036737,22.66332776733552,22.66332776733552,6300.0
2006-04-12,23.535001865607896,24.581002613552734,23.18633550381706,23.70933587778948,5525.0
2006-04-13,23.53499846651081,24.406665076381582,23.53499846651081,24.406665076381582,1835.0
2006-04-17,24.755331328340183,25.626997936116755,23.36066442338325,24.929665314924343,4605.0
2006-04-18,25.278336492950796,25.278336492950796,24.05800333959869,24.05800333959869,10360.0
2006-04-19,24.755332455734976,25.27833277673356,24.05799980278499,25.27833277673356,8260.0
2006-04-20,24.406665457889897,25.103998091657893,23.883665151277828,25.103998091657893,9540.0
2006-04-21,25.626999103208547,25.626999103208547,24.05799980278499,25.27833277673356,4585.0
2006-04-24,25.103999132377695,26.498666120303614,24.23233247274552,25.97566579200987,4565.0
2006-04-25,26.847333131460797,26.847333131460797,23.883666746180925,23.883666746180925,5405.0
2006-04-26,24.40666629535804,25.103998953053672,24.232332299648032,24.232332299648032,3220.0
2006-04-27,24.406667087717903,24.406667087717903,23.709334407383437,23.883666746180925,5175.0
2006-04-28,24.755331387815463,24.755331387815463,24.05799876494769,24.406665076381582,1990.0
2006-05-01,24.406665076381582,25.97566430912012,24.406665076381582,24.406665076381582,1230.0
2006-05-02,25.975664715153965,26.14999870488203,24.406665457889897,25.103998091657893,10575.0
2006-05-03,25.27833294876368,25.27833294876368,24.232332299648032,24.232332299648032,1310.0
2006-05-04,25.10400036111961,25.10400036111961,24.058001315906797,24.581001669799356,780.0
2006-05-05,24.406665076381582,24.755331387815463,23.70933245351381,24.406665076381582,2080.0
2006-05-08,24.406665076381582,24.406665076381582,23.36066447950781,24.406665076381582,3855.0
2006-05-09,24.23233103115982,25.10399763893639,23.88366472056361,24.929665314924343,3665.0
2006-05-10,24.929665374818462,25.27833168625235,22.83766584364304,24.406665076381582,7215.0
2006-05-11,25.10399758110205,26.847330792638918,24.406664961516142,25.452665553467103,4220.0
2006-05-12,25.62700013502937,26.15000047708553,24.406667111946494,26.15000047708553,2395.0
2006-05-15,24.58099462806186,24.58099462806186,22.48899381178882,22.66332776733552,5150.0
2006-05-16,22.663333437746328,24.05800044335285,19.17666675501612,20.39699976145724,19255.0
2006-05-17,21.791667617380583,22.489000316107845,19.176667503294915,20.048334207990138,12695.0
2006-05-18,19.002332602031604,19.873999265658227,18.4793339339134,18.6536662690954,8745.0
2006-05-19,19.525329682189145,19.525329682189145,17.781996645162046,19.3509973760296,5280.0
2006-05-23,19.699663828344043,22.663329685467744,19.17666358001117,22.140329437134863,13625.0
2006-05-24,21.442999300507488,21.442999300507488,19.525332061105264,19.525332061105264,6705.0
2006-05-25,20.7456669067174,20.7456669067174,19.002333497326948,20.048334207990138,2435.0
2006-05-26,21.443001030578507,21.617333372043795,20.920000681038093,21.094334685075665,6415.0
2006-05-29,21.791665720740436,22.488998358775262,21.791665720740436,22.31466603055263,9405.0
2006-05-30,22.48899982209088,23.36066650763816,21.79166713868196,23.36066650763816,6580.0
2006-05-31,21.7916631591036,23.36066224153028,21.7916631591036,22.140329437134863,4545.0
2006-06-01,22.31466340743648,22.31466340743648,21.7916631591036,22.140329437134863,18875.0
2006-06-02,21.791669853681583,22.489002623970404,21.791669853681583,22.489002623970404,6160.0
2006-06-05,21.79166388366776,22.31466414939019,21.79166388366776,21.79166388366776,4715.0
2006-06-06,21.79166388366776,21.965997859765903,21.26866361794533,21.79166388366776,9365.0
2006-06-07,21.79166388366776,22.14033017329205,21.79166388366776,21.79166388366776,3740.0
2006-06-08,21.79166737608136,21.79166737608136,21.094334685075665,21.094334685075665,12040.0
2006-06-09,20.92,21.268666334152226,20.92,20.92,3955.0
2006-06-12,21.09433164583644,21.09433164583644,20.222665076381578,20.222665076381578,3645.0
2006-06-13,18.653664703000143,20.048331580225938,17.433331808892117,17.60766579200987,14155.0
2006-06-14,18.305000833411757,19.176667539764697,16.73600142700538,17.78200047708553,3850.0
2006-06-15,17.781999520022758,19.351000504554666,17.781999520022758,19.17666650763816,2765.0
2006-06-16,19.87399595708018,19.87399595708018,19.176663407298115,19.3509973760296,1495.0
2006-06-19,19.17666650763816,19.17666650763816,19.17666650763816,19.17666650763816,425.0
2006-06-20,19.17666650763816,19.351000504554666,19.17666650763816,19.17666650763816,905.0
2006-06-21,19.17666675501612,20.39699976145724,19.17666675501612,20.39699976145724,800.0
2006-06-22,20.39699976145724,20.39699976145724,20.39699976145724,20.39699976145724,2400.0
2006-06-23,19.17666561546102,20.57133253819079,19.17666561546102,20.57133253819079,2925.0
2006-06-26,19.350998244430706,20.74566340658223,19.176664267875758,20.74566340658223,5610.0
2006-06-27,20.57133349525356,20.57133349525356,18.65366617946086,19.17666650763816,8225.0
2006-06-28,19.35099819372577,19.525330507251912,17.25899713083606,17.433331106934208,2860.0
2006-06-29,17.433333188761964,19.17666650763816,17.25899919184546,19.17666650763816,2110.0
2006-06-30,19.176666848015525,20.048333522925333,17.607667498206798,19.873999522914477,3590.0
2006-07-04,19.17666669724969,19.17666669724969,18.130666030552632,18.130666030552632,210.0
2006-07-05,18.130666030552632,19.17666669724969,17.95633369448461,18.130666030552632,1665.0
2006-07-06,18.653667377255157,19.176667739015496,17.956334669956245,19.00233373090461,1720.0
2006-07-07,19.176667739015496,19.176667739015496,19.00233373090461,19.00233373090461,2280.0
2006-07-10,18.304999848200065,19.17666650763816,18.13066585128356,19.17666650763816,605.0
2006-07-11,19.17666574373363,19.525332061105264,19.17666574373363,19.525332061105264,1080.0
2006-07-12,19.69966718547586,20.048333522925333,19.525333185465005,19.873999522914477,2285.0
2006-07-13,19.351000695889937,19.351000695889937,18.130666030552632,18.130666030552632,380.0
2006-07-14,19.873999366666244,19.873999366666244,18.130666030552632,18.130666030552632,250.0
2006-07-17,18.828000362541413,18.828000362541413,18.130666030552632,18.130666030552632,1055.0
2006-07-18,18.30499839933672,18.653664703000143,17.60766579200987,17.60766579200987,3815.0
2006-07-19,18.304998807286182,18.479332794289185,17.956332495852298,18.304998807286182,3505.0
2006-07-20,18.304998807286182,19.176665417156958,18.304998807286182,18.304998807286182,990.0
2006-07-21,18.304998807286182,18.304998807286182,18.304998807286182,18.304998807286182,550.0
2006-07-24,18.304998807286182,18.304998807286182,17.433332197415414,18.304998807286182,2390.0
2006-07-25,18.304998807286182,18.304998807286182,18.304998807286182,18.304998807286182,1350.0
2006-07-26,18.3050010236057,19.00233373090461,17.433334308195906,19.00233373090461,2250.0
2006-07-27,19.350996667374226,19.873995229272005,19.17666270502705,19.6996629294967,4890.0
2006-07-28,19.873995229272005,19.873995229272005,19.17666270502705,19.6996629294967,1340.0
2006-07-31,19.873999522914477,19.873999522914477,19.176666848015525,19.873999522914477,2640.0
2006-08-01,20.048333167076255,20.048333167076255,19.17666650763816,19.17666650763816,2465.0
2006-08-02,19.17666574373363,19.525332061105264,18.30499911901846,19.525332061105264,4495.0
2006-08-03,18.305001525368017,19.176668264671253,17.956335162161192,17.956335162161192,11655.0
2006-08-04,18.827997137486832,19.176663412471942,18.304996893723217,18.827997137486832,3120.0
2006-08-08,18.479330862501737,18.827997137486832,18.304996893723217,18.827997137486832,3515.0
2006-08-09,18.304998807286182,18.479332794289185,18.304998807286182,18.304998807286182,4950.0
2006-08-10,18.304998807286182,18.82799910572307,17.956332495852298,18.304998807286182,3705.0
2006-08-11,18.827997137486832,18.827997137486832,18.304996893723217,18.827997137486832,1625.0
2006-08-14,19.176666141571957,19.176666141571957,18.47933349236185,18.47933349236185,10400.0
2006-08-15,18.653665823378283,18.653665823378283,18.47933349236185,18.47933349236185,965.0
2006-08-16,18.6536662690954,18.6536662690954,18.4793339339134,18.6536662690954,785.0
2006-08-17,18.82800220776948,18.82800220776948,16.910334685075664,16.910334685075664,8065.0
2006-08-18,16.736000886174818,17.433333563693665,15.864334207990137,15.864334207990137,8210.0
2006-08-21,15.86433275426292,16.735999352572488,15.341332462762765,16.038665076381577,6620.0
2006-08-22,15.864334759636744,15.864334759636744,15.51566674618092,15.51566674618092,1050.0
2006-08-23,15.68999813906333,15.68999813906333,14.818331575782036,14.992665553467106,21425.0
2006-08-24,14.818330631328996,14.818330631328996,13.94666412360376,14.469664360753288,6705.0
2006-08-25,14.295331146598157,14.643997435525524,13.59799856874342,13.59799856874342,9100.0
2006-08-28,14.469666339212786,14.469666339212786,13.946666030552633,13.946666030552633,10490.0
2006-08-29,14.295331755308965,14.295331755308965,13.772332299648028,13.772332299648028,9075.0
2006-08-30,13.946666030552633,14.643998667051402,13.946666030552633,13.946666030552633,6250.0
2006-08-31,13.94666388946802,14.295330154190342,13.94666388946802,14.120997853115128,3125.0
2006-09-01,14.295331543369413,14.8183318225625,13.946665244764706,14.8183318225625,2715.0
2006-09-05,14.992667529805452,15.864334207990137,14.992667529805452,15.864334207990137,8095.0
2006-09-06,16.038667931591636,16.910334685075664,15.864335578438263,16.910334685075664,2525.0
2006-09-07,15.690000527305056,16.56166722326645,15.690000527305056,16.56166722326645,2555.0
2006-09-08,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,160.0
2006-09-11,16.735999248819223,17.084665553467104,16.56166526520924,17.084665553467104,11800.0
2006-09-12,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,685.0
2006-09-13,16.910334685075664,17.084668700801426,16.910334685075664,16.910334685075664,8100.0
2006-09-14,16.910334685075664,17.084668700801426,16.910334685075664,16.910334685075664,2100.0
2006-09-15,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,2620.0
2006-09-18,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,3000.0
2006-09-19,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,1000.0
2006-09-20,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,3925.0
2006-09-21,16.910334685075664,16.910334685075664,16.56166831619653,16.910334685075664,2525.0
2006-09-22,16.561665367881734,16.735999352572488,16.038665076381577,16.038665076381577,1400.0
2006-09-25,16.038665846464806,16.038665846464806,15.689999522914473,15.689999522914473,2650.0
2006-09-26,15.689999522914473,16.56166616307639,15.689999522914473,15.689999522914473,950.0
2006-09-27,15.690002262213056,15.690002262213056,15.34133587778948,15.34133587778948,6025.0
2006-09-28,15.864334207990137,15.864334207990137,15.864334207990137,15.864334207990137,300.0
2006-09-29,15.86433275426292,16.038665076381577,15.68999876957217,16.038665076381577,790.0
2006-10-02,16.21299785311513,16.21299785311513,16.21299785311513,16.21299785311513,350.0
2006-10-03,16.21299906107233,16.21299906107233,15.86433275426292,16.038665076381577,955.0
2006-10-04,15.86433275426292,16.038665076381577,15.68999876957217,16.038665076381577,20600.0
2006-10-05,15.864334207990137,15.864334207990137,15.6900002073243,15.864334207990137,1775.0
2006-10-06,15.864334207990137,15.864334207990137,15.864334207990137,15.864334207990137,300.0
2006-10-10,15.689999522914473,16.038665846464806,15.689999522914473,15.689999522914473,925.0
2006-10-11,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,1500.0
2006-10-12,15.690000752908832,15.690000752908832,15.51566674618092,15.51566674618092,830.0
2006-10-13,15.51566552985322,15.689999522914473,15.51566552985322,15.689999522914473,500.0
2006-10-16,15.689998400360292,15.689998400360292,14.8183318225625,14.8183318225625,745.0
2006-10-17,14.81833288275256,15.689999522914473,14.469666559202228,15.689999522914473,1325.0
2006-10-18,14.81833288275256,15.689999522914473,14.81833288275256,15.689999522914473,1225.0
2006-10-19,14.8183318225625,16.038664698965,14.8183318225625,14.8183318225625,2085.0
2006-10-20,16.212999839526056,16.212999839526056,15.51566552985322,15.689999522914473,2615.0
2006-10-23,15.51566362887944,16.21299785311513,15.51566362887944,16.21299785311513,17275.0
2006-10-24,15.864332655913474,17.084665553467104,15.864332655913474,17.084665553467104,9125.0
2006-10-25,16.56166759278611,19.00233373090461,16.56166759278611,19.00233373090461,4235.0
2006-10-26,17.956333516939264,19.17666650763816,17.956333516939264,19.17666650763816,6955.0
2006-10-27,19.176666141571957,19.176666141571957,18.47933349236185,18.47933349236185,1715.0
2006-10-30,18.65366788857484,18.65366788857484,17.433334786064776,17.956335162161192,8015.0
2006-10-31,18.304999848200065,19.17666650763816,18.13066585128356,19.17666650763816,13635.0
2006-11-01,19.17666650763816,19.17666650763816,17.781999520022758,19.17666650763816,23585.0
2006-11-02,19.17666650763816,19.17666650763816,18.479333845116567,19.17666650763816,14565.0
2006-11-03,19.17666270502705,20.048329191619185,18.827996442904567,19.6996629294967,5015.0
2006-11-06,20.048333985994848,21.443001030578507,20.048333985994848,21.094334685075665,5990.0
2006-11-07,21.268665553467105,22.66333250145573,20.919999232112986,21.268665553467105,3095.0
2006-11-08,20.919994862155864,22.66332776733552,20.919994862155864,22.66332776733552,2905.0
2006-11-09,22.66332776733552,23.534994219925345,22.66332776733552,22.66332776733552,13875.0
2006-11-10,23.011995963499007,23.534996211831885,21.96599712940521,22.140329437134863,7855.0
2006-11-13,22.663335129844636,24.40666860137114,22.663335129844636,23.70933587778948,14040.0
2006-11-14,23.534994219925345,24.406660672515173,22.66332776733552,22.66332776733552,8695.0
2006-11-15,23.534996994361183,23.534996994361183,21.79166388366776,21.79166388366776,5925.0
2006-11-16,22.663330439014477,22.663330439014477,21.79166388366776,21.79166388366776,1550.0
2006-11-17,21.791667617380583,21.791667617380583,19.525333852658544,20.048334207990138,305.0
2006-11-20,21.7916631591036,23.186329933800614,21.7916631591036,22.140329437134863,3620.0
2006-11-21,22.140334755872203,23.70933587778948,22.140334755872203,23.70933587778948,3155.0
2006-11-22,22.663329685467744,22.663329685467744,21.7916631591036,22.140329437134863,1730.0
2006-11-23,22.140327563267256,22.66332776733552,22.140327563267256,22.66332776733552,515.0
2006-11-24,22.31466151881395,22.66332776733552,21.79166131474569,22.66332776733552,715.0
2006-11-27,21.79166388366776,21.79166388366776,21.79166388366776,21.79166388366776,365.0
2006-11-28,21.791669692261035,23.01200286251317,21.791669692261035,23.01200286251317,1270.0
2006-11-29,21.79166737608136,21.79166737608136,20.920000681038093,21.094334685075665,8425.0
2006-11-30,21.0943330827056,22.31466603055263,21.0943330827056,22.31466603055263,715.0
2006-12-01,21.094330612594327,21.6173291985921,21.094330612594327,21.6173291985921,625.0
2006-12-04,24.40666354970789,24.40666354970789,21.79166388366776,21.79166388366776,3850.0
2006-12-05,21.791666666666668,21.791666666666668,20.92,20.92,1600.0
2006-12-06,20.57133366584778,20.92,20.048333333333336,20.92,2035.0
2006-12-07,20.22266236511272,22.66332776733552,20.048328409566032,22.66332776733552,2225.0
2006-12-08,20.92000305953432,22.489002623970404,20.92000305953432,22.489002623970404,1450.0
2006-12-11,21.791666666666668,22.66333333333333,20.92,20.92,2230.0
2006-12-12,20.92,21.791666666666668,20.92,20.92,1475.0
2006-12-13,20.919994862155864,22.66332776733552,20.919994862155864,22.66332776733552,2045.0
2006-12-14,22.663330439014477,23.36066301826304,20.919997328321053,21.79166388366776,3540.0
2006-12-15,20.92,21.443000332514444,20.92,20.92,920.0
2006-12-18,20.92,21.268666334152226,20.92,20.92,4005.0
2006-12-19,20.92,20.92,20.92,20.92,1850.0
2006-12-20,20.92,21.094333998362224,20.92,20.92,3695.0
2006-12-21,20.92,20.92,20.92,20.92,2785.0
2006-12-22,20.92,20.92,20.92,20.92,1815.0
2006-12-27,20.920002904570605,23.01200286251317,20.920002904570605,23.01200286251317,4395.0
2006-12-28,21.791665720740436,22.31466603055263,21.791665720740436,22.31466603055263,180.0
2006-12-29,22.31466603055263,22.31466603055263,21.791665720740436,22.31466603055263,2625.0
2007-01-02,22.31466151881395,22.66332776733552,22.31466151881395,22.66332776733552,680.0
2007-01-03,22.66333333333333,22.66333333333333,20.92,20.92,3470.0
2007-01-04,20.92,20.92,20.048333333333336,20.92,1210.0
2007-01-05,20.57133349525356,20.57133349525356,19.17666650763816,19.17666650763816,500.0
2007-01-08,19.176667503294915,20.048334207990138,19.176667503294915,20.048334207990138,1455.0
2007-01-09,19.17666650763816,20.048333167076255,19.17666650763816,19.17666650763816,715.0
2007-01-10,19.351000504554666,19.351000504554666,19.17666650763816,19.17666650763816,2195.0
2007-01-11,19.176665417156958,19.176665417156958,18.304998807286182,18.304998807286182,775.0
2007-01-12,19.17666574373363,19.525332061105264,19.17666574373363,19.525332061105264,590.0
2007-01-15,19.525332061105264,20.048332368448783,19.525332061105264,19.525332061105264,610.0
2007-01-16,19.52533172859084,19.52533172859084,18.304998807286182,18.304998807286182,775.0
2007-01-17,18.30499839933672,18.30499839933672,17.60766579200987,17.60766579200987,1385.0
2007-01-18,17.607667185678466,20.048333167076255,17.607667185678466,19.17666650763816,2075.0
2007-01-19,19.002331430153955,19.002331430153955,17.607666184418417,18.304998807286182,2800.0
2007-01-22,18.653664703000143,18.653664703000143,17.60766579200987,17.60766579200987,755.0
2007-01-23,17.60766879895437,17.956335162161192,17.433334786064776,17.956335162161192,640.0
2007-01-24,19.176664267875758,22.488996521843664,19.176664267875758,20.74566340658223,4375.0
2007-01-25,19.699664802194253,20.571331371649112,19.699664802194253,20.222665076381578,220.0
2007-01-26,19.350998244430706,20.74566340658223,19.350998244430706,20.74566340658223,245.0
2007-01-29,20.74566340658223,20.74566340658223,20.74566340658223,20.74566340658223,0.0
2007-01-30,20.048329191619185,20.048329191619185,18.30499621843491,19.6996629294967,1930.0
2007-01-31,17.433333188761964,20.048333167076255,17.433333188761964,19.17666650763816,685.0
2007-02-01,18.65366714796332,20.048334207990138,18.65366714796332,20.048334207990138,1985.0
2007-02-02,20.22266733169556,20.92,20.22266733169556,20.92,1600.0
2007-02-05,20.571333760622643,21.79166676706377,20.39699976145724,20.39699976145724,4190.0
2007-02-06,21.791665472114797,21.791665472114797,20.57133253819079,20.57133253819079,2565.0
2007-02-07,20.571330364024583,21.79166316897266,20.571330364024583,21.6173291985921,1615.0
2007-02-08,21.442997650230016,21.442997650230016,20.74566340658223,20.74566340658223,280.0
2007-02-09,20.74566600163778,20.92,20.22266733169556,20.92,780.0
2007-02-12,20.92000091268536,20.92000091268536,20.048334207990138,20.048334207990138,2105.0
2007-02-13,18.82800115393128,20.048334207990138,18.82800115393128,20.048334207990138,980.0
2007-02-14,19.873999522914477,19.873999522914477,18.130666173094884,19.873999522914477,725.0
2007-02-15,18.47933349236185,18.47933349236185,18.47933349236185,18.47933349236185,225.0
2007-02-16,18.82800017637736,19.17666650763816,18.82800017637736,19.17666650763816,600.0
2007-02-19,19.176663412471942,19.176663412471942,18.827997137486832,18.827997137486832,1350.0
2007-02-20,18.6536662690954,18.6536662690954,18.6536662690954,18.6536662690954,350.0
2007-02-21,18.82800017637736,19.17666650763816,18.304999848200065,19.17666650763816,1490.0
2007-02-22,18.304998807286182,18.304998807286182,18.304998807286182,18.304998807286182,175.0
2007-02-23,18.304998807286182,19.002331430153955,17.607666184418417,18.304998807286182,1035.0
2007-02-26,18.130664820283183,18.304998807286182,18.130664820283183,18.304998807286182,2865.0
2007-02-27,18.130664467410757,18.47933243463072,17.084665553467104,17.084665553467104,2100.0
2007-02-28,16.56166526520924,17.084665553467104,16.03866497695137,17.084665553467104,725.0
2007-03-01,17.259001053954798,17.43333506968056,16.910334685075664,16.910334685075664,750.0
2007-03-02,16.91033201634681,17.258998330200658,16.91033201634681,17.258998330200658,760.0
2007-03-05,16.038667103792346,16.387333454675858,13.946667335918962,15.51566674618092,2950.0
2007-03-06,14.992665553467106,16.387330724659556,14.992665553467106,14.992665553467106,575.0
2007-03-07,15.166997348047584,16.21299785311513,15.166997348047584,16.21299785311513,3290.0
2007-03-08,15.689998048286956,17.258997188086845,15.166997780829654,16.38733062984868,2955.0
2007-03-09,15.68999813906333,15.8643321167484,14.992665553467106,14.992665553467106,1550.0
2007-03-12,14.992665466725231,16.38733062984868,14.992665466725231,16.38733062984868,3500.0
2007-03-13,15.341333199364144,16.038665846464806,14.992666875813812,15.689999522914473,2600.0
2007-03-14,15.68999813906333,15.68999813906333,14.992665553467106,14.992665553467106,2765.0
2007-03-15,16.038666546083725,16.038666546083725,14.992667529805452,15.864334207990137,695.0
2007-03-16,15.166997868580149,15.166997868580149,14.992665553467106,14.992665553467106,725.0
2007-03-19,15.166998478072015,16.038665076381577,15.166998478072015,16.038665076381577,430.0
2007-03-20,15.689997600581355,16.21299785311513,15.689997600581355,16.21299785311513,815.0
2007-03-21,15.864336285711078,15.864336285711078,15.34133587778948,15.34133587778948,1700.0
2007-03-22,15.864334759636744,15.864334759636744,15.34133440202532,15.51566674618092,2390.0
2007-03-23,16.038666546083725,16.038666546083725,15.6900002073243,15.864334207990137,1150.0
2007-03-26,15.864334207990137,16.38733288484315,15.864334207990137,15.864334207990137,1480.0
2007-03-27,15.68999876957217,16.387331383190986,15.68999876957217,16.038665076381577,2480.0
2007-03-28,16.038665846464806,16.387332170015135,15.689999522914473,15.689999522914473,645.0
2007-03-29,15.6900002073243,16.038666546083725,15.6900002073243,15.864334207990137,725.0
2007-03-30,16.38733321904526,16.56166722326645,15.690000527305056,16.56166722326645,1435.0
2007-04-02,15.689999945279306,18.6536662690954,15.689999945279306,18.6536662690954,4215.0
2007-04-03,16.736000206764395,19.176666141571957,16.736000206764395,18.47933349236185,1775.0
2007-04-04,17.95633262048048,19.17666555025501,17.258998330200658,17.258998330200658,1195.0
2007-04-05,18.305000798599693,20.048334207990138,18.305000798599693,20.048334207990138,2670.0
2007-04-09,20.04833336530649,20.04833336530649,17.781999695844355,18.130666030552632,2370.0
2007-04-10,19.176667503294915,20.048334207990138,19.176667503294915,20.048334207990138,5780.0
2007-04-11,19.176667290951592,21.094334685075665,19.176667290951592,21.094334685075665,5480.0
2007-04-12,20.04833077297434,21.79166388366776,20.04833077297434,21.79166388366776,10455.0
2007-04-13,22.314670262684423,23.535003441976105,22.314670262684423,22.489002623970404,14375.0
2007-04-16,23.534994219925345,24.406660672515173,22.66332776733552,22.66332776733552,14475.0
2007-04-17,23.186332960821375,23.534999284371708,22.6633326442098,23.534999284371708,2350.0
2007-04-18,22.837670186246594,24.05800333959869,22.837670186246594,24.05800333959869,2785.0
2007-04-19,22.66333647995148,23.53500326764193,22.66333647995148,23.01200286251317,6845.0
2007-04-20,23.186332099371203,26.14999823329712,23.011998112787044,24.929665314924343,13000.0
2007-04-23,24.75533062984869,24.75533062984869,24.057998028332072,24.75533062984869,3755.0
2007-04-24,24.05799876494769,24.406665076381582,23.53499846651081,24.406665076381582,1810.0
2007-04-25,23.70933245351381,24.406665076381582,23.011998168073923,24.406665076381582,3845.0
2007-04-26,23.534999284371708,23.534999284371708,23.534999284371708,23.534999284371708,1235.0
2007-04-27,24.23233108937858,26.149998296123123,24.23233108937858,24.406665076381582,8495.0
2007-04-30,24.40666629535804,24.40666629535804,23.534999641952396,24.232332299648032,3405.0
2007-05-01,24.40666349161395,24.580997467297145,22.837664360753283,22.837664360753283,5955.0
2007-05-02,22.83766172288221,22.83766172288221,22.66332776733552,22.66332776733552,1815.0
2007-05-03,23.53500294171281,24.05800333959869,23.53500294171281,24.05800333959869,1620.0
2007-05-04,24.40666612925999,25.27833277673356,24.40666612925999,25.27833277673356,2435.0
2007-05-07,24.58099991759488,24.58099991759488,23.534999284371708,23.534999284371708,1030.0
2007-05-08,23.01199667386447,23.01199667386447,22.837664360753283,22.837664360753283,100.0
2007-05-09,23.53500040601369,24.581001089087653,23.53500040601369,23.883666746180925,2650.0
2007-05-10,24.406665924533627,24.58099991759488,23.534999284371708,23.534999284371708,4135.0
2007-05-11,24.406665924533627,24.406665924533627,23.534999284371708,23.534999284371708,525.0
2007-05-14,23.53500326764193,24.406670055332366,23.01200286251317,23.01200286251317,5995.0
2007-05-15,23.709333277432965,23.709333277432965,23.186332960821375,23.534999284371708,7330.0
2007-05-16,23.534999284371708,23.534999284371708,23.186332960821375,23.534999284371708,3450.0
2007-05-17,23.534994219925345,23.534994219925345,22.66332776733552,22.66332776733552,7425.0
2007-05-18,22.83766663727105,23.534999284371708,22.6633326442098,23.534999284371708,1200.0
2007-05-22,22.83766663727105,25.801332881307125,22.83766663727105,23.534999284371708,2345.0
2007-05-23,23.70932817547204,23.70932817547204,22.66332776733552,22.66332776733552,81985.0
2007-05-24,22.6633303850701,22.837664360753283,22.6633303850701,22.837664360753283,8825.0
2007-05-25,22.6633326442098,25.452666557756796,21.79166600404788,23.534999284371708,1358300.0
2007-05-28,23.534999284371708,23.534999284371708,23.011998967760128,23.534999284371708,13670.0
2007-05-29,22.837664360753283,22.837664360753283,22.837664360753283,22.837664360753283,425.0
2007-05-30,22.83766366611213,23.53499622249048,21.6173291985921,21.6173291985921,4875.0
2007-05-31,21.79166131474569,22.66332776733552,21.79166131474569,22.66332776733552,1045.0
2007-06-01,22.140330120592544,22.837664360753283,21.09433125420944,22.837664360753283,2595.0
2007-06-04,23.535003441976105,23.535003441976105,22.489002623970404,22.489002623970404,7355.0
2007-06-05,22.663332349570048,23.01199866858747,22.31466603055263,22.31466603055263,6845.0
2007-06-06,22.31466414939019,22.48899646291632,21.79166388366776,21.79166388366776,2600.0
2007-06-07,21.791666666666668,21.791666666666668,20.92,20.92,2685.0
2007-06-08,20.396998549385017,20.57133253819079,20.04833223434561,20.57133253819079,1925.0
2007-06-11,19.52533388979141,20.048334246117637,17.78200047708553,17.78200047708553,12090.0
2007-06-12,17.782000443268096,20.7456669067174,17.433334093904467,20.048334207990138,45625.0
2007-06-13,19.69966365623556,20.04832993122067,18.65366316870832,18.827997137486832,16140.0
2007-06-14,19.176664528006928,20.222665076381578,19.176664528006928,20.222665076381578,725.0
2007-06-15,19.176663412471942,19.176663412471942,18.827997137486832,18.827997137486832,1425.0
2007-06-18,20.048333167076255,20.048333167076255,19.17666650763816,19.17666650763816,1125.0
2007-06-19,19.176667739015496,19.176667739015496,18.82800138536604,19.00233373090461,7360.0
2007-06-20,19.17666650763816,19.17666650763816,19.17666650763816,19.17666650763816,4300.0
2007-06-21,19.35099850692672,20.91999766691665,19.176664528006928,20.222665076381578,105320.0
2007-06-22,20.048333333333336,20.92,20.048333333333336,20.92,3180.0
2007-06-25,20.22266742486407,21.268666432139792,20.22266742486407,20.39699976145724,6280.0
2007-06-26,20.397000557353767,20.92000091268536,20.048334207990138,20.048334207990138,6385.0
2007-06-27,20.048334207990138,20.048334207990138,20.048334207990138,20.048334207990138,2250.0
2007-06-28,19.873995229272005,19.873995229272005,19.6996629294967,19.6996629294967,350.0
2007-06-29,19.873999522914477,19.873999522914477,19.69966718547586,19.873999522914477,230.0
2007-07-03,20.048334207990138,20.92000091268536,19.525333852658544,20.048334207990138,1165.0
2007-07-04,20.57133456332173,20.57133456332173,20.048334207990138,20.048334207990138,360.0
2007-07-05,20.396998549385017,20.57133253819079,19.52533193050043,20.57133253819079,1885.0
2007-07-06,19.699664802194253,20.222665076381578,19.699664802194253,20.222665076381578,100.0
2007-07-09,19.873999334971117,20.92,19.52533300081889,20.92,1335.0
2007-07-10,20.9199988532302,21.26866516826961,20.222666223151386,20.57133253819079,1895.0
2007-07-11,20.9199988532302,20.9199988532302,20.57133253819079,20.57133253819079,2975.0
2007-07-12,20.74566600163778,21.268666334152226,20.22266733169556,20.92,1850.0
2007-07-13,21.09433322407613,21.268665553467105,20.919999232112986,21.268665553467105,585.0
2007-07-16,21.268665310535592,21.268665310535592,19.35099973370552,19.525332061105264,2125.0
2007-07-17,19.873998378476895,20.396998685820435,19.35099973370552,19.525332061105264,4765.0
2007-07-18,19.3509973760296,19.525329682189145,19.3509973760296,19.3509973760296,4925.0
2007-07-19,19.35100084802639,19.873999522914477,19.35100084802639,19.873999522914477,375.0
2007-07-20,19.873999522914477,20.048333522925333,19.873999522914477,19.873999522914477,400.0
2007-07-23,20.222667163992757,20.222667163992757,19.17666650763816,19.17666650763816,5095.0
2007-07-24,19.17666650763816,19.69966683581547,19.17666650763816,19.17666650763816,15460.0
2007-07-25,19.17666650763816,19.17666650763816,18.304999848200065,19.17666650763816,9560.0
2007-07-26,19.873998378476895,19.873998378476895,18.6536654363901,19.525332061105264,14005.0
2007-07-27,18.47933349236185,18.47933349236185,18.47933349236185,18.47933349236185,250.0
2007-07-30,18.479334804567653,20.048334207990138,18.305000798599693,20.048334207990138,4600.0
2007-07-31,20.048331097461784,20.74566368799686,20.048331097461784,20.222665076381578,8890.0
2007-08-01,20.048329925811668,20.048329925811668,19.3509973760296,19.3509973760296,11055.0
2007-08-02,19.35099960426679,20.57133253819079,19.35099960426679,20.57133253819079,1095.0
2007-08-03,20.571333760622643,20.571333760622643,20.39699976145724,20.39699976145724,1800.0
2007-08-07,19.525333852658544,20.397000557353767,19.35100150926288,20.048334207990138,23500.0
2007-08-08,20.04833445442529,20.04833445442529,19.00233373090461,19.00233373090461,2050.0
2007-08-09,19.00233373090461,19.00233373090461,19.00233373090461,19.00233373090461,1150.0
2007-08-10,18.82799910572307,18.82799910572307,18.304998807286182,18.304998807286182,5895.0
2007-08-13,18.305000798599693,20.048334207990138,18.13066679263172,20.048334207990138,1325.0
2007-08-14,20.04832993122067,20.745662481190863,18.827997137486832,18.827997137486832,5080.0
2007-08-15,18.30499839933672,18.653664703000143,17.60766579200987,17.60766579200987,2850.0
2007-08-16,16.56166616307639,16.56166616307639,15.166999206302892,15.689999522914473,6545.0
2007-08-17,16.910330841211778,17.433331106934208,16.735998527685645,17.433331106934208,1295.0
2007-08-20,16.73600190834211,16.73600190834211,16.73600190834211,16.73600190834211,300.0
2007-08-21,16.73600122748764,16.73600122748764,16.56166722326645,16.56166722326645,2440.0
2007-08-22,15.86433351597573,15.86433351597573,15.166999206302892,15.689999522914473,2535.0
2007-08-23,15.6900002073243,16.561666885508984,15.6900002073243,15.864334207990137,4625.0
2007-08-24,16.561665218447512,17.60766579200987,16.561665218447512,17.60766579200987,1520.0
2007-08-27,17.433331106934208,18.13066368618277,17.433331106934208,17.433331106934208,3965.0
2007-08-28,16.91033302778755,18.130666030552632,16.561666693079275,18.130666030552632,4525.0
2007-08-29,17.607665083032355,17.607665083032355,17.433331106934208,17.433331106934208,2775.0
2007-08-30,16.910334685075664,17.43333506968056,16.910334685075664,16.910334685075664,650.0
2007-08-31,16.910334685075664,16.910334685075664,16.910334685075664,16.910334685075664,55.0
2007-09-04,18.130664467410757,18.130664467410757,17.084665553467104,17.084665553467104,735.0
2007-09-05,17.433331858114986,18.304998451020737,16.56166526520924,17.084665553467104,51155.0
2007-09-06,16.91033248662672,17.084666479687975,15.689999522914473,15.689999522914473,3550.0
2007-09-07,15.690000527305056,16.56166722326645,15.690000527305056,16.56166722326645,28500.0
2007-09-10,15.864331572283271,16.21299785311513,15.689997600581355,16.21299785311513,2490.0
2007-09-11,16.212999388639115,17.258998330200658,16.212999388639115,17.258998330200658,25275.0
2007-09-12,17.258998330200658,17.258998330200658,17.258998330200658,17.258998330200658,50.0
2007-09-13,16.56166722326645,17.25899991500665,16.56166722326645,16.56166722326645,485.0
2007-09-14,17.258998330200658,17.433332318413644,17.258998330200658,17.258998330200658,3725.0
2007-09-17,17.258998330200658,17.258998330200658,17.258998330200658,17.258998330200658,2700.0
2007-09-18,17.25899713083606,17.781997396558488,17.084664817309925,17.433331106934208,14795.0
2007-09-19,17.433331106934208,17.781997396558488,17.25899713083606,17.433331106934208,9415.0
2007-09-20,17.433331106934208,17.607665083032355,17.084664817309925,17.433331106934208,14525.0
2007-09-21,17.607667359776332,18.130666030552632,17.43333336113608,18.130666030552632,2430.0
2007-09-24,18.304998807286182,18.304998807286182,18.304998807286182,18.304998807286182,905.0
2007-09-25,19.176667503294915,21.26866726204899,18.305000798599693,20.048334207990138,8740.0
2007-09-26,21.268666432139792,21.79166676706377,20.39699976145724,20.39699976145724,4110.0
2007-09-27,20.919999232112986,21.442999545430244,20.222666589404756,21.268665553467105,3790.0
2007-09-28,21.0943313044192,21.79166388366776,20.39699706259863,21.79166388366776,9140.0
2007-10-01,21.79166388366776,21.79166388366776,21.44299759404348,21.79166388366776,28010.0
2007-10-02,21.268662920402924,21.6173291985921,21.268662920402924,21.6173291985921,775.0
2007-10-03,21.442997650230016,21.791663940767897,20.04833082550647,20.74566340658223,3240.0
2007-10-04,20.571331371649112,21.79166423637151,20.222665076381578,20.222665076381578,15035.0
2007-10-05,20.745664552259875,25.452665553467103,20.745664552259875,25.452665553467103,235630.0
2007-10-09,25.27833388087108,25.27833388087108,23.36066650763816,23.36066650763816,8615.0
2007-10-10,23.883667310418517,26.324335074392994,23.36066695652596,24.581001669799356,18920.0
2007-10-11,24.755334012715338,26.324335074392994,24.581001669799356,24.581001669799356,12230.0
2007-10-12,25.27833379451601,27.54466750171121,25.27833379451601,26.15000047708553,9260.0
2007-10-15,26.32433249307157,27.0216651215008,26.32433249307157,26.672998807286184,5505.0
2007-10-16,26.324328756399648,28.241995706230256,26.324328756399648,28.241995706230256,4985.0
2007-10-17,28.764998368883266,33.123331455077704,28.06766574012101,32.25166483783882,70510.0
2007-10-18,32.2516719389527,32.2516719389527,29.985339565192398,30.33400429376976,6735.0
2007-10-19,29.811001666908528,33.1233344465329,29.63666766268733,33.1233344465329,8710.0
2007-10-22,31.205659176072,33.820658604097204,31.205659176072,32.948992128088804,9410.0
2007-10-23,32.9489952363738,32.9489952363738,31.728664049926792,32.77466125969736,1640.0
2007-10-24,32.2516602443948,32.2516602443948,28.241995706230256,28.241995706230256,8795.0
2007-10-25,30.33399973579808,32.25166709283329,28.590666379428715,31.728668415980277,20070.0
2007-10-26,31.379999045828946,32.07733169292961,30.508332405667037,31.379999045828946,56155.0
2007-10-29,32.251665685990865,32.77466434003027,31.379999045828946,31.379999045828946,3760.0
2007-10-30,31.379996850241124,31.902995467687493,31.379996850241124,31.902995467687493,24980.0
2007-10-31,31.03133105970644,31.90299769986836,31.03133105970644,31.379999045828946,11260.0
2007-11-01,31.379999045828946,31.728667031951453,31.379999045828946,31.379999045828946,13225.0
2007-11-02,31.37999593842257,31.554329914220396,31.37999593842257,31.554329914220396,1030.0
2007-11-05,31.03133349236184,31.380001505817663,31.03133349236184,31.03133349236184,3780.0
2007-11-06,31.03133349236184,31.20566749908976,31.03133349236184,31.03133349236184,7070.0
2007-11-07,30.508330839067742,31.031329466251236,30.508330839067742,30.856998807286185,4675.0
2007-11-08,30.857002532899028,30.857002532899028,29.113669131608564,29.113669131608564,26085.0
2007-11-09,28.76500138033286,31.380001505817663,27.893334671837923,31.03133349236184,26770.0
2007-11-12,30.508330222922798,30.508330222922798,28.764997067327204,29.636663645125,23360.0
2007-11-13,28.76500130630681,30.508334718810254,28.76500130630681,29.288000000000004,2285.0
2007-11-14,30.508335162161192,32.25166859999897,30.508335162161192,30.508335162161192,2035.0
2007-11-15,30.50833094083478,32.07733015276315,30.50833094083478,32.07733015276315,300.0
2007-11-16,31.37999743446968,31.37999743446968,30.856998807286185,30.856998807286185,420.0
2007-11-19,29.636663645125,29.636663645125,29.636663645125,29.636663645125,31315.0
2007-11-20,27.89332777893604,28.241995706230256,27.89332777893604,28.241995706230256,1410.0
2007-11-21,29.287997334102805,29.287997334102805,27.893332061105266,27.893332061105266,7035.0
2007-11-22,27.893332061105266,27.893332061105266,27.893332061105266,27.893332061105266,1200.0
2007-11-23,27.893331251505582,28.764997853115137,27.893331251505582,28.764997853115137,925.0
2007-11-26,28.93933183846588,29.46233046937393,28.764997853115137,28.764997853115137,1275.0
2007-11-27,28.764996379514155,29.462328960049337,28.764996379514155,29.462328960049337,1465.0
2007-11-28,28.764997853115137,28.764997853115137,28.764997853115137,28.764997853115137,1075.0
2007-11-29,28.764997853115137,28.764997853115137,28.764997853115137,28.764997853115137,700.0
2007-11-30,28.764997853115137,28.764997853115137,28.764997853115137,28.764997853115137,3665.0
2007-12-03,28.764996379514155,29.462328960049337,28.764996379514155,29.462328960049337,2400.0
2007-12-04,28.764997853115137,28.764997853115137,28.764997853115137,28.764997853115137,975.0
2007-12-05,28.76499796713612,28.76499796713612,27.7189973760296,27.7189973760296,6395.0
2007-12-06,27.89333681980778,27.89333681980778,23.53500294171281,24.05800333959869,4435.0
2007-12-07,23.7093301821335,23.883662489863152,22.140329437134863,22.140329437134863,2865.0
2007-12-10,22.31466409627573,23.70933091402521,22.31466409627573,22.837664360753283,4820.0
2007-12-11,22.6633326442098,23.534999284371708,22.6633326442098,23.534999284371708,2375.0
2007-12-12,23.18633215507693,24.406665076381582,23.18633215507693,24.406665076381582,2430.0
2007-12-13,24.406664329090376,25.27833091227217,24.406664329090376,24.75533062984869,2000.0
2007-12-14,24.406667087717903,24.406667087717903,23.883666746180925,23.883666746180925,2200.0
2007-12-17,23.883665607922044,24.406665924533627,23.534999284371708,23.534999284371708,2580.0
2007-12-18,23.53500326764193,23.53500326764193,22.66333647995148,23.01200286251317,1605.0
2007-12-19,23.36066026437866,23.36066026437866,22.66332776733552,22.66332776733552,7020.0
2007-12-20,22.48899381178882,23.36066026437866,22.48899381178882,22.66332776733552,350.0
2007-12-21,22.314666320659462,23.534999284371708,22.314666320659462,23.534999284371708,1190.0
2007-12-24,22.83766172288221,23.36066026437866,22.66332776733552,22.66332776733552,2095.0
2007-12-27,24.40666629535804,24.40666629535804,24.05799996651022,24.232332299648032,2550.0
2007-12-28,23.534999284371708,23.534999284371708,22.6633326442098,23.534999284371708,2690.0
2007-12-31,23.53500326764193,23.53500326764193,22.837670502518552,23.01200286251317,2230.0
2008-01-02,23.53500042937698,27.893333842224568,22.837667748350267,26.15000047708553,7255.0
2008-01-03,28.76500052479409,28.76500052479409,26.15000047708553,26.15000047708553,4360.0
2008-01-04,28.59066398109433,28.59066398109433,25.2783315468772,27.7189973760296,3055.0
2008-01-07,25.801334136572176,26.15000047708553,25.27833379451601,26.15000047708553,640.0
2008-01-08,25.278332081385965,25.278332081385965,24.92966576450197,25.103998091657893,525.0
2008-01-09,24.406664329090376,25.10399693060699,24.406664329090376,24.75533062984869,13740.0
2008-01-10,24.406664207038016,26.847329962713,24.406664207038016,26.324331345476967,1490.0
2008-01-11,26.324334478628344,26.324334478628344,25.27833379451601,26.15000047708553,690.0
2008-01-14,27.021665575341125,27.37033189541174,26.32433293519989,26.84733158401973,5040.0
2008-01-15,27.196001161197856,27.718999840681768,26.15000047708553,26.15000047708553,7535.0
2008-01-16,27.021668177437512,27.021668177437512,26.673001823791488,27.021668177437512,16380.0
2008-01-17,27.021666071680706,27.021666071680706,25.27833277673356,25.27833277673356,11275.0
2008-01-18,25.27833168625235,25.27833168625235,24.406665076381582,24.406665076381582,915.0
2008-01-21,22.488996826906583,22.488996826906583,20.222665076381578,20.222665076381578,790.0
2008-01-22,20.57133253819079,21.791665472114797,20.57133253819079,20.57133253819079,5185.0
2008-01-23,20.919999232112986,21.268665553467105,18.304999328098862,21.268665553467105,1065.0
2008-01-24,22.48899974526465,26.15000047708553,22.48899974526465,26.15000047708553,1615.0
2008-01-25,22.83766584364304,24.406665076381582,22.83766584364304,24.406665076381582,300.0
2008-01-28,24.406665076381582,24.406665076381582,24.406665076381582,24.406665076381582,5000.0
2008-01-29,23.01200286251317,24.05800367277068,23.01200286251317,23.01200286251317,205.0
2008-01-30,23.53500050977652,23.53500050977652,23.36066650763816,23.36066650763816,125.0
2008-01-31,22.663332988546752,24.232332299648032,22.140332663988925,24.232332299648032,11050.0
2008-02-01,24.232329515930765,24.40666349161395,22.837664360753283,22.837664360753283,1730.0
2008-02-04,25.27833277673356,25.27833277673356,24.40666612925999,25.27833277673356,7035.0
2008-02-05,25.80133198468923,25.80133198468923,23.70933245351381,24.406665076381582,3625.0
2008-02-06,24.05799876494769,24.406665076381582,24.05799876494769,24.406665076381582,1180.0
2008-02-07,24.406665076381582,24.406665076381582,24.406665076381582,24.406665076381582,53820.0
2008-02-08,25.278333129333017,25.97566579200987,24.9296667979946,25.97566579200987,19125.0
2008-02-11,24.755334012715338,24.755334012715338,24.581001669799356,24.581001669799356,1000.0
2008-02-12,25.10399769924935,26.84733091899089,24.406665076381582,24.406665076381582,6855.0
2008-02-13,24.406665076381582,24.580999063384574,24.406665076381582,24.406665076381582,2640.0
2008-02-14,24.406665076381582,24.580999063384574,24.05799876494769,24.406665076381582,1200.0
2008-02-15,25.278332081385965,25.278332081385965,24.406665457889897,25.103998091657893,3800.0
2008-02-19,25.62700071501216,27.54466812509409,24.581001669799356,24.581001669799356,3275.0
2008-02-20,25.27833277673356,25.27833277673356,24.58100012378357,25.27833277673356,3520.0
2008-02-21,25.10399769924935,25.10399769924935,24.406665076381582,24.406665076381582,1905.0
2008-02-22,25.10399878220996,25.27833277673356,24.23233213473639,25.27833277673356,1000.0
2008-02-25,24.755331328340183,25.27833162552055,24.40666501774398,24.929665314924343,2920.0
2008-02-26,24.929665314924343,24.929665314924343,24.929665314924343,24.929665314924343,0.0
2008-02-27,25.10399769924935,25.27833168625235,24.406665076381582,24.406665076381582,2160.0
2008-02-28,25.27833277673356,25.27833277673356,24.40666612925999,25.27833277673356,1000.0
2008-02-29,25.27833277673356,25.27833277673356,25.10399878220996,25.27833277673356,4250.0
2008-03-03,25.10399769924935,25.27833168625235,24.23233108937858,24.406665076381582,4455.0
2008-03-04,24.406669717331805,24.406669717331805,23.53500294171281,24.05800333959869,7310.0
2008-03-05,24.05800150530059,25.801334923618427,24.05800150530059,25.801334923618427,8390.0
2008-03-06,24.929665374818462,24.929665374818462,24.406665076381582,24.406665076381582,785.0
2008-03-07,23.53500050977652,23.70933451191488,23.36066650763816,23.36066650763816,7000.0
2008-03-10,23.01199866858747,23.01199866858747,22.31466603055263,22.31466603055263,12005.0
2008-03-11,22.314667482524783,23.36066650763816,21.79166713868196,23.36066650763816,2230.0
2008-03-12,22.66332776733552,22.66332776733552,22.66332776733552,22.66332776733552,12390.0
2008-03-13,23.88366931944592,24.05800333959869,23.53500294171281,24.05800333959869,275.0
2008-03-14,23.36066650763816,23.36066650763816,23.36066650763816,23.36066650763816,250.0
2008-03-17,22.66333185664004,24.406665076381582,22.66333185664004,24.406665076381582,4805.0
2008-03-18,24.406665076381582,24.406665076381582,22.66333185664004,24.406665076381582,1730.0
2008-03-19,24.755336437894048,24.755336437894048,23.01200286251317,23.01200286251317,5460.0
2008-03-20,23.01200286251317,23.01200286251317,23.01200286251317,23.01200286251317,355.0
2008-03-24,23.011994015857084,23.011994015857084,22.66332776733552,22.66332776733552,2000.0
2008-03-25,24.05799876494769,24.406665076381582,22.83766584364304,24.406665076381582,11750.0
2008-03-26,23.53500294171281,24.05800333959869,23.1863365639797,24.05800333959869,1195.0
2008-03-27,24.581001669799356,24.581001669799356,24.581001669799356,24.581001669799356,700.0
2008-03-28,23.36066414449329,23.36066414449329,22.837665516128823,23.1863318225625,2385.0
2008-03-31,23.186330649547664,23.186330649547664,22.6633303850701,22.837664360753283,4300.0
2008-04-01,23.011994015857084,23.011994015857084,22.140327563267256,22.66332776733552,3055.0
2008-04-02,22.488998358775262,23.53499897839967,22.31466603055263,22.31466603055263,2220.0
2008-04-03,23.36066650763816,23.36066650763816,23.36066650763816,23.36066650763816,105.0
2008-04-04,22.66332776733552,23.36066026437866,22.66332776733552,22.66332776733552,5565.0
2008-04-07,23.53500294171281,24.406669717331805,23.53500294171281,24.05800333959869,5925.0
2008-04-08,23.53499846651081,24.406665076381582,23.53499846651081,24.406665076381582,1320.0
2008-04-09,24.406664207038016,27.02166394350638,24.23233022624464,26.324331345476967,9080.0
2008-04-10,26.324335470145467,27.19600218554668,26.150001462036297,27.021668177437512,7540.0
2008-04-11,27.02166128584429,28.590660308380684,27.02166128584429,28.241995706230256,3780.0
2008-04-14,30.508329714845363,30.508329714845363,28.939330565967843,29.98533110693421,6310.0
2008-04-15,29.63666801255853,29.63666801255853,27.544668250068867,29.288000000000004,1945.0
2008-04-16,28.590663510617937,28.590663510617937,27.544664599296052,27.544664599296052,475.0
2008-04-17,27.718998070694497,28.06766605151603,27.718998070694497,27.893332061105266,250.0
2008-04-18,27.544664943376183,29.287996484023186,27.370330958025438,28.764997853115137,1105.0
2008-04-21,27.544664599296052,28.416329527444915,26.498664025402096,27.544664599296052,2500.0
2008-04-22,27.89333090307001,27.89333090307001,27.544664599296052,27.544664599296052,1010.0
2008-04-23,27.544663426414207,27.544663426414207,27.195997137486835,27.195997137486835,1095.0
2008-04-24,27.544664599296052,27.544664599296052,26.498664025402096,27.544664599296052,655.0
2008-04-25,26.49866481889281,26.672998807286184,26.49866481889281,26.672998807286184,530.0
2008-04-28,26.84733429416198,26.84733429416198,26.150001583627507,26.498667938894744,4520.0
2008-04-29,26.498664607557004,27.1959988929969,22.66333185664004,24.406665076381582,4760.0
2008-04-30,25.27833168625235,25.27833168625235,24.406665076381582,24.406665076381582,1355.0
2008-05-01,22.6633303850701,24.40666349161395,22.6633303850701,22.837664360753283,605.0
2008-05-02,21.617327359199,23.011994015857084,21.617327359199,22.66332776733552,7875.0
2008-05-05,22.48899646291632,22.663330439014477,20.22266474907249,21.79166388366776,20025.0
2008-05-06,20.920000681038093,21.094334685075665,20.920000681038093,21.094334685075665,1025.0
2008-05-07,21.094330612594327,22.14032944716184,21.094330612594327,21.6173291985921,10995.0
2008-05-08,21.79166737608136,22.66333407112461,21.094334685075665,21.094334685075665,2945.0
2008-05-09,21.09433322407613,21.9659998587475,21.09433322407613,21.268665553467105,1815.0
2008-05-12,20.9199988532302,21.09433284203597,20.57133253819079,20.57133253819079,3060.0
2008-05-13,20.74566600163778,21.443000332514444,20.74566600163778,20.92,5650.0
2008-05-14,20.919994862155864,22.66332776733552,20.919994862155864,22.66332776733552,4005.0
2008-05-15,22.66332776733552,22.66332776733552,22.66332776733552,22.66332776733552,515.0
2008-05-16,23.186327971403774,23.186327971403774,22.66332776733552,22.66332776733552,1910.0
2008-05-20,22.66332776733552,22.66332776733552,22.66332776733552,22.66332776733552,4125.0
2008-05-21,22.66333333333333,22.66333333333333,20.92,20.92,2235.0
2008-05-22,20.92,20.92,20.74566600163778,20.92,10545.0
2008-05-23,20.920000681038093,21.268667026540943,20.920000681038093,21.094334685075665,1750.0
2008-05-26,21.094333998362224,22.66333333333333,20.92,20.92,12410.0
2008-05-27,21.268665410928232,22.663332349570048,21.268665410928232,22.31466603055263,3070.0
2008-05-28,21.268666334152226,21.268666334152226,20.92,20.92,11860.0
2008-05-29,22.663330439014477,22.663330439014477,20.919997328321053,21.79166388366776,5830.0
2008-05-30,21.44299759404348,21.79166388366776,21.44299759404348,21.79166388366776,1000.0
2008-06-02,22.314664869621303,22.83766515222416,21.96599856874342,21.96599856874342,595.0
2008-06-03,21.79166388366776,21.79166388366776,21.44299759404348,21.79166388366776,780.0
2008-06-04,21.791666666666668,21.96600066502889,20.92,20.92,3330.0
2008-06-05,21.094332028606352,21.442998330200652,21.094332028606352,21.442998330200652,275.0
2008-06-06,21.094334685075665,21.094334685075665,21.094334685075665,21.094334685075665,100.0
2008-06-09,21.094333998362224,21.094333998362224,20.92,20.92,2270.0
2008-06-10,20.919996642213764,21.6173291985921,20.919996642213764,21.6173291985921,1000.0
2008-06-11,20.92,20.92,20.92,20.92,2855.0
2008-06-12,21.094333998362224,22.66333333333333,20.92,20.92,9510.0
2008-06-13,20.920000681038093,21.268667026540943,20.920000681038093,21.094334685075665,4450.0
2008-06-16,20.92000091268536,20.92000091268536,19.874000202022177,20.048334207990138,9835.0
2008-06-17,19.69966683581547,20.048333167076255,19.17666650763816,19.17666650763816,5855.0
2008-06-18,17.433332197415414,19.176665417156958,17.433332197415414,18.304998807286182,18550.0
2008-06-19,18.30499839933672,18.30499839933672,17.60766579200987,17.60766579200987,1630.0
2008-06-20,17.433333188761964,20.048333167076255,17.433333188761964,19.17666650763816,680.0
2008-06-23,17.433331808892117,17.60766579200987,17.433331808892117,17.60766579200987,350.0
2008-06-24,17.433334786064776,20.571335380070916,17.433334786064776,17.956335162161192,7275.0
2008-06-25,17.433331106934208,18.30499766228092,17.433331106934208,17.433331106934208,6340.0
2008-06-26,17.781997396558488,17.781997396558488,17.433331106934208,17.433331106934208,5950.0
2008-06-27,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2008-06-30,17.433333188761964,19.17666650763816,17.433333188761964,19.17666650763816,6915.0
2008-07-02,19.176665417156958,19.176665417156958,18.304998807286182,18.304998807286182,1035.0
2008-07-03,18.82799792800335,18.82799792800335,17.433331106934208,17.433331106934208,335.0
2008-07-04,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2008-07-07,17.43333506968056,17.43333506968056,16.910334685075664,16.910334685075664,925.0
2008-07-08,16.735998527685645,17.433331106934208,16.735998527685645,17.433331106934208,5730.0
2008-07-09,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,1905.0
2008-07-10,17.433331106934208,17.433331106934208,16.910330841211778,17.433331106934208,5950.0
2008-07-11,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,625.0
2008-07-14,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,125.0
2008-07-15,17.433331106934208,17.433331106934208,17.25899713083606,17.433331106934208,2530.0
2008-07-16,17.433331106934208,17.607665083032355,17.433331106934208,17.433331106934208,1195.0
2008-07-17,18.305001823164584,18.47933583889035,16.910334685075664,16.910334685075664,1750.0
2008-07-18,17.433331106934208,18.30499766228092,17.084664817309925,17.433331106934208,10260.0
2008-07-21,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,2365.0
2008-07-22,17.433331106934208,17.433331106934208,16.561664551587498,17.433331106934208,1610.0
2008-07-23,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,2950.0
2008-07-24,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2008-07-25,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2008-07-28,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,1850.0
2008-07-29,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,540.0
2008-07-30,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,1610.0
2008-07-31,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,1030.0
2008-08-01,17.433331106934208,17.781997396558488,17.433331106934208,17.433331106934208,1250.0
2008-08-05,17.43333391922784,17.43333391922784,16.56166722326645,16.56166722326645,1650.0
2008-08-06,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,500.0
2008-08-07,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,825.0
2008-08-08,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,325.0
2008-08-11,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,8850.0
2008-08-12,17.433331106934208,17.433331106934208,17.433331106934208,17.433331106934208,0.0
2008-08-13,16.73600190834211,16.73600190834211,16.73600190834211,16.73600190834211,250.0
2008-08-14,16.73600122748764,16.73600122748764,16.56166722326645,16.56166722326645,1645.0
2008-08-15,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,1800.0
2008-08-18,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,125.0
2008-08-19,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,500.0
2008-08-20,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,0.0
2008-08-21,16.56166722326645,16.91033356913655,16.56166722326645,16.56166722326645,1040.0
2008-08-22,16.561664133946987,16.561664133946987,16.21299785311513,16.21299785311513,550.0
2008-08-25,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,1000.0
2008-08-26,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,925.0
2008-08-27,16.56166722326645,16.56166722326645,16.56166722326645,16.56166722326645,100.0
2008-08-28,16.73600190834211,16.73600190834211,16.73600190834211,16.73600190834211,245.0
2008-08-29,17.084668700801426,17.084668700801426,16.910334685075664,16.910334685075664,1115.0
2008-09-02,16.910334257083214,16.910334257083214,16.73600190834211,16.73600190834211,150.0
2008-09-03,16.387330162245075,16.387330162245075,16.21299785311513,16.21299785311513,500.0
2008-09-04,16.21300054674956,16.21300054674956,15.864334207990137,15.864334207990137,2015.0
2008-09-05,15.86433351597573,16.56166616307639,15.689999522914473,15.689999522914473,225.0
2008-09-08,15.689999522914473,15.689999522914473,15.689999522914473,15.689999522914473,400.0
2008-09-09,13.074998541822906,13.074998541822906,10.111332538190789,10.111332538190789,2280.0
2008-09-10,10.285667334332462,12.900667461809212,10.285667334332462,12.900667461809212,375.0
2008-09-11,10.98299928437171,10.98299928437171,10.98299928437171,10.98299928437171,50.0
2008-09-12,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,50.0
2008-09-15,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2008-09-16,13.075000238542763,13.075000238542763,13.075000238542763,13.075000238542763,0.0
2008-09-17,12.551997537467246,12.551997537467246,9.413998568743418,9.413998568743418,825.0
2008-09-18,12.20333253819079,12.20333253819079,12.20333253819079,12.20333253819079,50.0
2008-09-19,12.203331972368044,12.203331972368044,10.111332538190789,10.111332538190789,1175.0
2008-09-22,10.111332538190789,10.111332538190789,10.111332538190789,10.111332538190789,0.0
2008-09-23,9.588332108813814,9.762665253625956,8.716665553467104,8.716665553467104,3250.0
2008-09-24,8.890999760011379,9.58833325381908,8.890999760011379,9.58833325381908,250.0
2008-09-25,11.331666174785024,11.331666174785024,9.936999236143208,11.157333015276318,525.0
2008-09-26,9.762666233088504,9.762666233088504,9.23966674618092,9.23966674618092,10040.0
2008-09-29,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,475.0
2008-09-30,8.716665553467104,8.716665553467104,8.716665553467104,8.716665553467104,0.0
2008-10-01,9.065331843091384,9.065331843091384,8.716665553467104,8.716665553467104,1655.0
2008-10-02,8.716666269095395,8.716666269095395,6.973333015276316,6.973333015276316,155.0
2008-10-03,7.496333923608126,8.71666696638799,7.1476667461809225,7.1476667461809225,885.0
2008-10-06,7.1476667461809225,7.1476667461809225,7.1476667461809225,7.1476667461809225,1425.0
2008-10-07,7.147666190145647,7.147666190145647,5.404332932486413,5.578666507638159,4000.0
2008-10-08,4.532665731236174,6.101665631241072,4.532665731236174,4.70699928437171,1285.0
2008-10-09,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,250.0
2008-10-10,4.706999714000256,4.706999714000256,3.660999546642964,4.009666269095394,3800.0
2008-10-14,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,500.0
2008-10-15,4.532665921545693,4.532665921545693,4.358332776733552,4.358332776733552,155.0
2008-10-16,4.1840007695140615,4.1840007695140615,3.83533396944737,3.83533396944737,450.0
2008-10-17,3.660999666762851,3.660999666762851,3.486666507638158,3.486666507638158,675.0
2008-10-20,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,500.0
2008-10-21,3.3123331406919463,3.660999666762851,3.3123331406919463,3.486666507638158,1895.0
2008-10-22,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,1400.0
2008-10-23,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2008-10-24,2.963666749795278,2.963666749795278,2.266333250204722,2.615,5300.0
2008-10-27,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,1750.0
2008-10-28,2.091999982445003,3.137999765845986,2.091999982445003,2.4406665076381584,129070.0
2008-10-29,2.4406665191586248,2.78933325381908,2.4406665191586248,2.78933325381908,11600.0
2008-10-30,2.7893335960067254,2.963666984723685,2.7893335960067254,2.963666984723685,3990.0
2008-10-31,3.1379997614572366,3.3123331277207537,3.1379997614572366,3.1379997614572366,3200.0
2008-11-03,3.138000165619101,3.138000165619101,2.963666984723685,2.963666984723685,2850.0
2008-11-04,3.312332868753199,4.358332776733552,3.312332868753199,4.358332776733552,5350.0
2008-11-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,450.0
2008-11-06,3.486666825006886,4.358333531258608,3.486666825006886,3.661000000000001,64580.0
2008-11-07,3.8353336487273184,3.8353336487273184,3.3123334923618426,3.3123334923618426,3410.0
2008-11-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,25.0
2008-11-11,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,150.0
2008-11-12,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,1020.0
2008-11-13,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,500.0
2008-11-14,2.7893335960067254,2.963666984723685,2.7893335960067254,2.963666984723685,1520.0
2008-11-17,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,1000.0
2008-11-18,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,3025.0
2008-11-19,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,950.0
2008-11-20,2.7893335960067254,2.963666984723685,2.7893335960067254,2.963666984723685,575.0
2008-11-21,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,410.0
2008-11-24,3.312333554336061,3.312333554336061,2.963666984723685,2.963666984723685,1350.0
2008-11-25,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,3250.0
2008-11-26,2.963666984723685,3.138000165619101,2.963666984723685,2.963666984723685,1650.0
2008-11-27,2.963666984723685,2.963666984723685,2.7893335960067254,2.963666984723685,5045.0
2008-11-28,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,2125.0
2008-12-01,3.137999780658015,3.137999780658015,2.78933325381908,2.78933325381908,7200.0
2008-12-02,2.963666614621042,3.8353332415305808,2.963666614621042,3.486666507638158,27250.0
2008-12-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,2750.0
2008-12-04,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,33990.0
2008-12-05,3.1380001069066847,3.3123334923618426,3.1380001069066847,3.3123334923618426,250.0
2008-12-08,3.486666825006886,5.055667062517215,3.486666825006886,3.661000000000001,45495.0
2008-12-09,3.4866668778170014,3.4866668778170014,3.3123334923618426,3.3123334923618426,4350.0
2008-12-10,3.3123331277207537,3.3123331277207537,2.963666603015237,3.1379997614572366,800.0
2008-12-11,3.3123331406919463,3.660999666762851,3.3123331406919463,3.486666507638158,57850.0
2008-12-12,3.83533396944737,4.0096671616591575,3.661000361592467,3.83533396944737,3330.0
2008-12-15,3.660999546642964,4.358332991547825,3.660999546642964,4.009666269095394,69880.0
2008-12-16,3.83533359063619,3.83533359063619,3.661000000000001,3.661000000000001,6750.0
2008-12-17,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,780.0
2008-12-18,4.183999975423005,4.183999975423005,3.486666507638158,3.486666507638158,6800.0
2008-12-19,3.4866668778170014,3.8353336487273184,3.3123334923618426,3.3123334923618426,2725.0
2008-12-22,3.83533359063619,3.83533359063619,3.661000000000001,3.661000000000001,725.0
2008-12-23,3.3123334923618426,3.6610000554506175,3.1380001069066847,3.3123334923618426,3450.0
2008-12-24,3.3123331406919463,3.486666507638158,3.1379997737457344,3.486666507638158,3275.0
2008-12-29,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,425.0
2008-12-30,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,100.0
2008-12-31,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2009-01-02,3.486666825006886,3.661000000000001,3.486666825006886,3.661000000000001,350.0
2009-01-05,4.009666826360935,4.009666826360935,3.3123334923618426,3.3123334923618426,1550.0
2009-01-06,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,600.0
2009-01-07,3.660999366198983,4.358332776733552,3.660999366198983,4.358332776733552,3250.0
2009-01-08,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2009-01-09,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,450.0
2009-01-12,4.0096671616591575,4.0096671616591575,3.3123337693473336,3.83533396944737,775.0
2009-01-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,475.0
2009-01-14,3.660999666762851,3.660999666762851,3.486666507638158,3.486666507638158,900.0
2009-01-15,4.358333134547697,4.358333134547697,3.486666507638158,3.486666507638158,300.0
2009-01-16,3.486666507638158,4.183999975423005,3.3123331406919463,3.486666507638158,2255.0
2009-01-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1000.0
2009-01-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2009-01-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2009-01-22,4.183999975423005,4.183999975423005,3.486666507638158,3.486666507638158,725.0
2009-01-23,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,2910.0
2009-01-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1250.0
2009-01-27,3.660999666762851,3.660999666762851,3.486666507638158,3.486666507638158,2500.0
2009-01-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,450.0
2009-01-29,3.486666507638158,3.8353332415305808,3.486666507638158,3.486666507638158,1150.0
2009-01-30,3.835333115690691,4.009666269095394,3.835333115690691,4.009666269095394,1350.0
2009-02-02,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,0.0
2009-02-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1000.0
2009-02-04,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2009-02-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2009-02-06,3.661000361592467,3.83533396944737,3.661000361592467,3.83533396944737,1825.0
2009-02-09,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2009-02-10,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2009-02-11,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,3250.0
2009-02-12,4.009666269095394,4.009666269095394,3.486666393238261,4.009666269095394,3600.0
2009-02-13,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,2000.0
2009-02-17,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,850.0
2009-02-18,3.83533359063619,3.83533359063619,3.661000000000001,3.661000000000001,2600.0
2009-02-19,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,600.0
2009-02-20,3.4866668778170014,3.4866668778170014,3.3123334923618426,3.3123334923618426,2965.0
2009-02-23,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2009-02-24,3.486666507638158,3.486666507638158,3.1379997737457344,3.486666507638158,495.0
2009-02-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2009-02-26,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,1675.0
2009-02-27,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,0.0
2009-03-02,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,50.0
2009-03-03,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,2500.0
2009-03-04,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,25.0
2009-03-05,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2009-03-06,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,1250.0
2009-03-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,515.0
2009-03-10,3.1379997737457344,3.486666507638158,3.1379997737457344,3.486666507638158,450.0
2009-03-11,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,5500.0
2009-03-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,250.0
2009-03-13,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,100.0
2009-03-16,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2009-03-17,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,25.0
2009-03-18,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,150.0
2009-03-19,3.835332926654126,4.358332776733552,3.835332926654126,4.358332776733552,6875.0
2009-03-20,4.532666303656796,5.578666507638159,4.358333144148086,5.578666507638159,3050.0
2009-03-23,5.578666481305662,5.578666481305662,4.881333015276316,4.881333015276316,525.0
2009-03-24,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2009-03-25,4.358333123575824,4.881333015276316,4.358333123575824,4.881333015276316,73500.0
2009-03-26,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2009-03-27,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,12500.0
2009-03-30,4.358332991547825,4.358332991547825,4.009666269095394,4.009666269095394,1150.0
2009-03-31,4.009666071466268,4.358332776733552,3.835332926654126,4.358332776733552,1675.0
2009-04-01,4.1840007695140615,4.1840007695140615,3.83533396944737,3.83533396944737,3875.0
2009-04-02,3.83533396944737,3.83533396944737,3.661000361592467,3.83533396944737,1800.0
2009-04-03,3.835332926654126,4.358332776733552,3.835332926654126,4.358332776733552,1910.0
2009-04-06,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,2775.0
2009-04-07,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2009-04-08,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2009-04-09,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,600.0
2009-04-13,4.009666589932688,4.532666507638158,4.009666589932688,4.532666507638158,1000.0
2009-04-14,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2009-04-15,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2009-04-16,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,1055.0
2009-04-17,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2009-04-20,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,45.0
2009-04-21,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,6700.0
2009-04-22,4.358333657112805,4.358333657112805,4.184000477085528,4.184000477085528,1265.0
2009-04-23,4.8813330383172495,5.927333242298613,4.8813330383172495,5.578666507638159,3075.0
2009-04-24,5.578666507638159,5.578666507638159,5.578666507638159,5.578666507638159,0.0
2009-04-27,5.752998993480185,6.101665687312346,5.404332299648025,5.404332299648025,700.0
2009-04-28,5.404332299648025,5.404332299648025,5.404332299648025,5.404332299648025,1650.0
2009-04-29,5.404332299648025,5.404332299648025,5.404332299648025,5.404332299648025,0.0
2009-04-30,5.578666507638159,6.1016664018073214,5.578666507638159,5.578666507638159,3275.0
2009-05-01,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,40.0
2009-05-04,5.229999659224624,6.624666151889251,5.229999659224624,6.101666269095395,7935.0
2009-05-05,6.7989992843717095,6.973332428835394,6.275999019694654,6.7989992843717095,8075.0
2009-05-06,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,200.0
2009-05-07,6.27599956131603,6.79899987112823,5.578666507638159,5.578666507638159,5690.0
2009-05-08,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,150.0
2009-05-11,5.927333499590556,5.927333499590556,5.23,5.23,1300.0
2009-05-12,5.229999659224624,6.101666269095395,5.229999659224624,6.101666269095395,775.0
2009-05-13,6.101666364472474,6.275999522914473,6.101666364472474,6.275999522914473,685.0
2009-05-14,6.101666388366777,6.973333015276316,6.101666388366777,6.973333015276316,3375.0
2009-05-15,6.624667503318734,6.79900111024269,5.753000715628292,5.753000715628292,965.0
2009-05-19,6.624666984723686,6.624666984723686,6.1016670361797525,6.624666984723686,650.0
2009-05-20,6.450333927776706,6.450333927776706,5.92733396944737,5.92733396944737,950.0
2009-05-21,5.927333206030474,6.275999522914473,5.75299963194544,6.275999522914473,3650.0
2009-05-22,5.753000197320242,6.450333730904607,5.753000197320242,6.450333730904607,1190.0
2009-05-25,6.101666964112424,6.450333730904607,6.101666964112424,6.450333730904607,1000.0
2009-05-26,6.4503330969995085,6.4503330969995085,6.275999522914473,6.275999522914473,2100.0
2009-05-27,6.450333927776706,6.450333927776706,5.92733396944737,5.92733396944737,900.0
2009-05-28,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,500.0
2009-05-29,6.101666964112424,6.450333730904607,6.101666964112424,6.450333730904607,3250.0
2009-06-01,6.79900049769679,6.79900049769679,6.450333730904607,6.450333730904607,105.0
2009-06-02,6.276000705113934,6.450334312037891,5.753000715628292,5.753000715628292,1825.0
2009-06-03,5.75299963194544,6.275999522914473,5.75299963194544,6.275999522914473,3800.0
2009-06-04,5.753000715628292,5.753000715628292,5.753000715628292,5.753000715628292,1100.0
2009-06-05,5.753000715628292,5.753000715628292,5.753000715628292,5.753000715628292,875.0
2009-06-08,5.578666507638159,5.578666507638159,5.229999772977704,5.578666507638159,8150.0
2009-06-09,5.404333917423493,5.753000715628292,5.404333917423493,5.753000715628292,895.0
2009-06-10,5.753000715628292,5.753000715628292,5.404333917423493,5.753000715628292,2000.0
2009-06-11,6.101666364472474,6.4503330969995085,5.404332899418406,6.275999522914473,6055.0
2009-06-12,6.276000139686977,6.450333730904607,6.276000139686977,6.450333730904607,2925.0
2009-06-15,6.799000578000385,6.799000578000385,6.624666984723686,6.624666984723686,640.0
2009-06-16,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2009-06-17,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2009-06-18,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2009-06-19,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,100.0
2009-06-22,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
2009-06-23,5.578666386301538,6.101666269095395,5.229999659224624,6.101666269095395,8800.0
2009-06-24,5.578667192013451,5.92733396944737,5.578667192013451,5.92733396944737,850.0
2009-06-25,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2009-06-26,6.27599956131603,6.27599956131603,5.404332932486413,5.578666507638159,3950.0
2009-06-29,6.101666269095395,6.973332878966166,6.101666269095395,6.101666269095395,13220.0
2009-06-30,6.275999424812338,6.275999424812338,6.101666269095395,6.101666269095395,4000.0
2009-07-02,6.275999424812338,6.275999424812338,5.927333113378452,6.101666269095395,6000.0
2009-07-03,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2009-07-06,6.101666364472474,6.275999522914473,6.101666364472474,6.275999522914473,1590.0
2009-07-07,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,12500.0
2009-07-08,6.275999424812338,6.973332878966166,6.101666269095395,6.101666269095395,35575.0
2009-07-09,6.45033257980134,6.973332428835394,6.101665875230969,6.7989992843717095,6745.0
2009-07-10,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2009-07-13,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2009-07-14,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,500.0
2009-07-15,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,500.0
2009-07-16,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2009-07-17,5.927334322552248,5.927334322552248,5.753000715628292,5.753000715628292,1025.0
2009-07-20,5.404332814941567,6.101666269095395,5.404332814941567,6.101666269095395,4360.0
2009-07-21,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,300.0
2009-07-22,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2009-07-23,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,50.0
2009-07-24,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2009-07-27,6.101667150342785,6.276000331238201,5.92733396944737,5.92733396944737,275.0
2009-07-28,6.62466690647916,7.670667206855708,6.450333730904607,6.450333730904607,15830.0
2009-07-29,6.624666151889251,6.624666151889251,6.101666269095395,6.101666269095395,1050.0
2009-07-30,6.101666364472474,6.275999522914473,6.101666364472474,6.275999522914473,2280.0
2009-07-31,6.450332996172309,6.450332996172309,6.101666269095395,6.101666269095395,4180.0
2009-08-04,6.101666364472474,6.275999522914473,6.101666364472474,6.275999522914473,5075.0
2009-08-05,6.62466690647916,6.62466690647916,6.450333730904607,6.450333730904607,33450.0
2009-08-06,6.2760002138133695,6.624666984723686,6.2760002138133695,6.624666984723686,300.0
2009-08-07,6.62466690647916,6.62466690647916,6.276000139686977,6.450333730904607,250.0
2009-08-10,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,170.0
2009-08-11,6.275999424812338,6.275999424812338,6.101666269095395,6.101666269095395,1900.0
2009-08-12,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,135.0
2009-08-13,6.450333730904607,6.450333730904607,6.276000139686977,6.450333730904607,2560.0
2009-08-14,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2009-08-17,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,225.0
2009-08-18,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,50.0
2009-08-19,5.927333113378452,6.101666269095395,5.927333113378452,6.101666269095395,2650.0
2009-08-20,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2009-08-21,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,375.0
2009-08-24,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,0.0
2009-08-25,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,1875.0
2009-08-26,5.927333788537871,7.147666848845896,5.927333788537871,6.450333730904607,41915.0
2009-08-27,6.6246662554415074,6.6246662554415074,6.275999522914473,6.275999522914473,4950.0
2009-08-28,6.798999856151624,6.973333015276316,6.798999856151624,6.973333015276316,4015.0
2009-08-31,6.62466690647916,6.62466690647916,6.276000139686977,6.450333730904607,1500.0
2009-09-01,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,0.0
2009-09-02,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,1000.0
2009-09-03,6.799000475020658,7.322000000000001,6.799000475020658,7.322000000000001,13350.0
2009-09-04,7.321999333525702,7.321999333525702,6.973333015276316,6.973333015276316,700.0
2009-09-08,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,1550.0
2009-09-09,7.322000000000001,7.67066718127238,7.322000000000001,7.322000000000001,3950.0
2009-09-10,6.9733331212953225,7.844999761457237,6.9733331212953225,7.844999761457237,7700.0
2009-09-11,7.670666599682072,7.844999761457237,7.670666599682072,7.844999761457237,5000.0
2009-09-14,7.147666174401009,7.147666174401009,6.973333015276316,6.973333015276316,2000.0
2009-09-15,7.845000356265494,7.845000356265494,6.973333650013772,7.322000000000001,1175.0
2009-09-16,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,0.0
2009-09-17,7.321999444845654,8.542333239843988,7.321999444845654,7.844999761457237,7200.0
2009-09-18,8.19366531492434,8.19366531492434,8.19366531492434,8.19366531492434,445.0
2009-09-21,8.019332923232403,8.193666085007568,7.496333437906906,7.844999761457237,6960.0
2009-09-22,7.845001131106527,7.845001131106527,7.67066793889474,7.67066793889474,2250.0
2009-09-23,7.321998799048482,7.496332776733553,7.147665652649425,7.496332776733553,1600.0
2009-09-24,6.798999723249223,6.798999723249223,6.101666269095395,6.101666269095395,5250.0
2009-09-25,6.973334338761359,7.67066793889474,6.973334338761359,7.67066793889474,2100.0
2009-09-28,7.67066793889474,7.67066793889474,7.67066793889474,7.67066793889474,25.0
2009-09-29,7.670665878753047,8.890998727772073,7.321998756686176,8.19366531492434,33745.0
2009-09-30,8.716665582381642,8.716665582381642,8.19366531492434,8.19366531492434,1700.0
2009-10-01,8.193665362329778,8.890998779212017,7.321998799048482,7.496332776733553,52830.0
2009-10-02,7.322000000000001,7.67066718127238,7.147666825006888,7.322000000000001,8370.0
2009-10-05,7.496334006279265,7.496334006279265,7.147666825006888,7.322000000000001,8575.0
2009-10-06,7.496334006279265,7.496334006279265,7.322000000000001,7.322000000000001,3495.0
2009-10-07,7.496332776733553,8.019332215930723,7.321998799048482,7.496332776733553,7935.0
2009-10-08,7.67066793889474,8.368001539028123,7.67066793889474,7.67066793889474,7925.0
2009-10-09,7.844999336151745,8.716665929057493,7.844999336151745,8.542332776733552,38265.0
2009-10-13,8.019332538190788,8.019332538190788,8.019332538190788,8.019332538190788,150.0
2009-10-14,8.019332923232403,8.019332923232403,7.844999761457237,7.844999761457237,6595.0
2009-10-15,7.496333437906906,7.844999761457237,7.496333437906906,7.844999761457237,3525.0
2009-10-16,8.368000954171055,8.542334134198333,8.368000954171055,8.368000954171055,2000.0
2009-10-19,8.542332829690945,8.71666598309565,8.019332538190788,8.019332538190788,4300.0
2009-10-20,8.019333762830327,8.368000954171055,8.019333762830327,8.368000954171055,2535.0
2009-10-21,8.368001539028123,8.368001539028123,7.67066793889474,7.67066793889474,1150.0
2009-10-22,8.368000954171055,8.368000954171055,8.368000954171055,8.368000954171055,2075.0
2009-10-23,7.845001131106527,7.845001131106527,7.67066793889474,7.67066793889474,1250.0
2009-10-26,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,1250.0
2009-10-27,7.670666599682072,7.844999761457237,7.670666599682072,7.844999761457237,250.0
2009-10-28,8.019332215930723,8.36799934001485,7.321998799048482,7.496332776733553,8950.0
2009-10-29,7.496334746682953,7.67066793889474,7.322000723184934,7.67066793889474,3690.0
2009-10-30,7.670667096678658,8.193666615890253,7.1476667461809225,7.1476667461809225,4650.0
2009-11-02,7.670667297454636,7.670667297454636,6.624666984723686,6.624666984723686,875.0
2009-11-03,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,185.0
2009-11-04,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,750.0
2009-11-05,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,0.0
2009-11-06,6.973332428835394,6.973332428835394,6.7989992843717095,6.7989992843717095,1250.0
2009-11-09,7.496334746682953,7.67066793889474,7.496334746682953,7.67066793889474,1810.0
2009-11-10,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,225.0
2009-11-11,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,1800.0
2009-11-12,7.321998799048482,7.496332776733553,7.321998799048482,7.496332776733553,860.0
2009-11-13,7.496332776733553,7.670665923132609,7.496332776733553,7.496332776733553,575.0
2009-11-16,7.322000000000001,7.67066718127238,7.147666825006888,7.322000000000001,3360.0
2009-11-17,7.321999333525702,7.321999333525702,6.973333015276316,6.973333015276316,2100.0
2009-11-18,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,900.0
2009-11-19,7.496334746682953,7.67066793889474,7.496334746682953,7.67066793889474,30500.0
2009-11-20,7.321999333525702,7.844999642185855,6.973333015276316,6.973333015276316,2100.0
2009-11-23,7.147666174401009,7.147666174401009,6.973333015276316,6.973333015276316,1500.0
2009-11-24,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,950.0
2009-11-25,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,500.0
2009-11-26,7.496332776733553,7.496332776733553,7.496332776733553,7.496332776733553,5615.0
2009-11-27,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,205.0
2009-11-30,6.973332428835394,7.670665837976134,6.7989992843717095,6.7989992843717095,3490.0
2009-12-01,7.321999333525702,7.321999333525702,6.624666281383893,6.973333015276316,2750.0
2009-12-02,6.973332428835394,6.973332428835394,6.624665724265024,6.7989992843717095,3890.0
2009-12-03,7.147666174401009,7.321999333525702,6.973333015276316,6.973333015276316,9550.0
2009-12-04,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,470.0
2009-12-07,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,425.0
2009-12-08,6.7989992843717095,6.7989992843717095,6.624665724265024,6.7989992843717095,5000.0
2009-12-09,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,50.0
2009-12-10,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,25.0
2009-12-11,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,3425.0
2009-12-14,6.450333807090069,6.799000578000385,6.450333807090069,6.624666984723686,1500.0
2009-12-15,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,500.0
2009-12-16,6.1016670361797525,6.799000578000385,6.1016670361797525,6.624666984723686,4900.0
2009-12-17,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,65.0
2009-12-18,6.4503330969995085,6.4503330969995085,6.275999522914473,6.275999522914473,800.0
2009-12-21,6.101667150342785,6.101667150342785,5.578667192013451,5.92733396944737,7865.0
2009-12-22,5.752999542018481,6.101666269095395,5.752999542018481,6.101666269095395,3075.0
2009-12-23,5.927333113378452,6.624666151889251,5.927333113378452,6.101666269095395,2325.0
2009-12-24,6.624665724265024,6.7989992843717095,6.624665724265024,6.7989992843717095,500.0
2009-12-29,6.799000475020658,7.322000000000001,6.450333709391355,7.322000000000001,9300.0
2009-12-30,7.322000000000001,7.322000000000001,7.322000000000001,7.322000000000001,2250.0
2009-12-31,7.322000723184934,7.67066793889474,7.322000723184934,7.67066793889474,2150.0
2010-01-04,7.67066718127238,7.67066718127238,6.799000475020658,7.322000000000001,2400.0
2010-01-05,7.322000110901238,7.322000110901238,6.624666984723686,6.624666984723686,1840.0
2010-01-06,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,0.0
2010-01-07,6.79900049769679,6.79900049769679,6.450333730904607,6.450333730904607,5100.0
2010-01-08,6.450333807090069,6.624666984723686,6.450333807090069,6.624666984723686,1525.0
2010-01-11,6.6246662554415074,6.6246662554415074,6.275999522914473,6.275999522914473,4200.0
2010-01-12,6.624666984723686,6.624666984723686,6.1016670361797525,6.624666984723686,5105.0
2010-01-13,6.624666281383893,6.973333015276316,6.624666281383893,6.973333015276316,5975.0
2010-01-14,6.973333015276316,7.147666174401009,6.973333015276316,6.973333015276316,2250.0
2010-01-15,6.973333755634003,6.973333755634003,6.624666984723686,6.624666984723686,2775.0
2010-01-18,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,1000.0
2010-01-19,6.973333015276316,6.973333015276316,6.973333015276316,6.973333015276316,0.0
2010-01-20,6.624666984723686,6.624666984723686,6.450333807090069,6.624666984723686,2910.0
2010-01-21,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,5575.0
2010-01-22,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,1650.0
2010-01-25,6.275999019694654,6.7989992843717095,6.101665875230969,6.7989992843717095,6955.0
2010-01-26,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,1000.0
2010-01-27,6.7989992843717095,6.7989992843717095,6.7989992843717095,6.7989992843717095,0.0
2010-01-28,6.624666984723686,6.624666984723686,6.624666984723686,6.624666984723686,550.0
2010-01-29,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,450.0
2010-02-01,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,90.0
2010-02-02,6.624665724265024,6.7989992843717095,6.45033257980134,6.7989992843717095,5200.0
2010-02-03,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,50.0
2010-02-04,6.276000331238201,6.276000331238201,5.92733396944737,5.92733396944737,15250.0
2010-02-05,5.927333113378452,6.101666269095395,5.927333113378452,6.101666269095395,650.0
2010-02-08,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,1140.0
2010-02-09,6.450332996172309,6.624666151889251,6.101666269095395,6.101666269095395,1250.0
2010-02-10,6.101666269095395,6.101666269095395,6.101666269095395,6.101666269095395,500.0
2010-02-11,6.101666269095395,6.450332996172309,6.101666269095395,6.101666269095395,13000.0
2010-02-12,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,75.0
2010-02-16,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,50.0
2010-02-17,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,1625.0
2010-02-18,6.101667150342785,6.101667150342785,5.92733396944737,5.92733396944737,415.0
2010-02-19,5.92733396944737,6.276000331238201,5.92733396944737,5.92733396944737,2800.0
2010-02-22,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,130.0
2010-02-23,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-02-24,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-02-25,6.101667150342785,6.101667150342785,5.92733396944737,5.92733396944737,2650.0
2010-02-26,5.927333242298613,5.927333242298613,5.578666507638159,5.578666507638159,250.0
2010-03-01,5.753000372908867,5.92733396944737,5.753000372908867,5.92733396944737,18650.0
2010-03-02,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-03,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,200.0
2010-03-04,6.275999522914473,6.275999522914473,6.275999522914473,6.275999522914473,0.0
2010-03-05,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,350.0
2010-03-08,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-09,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,100.0
2010-03-10,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-11,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,325.0
2010-03-12,5.927334322552248,5.927334322552248,5.753000715628292,5.753000715628292,2000.0
2010-03-15,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,50.0
2010-03-16,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-17,6.101666964112424,6.79900049769679,6.101666964112424,6.450333730904607,13285.0
2010-03-18,6.450333730904607,6.450333730904607,6.450333730904607,6.450333730904607,150.0
2010-03-19,5.92733396944737,6.101667150342785,5.92733396944737,5.92733396944737,250.0
2010-03-22,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,860.0
2010-03-23,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,1750.0
2010-03-24,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,1825.0
2010-03-25,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,500.0
2010-03-26,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-29,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-30,5.92733396944737,5.92733396944737,5.92733396944737,5.92733396944737,0.0
2010-03-31,5.753000715628292,5.753000715628292,5.753000715628292,5.753000715628292,7205.0
2010-04-01,5.404332932486413,5.578666507638159,5.404332932486413,5.578666507638159,750.0
2010-04-05,5.404332932486413,5.578666507638159,4.8813330383172495,5.578666507638159,19350.0
2010-04-06,5.23,5.23,5.23,5.23,315.0
2010-04-07,5.055666589605171,5.055666589605171,4.881333015276316,4.881333015276316,2850.0
2010-04-08,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,675.0
2010-04-09,5.05566683292389,5.23,5.05566683292389,5.23,2200.0
2010-04-12,5.2299997482909895,5.2299997482909895,4.881333015276316,4.881333015276316,2425.0
2010-04-13,4.88133242186426,5.055665974999797,4.70699928437171,4.70699928437171,3750.0
2010-04-14,4.70699928437171,5.055665974999797,4.70699928437171,4.70699928437171,1830.0
2010-04-15,4.70699928437171,5.055665974999797,4.70699928437171,4.70699928437171,1915.0
2010-04-16,4.706999558184847,5.055666269095394,4.706999558184847,5.055666269095394,450.0
2010-04-19,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2010-04-20,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,185.0
2010-04-21,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2010-04-22,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2010-04-23,5.055666269095394,5.055666269095394,4.881332705818616,5.055666269095394,1090.0
2010-04-26,5.055666269095394,5.055666269095394,5.055666269095394,5.055666269095394,0.0
2010-04-27,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,1350.0
2010-04-28,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2010-04-29,4.88133242186426,4.88133242186426,4.70699928437171,4.70699928437171,1850.0
2010-04-30,4.532665921545693,4.532665921545693,4.358332776733552,4.358332776733552,6785.0
2010-05-03,4.35833334028402,4.532666507638158,4.184000172929882,4.532666507638158,2500.0
2010-05-04,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2010-05-05,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,75.0
2010-05-06,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,250.0
2010-05-07,4.358332776733552,4.358332776733552,4.183999631921411,4.358332776733552,1450.0
2010-05-10,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,75.0
2010-05-11,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,500.0
2010-05-12,4.184000477085528,4.184000477085528,4.009666881415163,4.184000477085528,1200.0
2010-05-13,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2010-05-14,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2010-05-17,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,750.0
2010-05-18,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,550.0
2010-05-19,4.0096671616591575,4.0096671616591575,3.83533396944737,3.83533396944737,1225.0
2010-05-20,3.83533359063619,3.83533359063619,3.661000000000001,3.661000000000001,175.0
2010-05-21,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,350.0
2010-05-25,3.6610000554506175,3.6610000554506175,3.1380001069066847,3.3123334923618426,10660.0
2010-05-26,3.660999666762851,3.660999666762851,3.3123331406919463,3.486666507638158,2175.0
2010-05-27,3.3123331406919463,3.660999666762851,3.3123331406919463,3.486666507638158,2850.0
2010-05-28,3.3123331277207537,3.3123331277207537,3.1379997614572366,3.1379997614572366,1200.0
2010-05-31,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,0.0
2010-06-01,3.8353336487273184,3.8353336487273184,3.3123334923618426,3.3123334923618426,7700.0
2010-06-02,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,3825.0
2010-06-03,3.1380001069066847,3.3123334923618426,2.789333543817909,3.3123334923618426,19900.0
2010-06-04,2.963666984723685,2.963666984723685,2.7893335960067254,2.963666984723685,10575.0
2010-06-07,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,1200.0
2010-06-08,2.9636666211493066,2.9636666211493066,2.78933325381908,2.78933325381908,2150.0
2010-06-09,2.4406666251023617,2.789333374897639,1.9176667082309728,2.615,40600.0
2010-06-10,2.614999886488852,2.9636666211493066,2.614999886488852,2.78933325381908,6000.0
2010-06-11,2.789333240652831,2.789333240652831,2.4406665076381584,2.4406665076381584,8305.0
2010-06-14,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,795.0
2010-06-15,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,1075.0
2010-06-16,2.266333141130821,2.4406665076381584,2.266333141130821,2.4406665076381584,11150.0
2010-06-17,2.266333141130821,2.4406665076381584,2.266333141130821,2.4406665076381584,3850.0
2010-06-18,2.4406666251023617,2.615,2.266333250204722,2.615,3725.0
2010-06-21,2.615,2.615,2.615,2.615,0.0
2010-06-22,2.615,2.615,2.615,2.615,0.0
2010-06-23,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,1050.0
2010-06-24,2.4406665076381584,2.4406665076381584,2.4406665076381584,2.4406665076381584,100.0
2010-06-25,2.4406665076381584,2.6149998741454947,2.4406665076381584,2.4406665076381584,10800.0
2010-06-28,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,2450.0
2010-06-29,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,310.0
2010-06-30,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2010-07-02,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,250.0
2010-07-05,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,50.0
2010-07-06,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,1675.0
2010-07-07,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,1715.0
2010-07-08,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,100.0
2010-07-09,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,6100.0
2010-07-12,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,0.0
2010-07-13,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,700.0
2010-07-14,2.266333253819079,2.266333253819079,1.743333336113608,2.266333253819079,578750.0
2010-07-15,2.2663335769688184,2.2663335769688184,1.917666984723685,1.917666984723685,25825.0
2010-07-16,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2010-07-19,2.0920003847570308,2.0920003847570308,1.917666984723685,1.917666984723685,2750.0
2010-07-20,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,2350.0
2010-07-21,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2010-07-22,1.9176668506939432,2.092000238542764,1.9176668506939432,2.092000238542764,375.0
2010-07-23,2.0920003847570308,2.0920003847570308,1.917666984723685,1.917666984723685,1350.0
2010-07-26,2.0920003847570308,2.0920003847570308,1.917666984723685,1.917666984723685,1650.0
2010-07-27,2.0920003847570308,2.0920003847570308,1.917666984723685,1.917666984723685,1040.0
2010-07-28,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,0.0
2010-07-29,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,1275.0
2010-07-30,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,1225.0
2010-08-03,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,800.0
2010-08-04,2.266333253819079,2.440666628994746,2.266333253819079,2.266333253819079,9095.0
2010-08-05,2.266333250204722,2.615,2.266333250204722,2.615,3875.0
2010-08-06,2.615000194267683,2.615000194267683,2.092000238542764,2.092000238542764,20500.0
2010-08-09,2.092000238542764,2.266333418570041,2.092000238542764,2.092000238542764,60925.0
2010-08-10,2.266333418570041,2.266333418570041,2.092000238542764,2.092000238542764,7000.0
2010-08-11,1.917666984723685,2.0920003847570308,1.917666984723685,1.917666984723685,25850.0
2010-08-12,1.917666984723685,1.917666984723685,1.7433335846903395,1.917666984723685,24500.0
2010-08-13,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,14250.0
2010-08-16,1.9176666207652904,1.9176666207652904,1.743333253819079,1.743333253819079,2555.0
2010-08-17,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,1275.0
2010-08-18,1.743333253819079,1.743333253819079,1.743333253819079,1.743333253819079,500.0
2010-08-19,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,1775.0
2010-08-20,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,100.0
2010-08-23,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,1000.0
2010-08-24,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,10300.0
2010-08-25,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,15250.0
2010-08-26,2.092000086464941,2.266333253819079,2.092000086464941,2.266333253819079,27550.0
2010-08-27,2.0920003847570308,2.0920003847570308,1.917666984723685,1.917666984723685,64810.0
2010-08-30,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,10865.0
2010-08-31,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,1900.0
2010-09-01,1.7433335846903395,1.917666984723685,1.7433335846903395,1.917666984723685,1575.0
2010-09-02,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,2285.0
2010-09-03,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,3750.0
2010-09-07,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,750.0
2010-09-08,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,4000.0
2010-09-09,1.917666984723685,1.917666984723685,1.917666984723685,1.917666984723685,7405.0
2010-09-10,1.9176667112892745,2.266333253819079,1.9176667112892745,2.266333253819079,24875.0
2010-09-13,2.266333418570041,2.266333418570041,2.092000238542764,2.092000238542764,15160.0
2010-09-14,2.266333253819079,2.440666628994746,2.266333253819079,2.266333253819079,55825.0
2010-09-15,2.4406665076381584,2.6149998741454947,2.266333141130821,2.4406665076381584,11100.0
2010-09-16,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,18475.0
2010-09-17,2.266333253819079,2.266333253819079,2.092000086464941,2.266333253819079,28660.0
2010-09-20,2.266333253819079,2.266333253819079,2.266333253819079,2.266333253819079,27260.0
2010-09-21,2.266333418570041,2.266333418570041,2.092000238542764,2.092000238542764,30125.0
2010-09-22,2.092000238542764,2.266333418570041,2.092000238542764,2.092000238542764,21025.0
2010-09-23,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,350.0
2010-09-24,2.092000083128611,2.615,2.092000083128611,2.615,27265.0
2010-09-27,2.266333253819079,2.440666628994746,2.266333253819079,2.266333253819079,5675.0
2010-09-28,2.266333141130821,2.4406665076381584,2.091999982445003,2.4406665076381584,17975.0
2010-09-29,2.440666806418862,2.440666806418862,2.092000238542764,2.092000238542764,100.0
2010-09-30,2.092000238542764,2.092000238542764,2.092000238542764,2.092000238542764,0.0
2010-10-01,2.266333141130821,2.4406665076381584,2.266333141130821,2.4406665076381584,20990.0
2010-10-04,2.4406665191586248,2.9636666211493066,2.4406665191586248,2.78933325381908,48275.0
2010-10-05,2.78933325381908,2.78933325381908,2.614999886488852,2.78933325381908,7955.0
2010-10-06,2.614999886488852,2.9636666211493066,2.614999886488852,2.78933325381908,31955.0
2010-10-07,2.78933325381908,3.137999780658015,2.78933325381908,2.78933325381908,44950.0
2010-10-08,2.9636666211493066,2.9636666211493066,2.78933325381908,2.78933325381908,19540.0
2010-10-12,2.789333374897639,2.789333374897639,2.615,2.615,12300.0
2010-10-13,2.614999886488852,2.78933325381908,2.614999886488852,2.78933325381908,17235.0
2010-10-14,2.78933325381908,2.78933325381908,2.614999886488852,2.78933325381908,1750.0
2010-10-15,2.6150002072897656,2.963666984723685,2.6150002072897656,2.963666984723685,6080.0
2010-10-18,2.963666984723685,2.963666984723685,2.7893335960067254,2.963666984723685,23000.0
2010-10-19,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,38075.0
2010-10-20,3.1379997737457344,3.486666507638158,3.1379997737457344,3.486666507638158,22760.0
2010-10-21,3.3123334923618426,3.3123334923618426,3.1380001069066847,3.3123334923618426,37550.0
2010-10-22,3.4866668778170014,3.4866668778170014,3.1380001069066847,3.3123334923618426,6740.0
2010-10-25,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2010-10-26,3.3123334923618426,3.4866668778170014,3.1380001069066847,3.3123334923618426,5150.0
2010-10-27,3.3123334923618426,3.3123334923618426,3.1380001069066847,3.3123334923618426,11600.0
2010-10-28,2.963666603015237,3.1379997614572366,2.963666603015237,3.1379997614572366,36710.0
2010-10-29,3.3123331277207537,3.3123331277207537,3.1379997614572366,3.1379997614572366,4450.0
2010-11-01,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,14900.0
2010-11-02,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,6500.0
2010-11-03,2.9636666211493066,2.9636666211493066,2.78933325381908,2.78933325381908,4100.0
2010-11-04,2.963666984723685,3.138000165619101,2.963666984723685,2.963666984723685,14825.0
2010-11-05,3.138000165619101,3.138000165619101,2.963666984723685,2.963666984723685,1875.0
2010-11-08,2.963666984723685,3.138000165619101,2.963666984723685,2.963666984723685,4590.0
2010-11-09,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,8705.0
2010-11-10,2.963666603015237,3.1379997614572366,2.78933323675172,3.1379997614572366,6290.0
2010-11-11,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,2250.0
2010-11-12,2.789333374897639,2.963666749795278,2.615,2.615,17815.0
2010-11-15,2.9636666211493066,2.9636666211493066,2.78933325381908,2.78933325381908,5375.0
2010-11-16,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,13450.0
2010-11-17,2.963666984723685,2.963666984723685,2.7893335960067254,2.963666984723685,1625.0
2010-11-18,2.78933323675172,3.1379997614572366,2.78933323675172,3.1379997614572366,4875.0
2010-11-19,3.1379997614572366,3.3123331277207537,2.963666603015237,3.1379997614572366,13020.0
2010-11-22,3.3123334923618426,3.3123334923618426,3.1380001069066847,3.3123334923618426,4365.0
2010-11-23,3.1380001069066847,3.3123334923618426,3.1380001069066847,3.3123334923618426,4325.0
2010-11-24,3.1380001069066847,3.3123334923618426,3.1380001069066847,3.3123334923618426,4250.0
2010-11-25,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,500.0
2010-11-26,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,1005.0
2010-11-29,3.1379997614572366,3.3123331277207537,3.1379997614572366,3.1379997614572366,13070.0
2010-11-30,3.312333554336061,3.312333554336061,2.963666984723685,2.963666984723685,28200.0
2010-12-01,2.963666984723685,2.963666984723685,2.963666984723685,2.963666984723685,0.0
2010-12-02,2.67601660847664,2.67601660847664,2.615,2.615,12400.0
2010-12-03,2.67601660847664,2.67601660847664,2.615,2.615,10500.0
2010-12-06,2.527833395499095,2.5714166869066943,2.2663332314104445,2.397083313454769,60900.0
2010-12-07,2.4058001130376,2.5365502027613505,2.4058001130376,2.5365502027613505,333700.0
2010-12-08,2.527833476765974,2.545266793889474,2.5104001596424736,2.545266793889474,84700.0
2010-12-09,2.5714167082309727,2.658583291769028,2.5714167082309727,2.615,17600.0
2010-12-10,2.6237163525853613,2.6237163525853613,2.6237163525853613,2.6237163525853613,600.0
2010-12-13,2.702166171318225,2.79804960640444,2.702166171318225,2.79804960640444,52100.0
2010-12-14,2.885216428795089,3.050833134547697,2.885216428795089,3.050833134547697,11700.0
2010-12-15,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,400.0
2010-12-16,3.129283448025004,3.3123334923618426,3.1205667891433237,3.3123334923618426,91400.0
2010-12-17,3.39949973654,3.7045829556406247,3.39949973654,3.7045829556406247,2200.0
2010-12-20,3.922500131826264,4.140416805816613,3.922500131826264,4.140416805816613,1700.0
2010-12-21,3.922500131826264,4.140416805816613,3.922500131826264,4.140416805816613,7900.0
2010-12-22,4.140416540769097,4.140416540769097,3.922499880728618,3.922499880728618,171600.0
2010-12-23,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2010-12-24,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2010-12-29,3.7045829556406247,3.7307331358574847,3.7045829556406247,3.7045829556406247,2300.0
2010-12-30,3.922499512071739,4.09683265746217,3.922499512071739,4.09683265746217,1400.0
2010-12-31,4.079400517241411,4.088117384841719,3.791750536721219,3.791750536721219,1300.0
2011-01-04,4.332182810715608,4.332182810715608,4.009666269095394,4.009666269095394,7700.0
2011-01-05,4.018383849941436,4.271167175200357,4.009666982897909,4.227583671268916,22100.0
2011-01-06,4.183999838143122,4.183999838143122,4.009666269095394,4.009666269095394,3100.0
2011-01-07,4.0532495789360645,4.09683265746217,4.0532495789360645,4.09683265746217,14900.0
2011-01-10,4.096832540561269,4.096832540561269,4.053249463278783,4.053249463278783,4000.0
2011-01-11,4.053250384243527,4.184000477085528,4.053250384243527,4.184000477085528,5200.0
2011-01-12,4.253733185447257,4.3147495825501645,4.253733185447257,4.3147495825501645,15100.0
2011-01-13,4.2711667075611945,4.349616424148191,4.2711667075611945,4.349616424148191,4800.0
2011-01-14,4.271166204327481,4.358332776733552,4.271166204327481,4.358332776733552,28500.0
2011-01-17,4.358332776733552,4.358332776733552,4.183999631921411,4.358332776733552,15000.0
2011-01-18,4.358332776733552,4.358332776733552,4.183999631921411,4.358332776733552,25500.0
2011-01-19,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,11300.0
2011-01-20,4.358332952223029,4.401916448002467,4.358332952223029,4.401916448002467,10500.0
2011-01-21,4.489083293542044,5.01208319609267,4.489083293542044,4.6198333730904615,2900.0
2011-01-24,5.055666126614784,5.2299992693354325,4.977216004568992,5.003365768155591,27400.0
2011-01-25,5.055666880734047,5.055666880734047,4.924916796368965,4.9684998807286185,4600.0
2011-01-26,4.9684998807286185,4.9684998807286185,4.9684998807286185,4.9684998807286185,0.0
2011-01-27,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,2000.0
2011-01-28,4.802882502409374,4.802882502409374,4.802882502409374,4.802882502409374,1600.0
2011-01-31,4.802883493012587,4.88133320972474,4.79416662690954,4.79416662690954,4700.0
2011-02-01,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,1200.0
2011-02-02,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,200.0
2011-02-03,4.794165853117985,4.794165853117985,4.70699928437171,4.70699928437171,3700.0
2011-02-04,4.794165853117985,4.794165853117985,4.70699928437171,4.70699928437171,1100.0
2011-02-07,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,1100.0
2011-02-08,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,900.0
2011-02-09,4.70699928437171,4.70699928437171,4.619832715625434,4.70699928437171,3400.0
2011-02-10,4.881332846483318,4.907483027203454,4.619833117497064,4.907483027203454,16900.0
2011-02-11,4.907482380213699,4.907482380213699,4.802882502409374,4.802882502409374,1000.0
2011-02-14,4.802882502409374,4.802882502409374,4.802882502409374,4.802882502409374,0.0
2011-02-15,4.968499988165143,5.08181675810806,4.968499988165143,5.08181675810806,30000.0
2011-02-16,4.968499161210934,5.0120826549020645,4.811599332080262,4.811599332080262,4100.0
2011-02-17,4.811599332080262,4.811599332080262,4.811599332080262,4.811599332080262,0.0
2011-02-18,4.750582360923354,4.750582360923354,4.70699928437171,4.70699928437171,1500.0
2011-02-22,4.6198333730904615,4.6198333730904615,4.6198333730904615,4.6198333730904615,500.0
2011-02-23,4.924916757649554,5.099249925003693,4.462933240696503,4.532666507638158,12000.0
2011-02-24,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-02-25,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-02-28,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-03-01,4.619833506958284,4.619833506958284,4.532666507638158,4.532666507638158,8800.0
2011-03-02,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,1800.0
2011-03-03,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,158600.0
2011-03-04,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,1400.0
2011-03-07,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,39700.0
2011-03-08,4.794166862501976,4.794166862501976,4.454216964995532,4.698283408871876,79900.0
2011-03-09,4.445499901367192,4.663416567273849,4.35833331813314,4.663416567273849,10900.0
2011-03-10,4.5762500072982215,4.5762500072982215,4.532666507638158,4.532666507638158,1200.0
2011-03-11,4.532666706778062,4.532666706778062,4.445500119271382,4.445500119271382,700.0
2011-03-14,4.532666116852688,4.532666116852688,4.271166388366776,4.271166388366776,5900.0
2011-03-15,4.140416540769097,4.140416540769097,3.922499880728618,3.922499880728618,2900.0
2011-03-16,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-03-17,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-03-18,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,2500.0
2011-03-21,4.140416137896874,4.358332776733552,4.140416137896874,4.358332776733552,25600.0
2011-03-22,3.9312163641223057,4.358332776733552,3.9312163641223057,4.358332776733552,50100.0
2011-03-23,4.349615911671443,4.358332776733552,4.349615911671443,4.358332776733552,2000.0
2011-03-24,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-03-25,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,300.0
2011-03-28,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-03-29,3.9399328266107823,4.09683265746217,3.9399328266107823,4.09683265746217,1400.0
2011-03-30,4.09683265746217,4.09683265746217,4.09683265746217,4.09683265746217,0.0
2011-03-31,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,2900.0
2011-04-01,4.105550918389641,4.105550918389641,4.105550918389641,4.105550918389641,500.0
2011-04-04,4.227583671268916,4.227583671268916,4.227583671268916,4.227583671268916,400.0
2011-04-05,4.105550918389641,4.105550918389641,4.105550918389641,4.105550918389641,700.0
2011-04-06,4.105550918389641,4.105550918389641,4.105550918389641,4.105550918389641,800.0
2011-04-07,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,1200.0
2011-04-08,4.340899462252338,4.358332776733552,4.340899462252338,4.358332776733552,11800.0
2011-04-11,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,4100.0
2011-04-12,4.358332952223029,4.401916448002467,4.358332952223029,4.401916448002467,4400.0
2011-04-13,4.401916448002467,4.401916448002467,4.401916448002467,4.401916448002467,0.0
2011-04-14,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,1300.0
2011-04-15,4.384484219917272,4.384484219917272,4.384484219917272,4.384484219917272,500.0
2011-04-18,4.384484219917272,4.384484219917272,4.384484219917272,4.384484219917272,0.0
2011-04-19,4.384484219917272,4.384484219917272,4.384484219917272,4.384484219917272,0.0
2011-04-20,4.401916448002467,4.401916448002467,4.401916448002467,4.401916448002467,300.0
2011-04-21,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,300.0
2011-04-25,4.401916448002467,4.401916448002467,4.401916448002467,4.401916448002467,300.0
2011-04-26,4.401916270758089,4.401916270758089,4.358332776733552,4.358332776733552,24600.0
2011-04-27,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,3000.0
2011-04-28,4.358333693679453,4.367050560575495,4.358333693679453,4.367050560575495,6300.0
2011-04-29,4.367050560575495,4.367050560575495,4.367050560575495,4.367050560575495,5000.0
2011-05-02,4.367050560575495,4.367050560575495,4.367050560575495,4.367050560575495,0.0
2011-05-03,4.358332776733552,4.532665921545693,4.140416137896874,4.358332776733552,18000.0
2011-05-04,4.271166204327481,4.358332776733552,4.271166204327481,4.358332776733552,2100.0
2011-05-05,4.271166204327481,4.358332776733552,4.210149395821731,4.358332776733552,12700.0
2011-05-06,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-09,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,6500.0
2011-05-10,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,300.0
2011-05-11,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-12,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,7100.0
2011-05-13,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-16,4.227583671268916,4.227583671268916,4.227583671268916,4.227583671268916,8100.0
2011-05-17,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,1100.0
2011-05-18,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-19,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,50600.0
2011-05-20,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-24,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,5800.0
2011-05-25,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-26,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-27,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-05-30,4.140416137896874,4.57624941557023,4.140416137896874,4.358332776733552,25400.0
2011-05-31,4.57624941557023,4.57624941557023,4.358332776733552,4.358332776733552,2300.0
2011-06-01,4.576249701821546,4.576249701821546,4.576249701821546,4.576249701821546,15000.0
2011-06-02,4.401916448002467,4.401916448002467,4.401916448002467,4.401916448002467,25000.0
2011-06-03,4.401916448002467,4.401916448002467,4.401916448002467,4.401916448002467,3300.0
2011-06-06,4.951066929610883,4.951066929610883,4.489083790540298,4.489083790540298,1800.0
2011-06-07,4.489083790540298,4.489083790540298,4.489083790540298,4.489083790540298,0.0
2011-06-08,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,500.0
2011-06-09,4.532666878119605,4.532666878119605,4.489083790540298,4.489083790540298,12700.0
2011-06-10,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,2500.0
2011-06-13,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,1700.0
2011-06-14,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,3500.0
2011-06-15,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,800.0
2011-06-16,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-06-17,4.54138364729097,4.689567056286514,4.54138364729097,4.689567056286514,10800.0
2011-06-20,4.689567028659037,4.7505834327261525,4.689567028659037,4.7505834327261525,20900.0
2011-06-21,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,19600.0
2011-06-22,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2011-06-23,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2011-06-24,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2011-06-27,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,300.0
2011-06-28,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-06-29,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-06-30,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-07-04,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,300.0
2011-07-05,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,2300.0
2011-07-06,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-07-07,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,300.0
2011-07-08,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-07-11,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,1500.0
2011-07-12,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,300.0
2011-07-13,4.584967008577962,4.584967008577962,4.584967008577962,4.584967008577962,0.0
2011-07-14,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,100.0
2011-07-15,4.881333015276316,4.881333015276316,4.881333015276316,4.881333015276316,0.0
2011-07-18,4.6111165434195724,4.6111165434195724,4.584966776690052,4.6111165434195724,4400.0
2011-07-19,4.576250215822619,4.576250215822619,4.567533349236185,4.567533349236185,34000.0
2011-07-20,4.5675323587346845,4.70699928437171,4.5675323587346845,4.70699928437171,1900.0
2011-07-21,4.576249223430804,4.70699928437171,4.576249223430804,4.70699928437171,2600.0
2011-07-22,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2011-07-25,4.70699928437171,4.70699928437171,4.70699928437171,4.70699928437171,0.0
2011-07-26,4.558816594317483,4.6111165434195724,4.558816594317483,4.6111165434195724,1700.0
2011-07-27,4.558817063181663,4.558817063181663,4.489083790540298,4.489083790540298,6900.0
2011-07-28,4.489083583656088,4.489083583656088,4.454216948942271,4.454216948942271,2600.0
2011-07-29,4.454216948942271,4.454216948942271,4.454216948942271,4.454216948942271,0.0
2011-08-02,4.454216948942271,4.454216948942271,4.454216948942271,4.454216948942271,0.0
2011-08-03,4.48908284316416,4.48908284316416,4.358332776733552,4.358332776733552,1000.0
2011-08-04,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,1100.0
2011-08-05,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2011-08-08,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,200.0
2011-08-09,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,800.0
2011-08-10,4.340900023548606,4.532666507638158,4.340900023548606,4.532666507638158,76200.0
2011-08-11,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-12,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-15,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,400.0
2011-08-16,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,1500.0
2011-08-17,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,5900.0
2011-08-18,4.6198333730904615,4.6198333730904615,4.6198333730904615,4.6198333730904615,400.0
2011-08-19,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,15200.0
2011-08-22,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-23,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,1200.0
2011-08-24,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-25,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-26,4.532666507638158,4.532666507638158,4.532666507638158,4.532666507638158,0.0
2011-08-29,4.140416540769097,4.140416540769097,3.922499880728618,3.922499880728618,5000.0
2011-08-30,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-08-31,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-01,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-02,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-06,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-07,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-08,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-09,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,200.0
2011-09-12,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,800.0
2011-09-13,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,600.0
2011-09-14,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,0.0
2011-09-15,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,500.0
2011-09-16,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,900.0
2011-09-19,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,0.0
2011-09-20,4.009666269095394,4.009666269095394,4.009666269095394,4.009666269095394,0.0
2011-09-21,4.009666461616201,4.009666461616201,3.922499880728618,3.922499880728618,5500.0
2011-09-22,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-23,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,200.0
2011-09-26,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-27,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2011-09-28,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,600.0
2011-09-29,3.835333299841036,3.922499880728618,3.70458322068814,3.922499880728618,2500.0
2011-09-30,3.70458322068814,3.922499880728618,3.70458322068814,3.922499880728618,1700.0
2011-10-03,3.748167373341477,3.83533396944737,3.4866671693806794,3.83533396944737,1100.0
2011-10-04,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-05,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-06,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-07,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,500.0
2011-10-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2011-10-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2011-10-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2011-10-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2011-10-17,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,500.0
2011-10-18,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,75000.0
2011-10-19,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,24300.0
2011-10-20,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-21,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-24,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-25,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-26,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-27,3.83533396944737,3.83533396944737,3.83533396944737,3.83533396944737,0.0
2011-10-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,100.0
2011-10-31,4.140416974257165,4.184000477085528,4.140416974257165,4.184000477085528,1100.0
2011-11-01,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,400.0
2011-11-02,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-03,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-04,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-07,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-08,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-09,4.184000477085528,4.184000477085528,4.184000477085528,4.184000477085528,0.0
2011-11-10,3.486666649346268,3.5651167819623364,3.486666649346268,3.5651167819623364,300.0
2011-11-11,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-14,3.7481668143044593,3.7481668143044593,3.5651167819623364,3.5651167819623364,13400.0
2011-11-15,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,30000.0
2011-11-16,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,600.0
2011-11-17,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,600.0
2011-11-18,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,3000.0
2011-11-21,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-22,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-23,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-24,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-25,3.5651167819623364,3.5651167819623364,3.5651167819623364,3.5651167819623364,0.0
2011-11-28,3.565116089751014,3.565116089751014,3.530249463278782,3.530249463278782,5000.0
2011-11-29,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2011-11-30,3.512816491408036,3.7045829556406247,3.512816491408036,3.7045829556406247,800.0
2011-12-01,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2011-12-02,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2011-12-05,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2011-12-06,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,500.0
2011-12-07,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-08,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-09,3.5040998086284807,3.870199856874343,3.5040998086284807,3.870199856874343,1600.0
2011-12-12,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,100.0
2011-12-13,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-14,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,300.0
2011-12-15,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-16,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-19,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,0.0
2011-12-20,3.5040998235506278,3.5040998235506278,3.486666507638158,3.486666507638158,4100.0
2011-12-21,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,1000.0
2011-12-22,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2011-12-23,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2011-12-28,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2011-12-29,3.347200040277235,3.573833373090462,3.347200040277235,3.573833373090462,2400.0
2011-12-30,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-01-03,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-01-04,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-01-05,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,2500.0
2012-01-06,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-01-09,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-01-10,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,500.0
2012-01-11,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2012-01-12,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2012-01-13,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2012-01-16,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2012-01-17,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,400.0
2012-01-18,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,0.0
2012-01-19,3.4866663628837515,3.4866663628837515,3.355916291147006,3.443083074912007,360800.0
2012-01-20,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-01-23,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,400.0
2012-01-24,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2012-01-25,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,300.0
2012-01-26,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-01-27,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-01-30,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-01-31,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-02-01,3.355916087261274,3.355916087261274,3.2774661736782886,3.2774661736782886,900.0
2012-02-02,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,0.0
2012-02-03,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,400.0
2012-02-06,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,800.0
2012-02-07,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2012-02-08,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2012-02-09,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,2500.0
2012-02-10,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,1500.0
2012-02-13,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2012-02-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,2600.0
2012-02-15,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-02-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-02-17,3.3994996421858548,3.3994996421858548,3.3994996421858548,3.3994996421858548,12700.0
2012-02-21,3.3994996421858548,3.3994996421858548,3.3994996421858548,3.3994996421858548,0.0
2012-02-22,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,2000.0
2012-02-23,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,0.0
2012-02-24,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,200.0
2012-02-27,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,200.0
2012-02-28,3.364632805471617,3.3994996421858548,3.268749576016591,3.3994996421858548,13100.0
2012-02-29,3.3994996421858548,3.3994996421858548,3.3994996421858548,3.3994996421858548,0.0
2012-03-01,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,57200.0
2012-03-02,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,3500.0
2012-03-05,3.4517997325063554,3.4517997325063554,3.443083074912007,3.443083074912007,3000.0
2012-03-06,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-03-07,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,1000.0
2012-03-08,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,10100.0
2012-03-09,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-03-12,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-03-13,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,4000.0
2012-03-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,10000.0
2012-03-15,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,20000.0
2012-03-16,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-03-19,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2012-03-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,700.0
2012-03-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-03-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-03-23,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-03-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,14500.0
2012-03-27,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,900.0
2012-03-28,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-03-29,3.486665972367005,3.530249463278782,3.486665972367005,3.530249463278782,2200.0
2012-03-30,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,700.0
2012-04-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-04-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,600.0
2012-04-04,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-04-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-04-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,300.0
2012-04-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-04-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-04-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-04-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,3200.0
2012-04-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,8500.0
2012-04-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1200.0
2012-04-18,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,400.0
2012-04-19,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-04-20,3.870200474755377,3.896350244866037,3.512817235193588,3.512817235193588,10000.0
2012-04-23,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-04-24,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-04-25,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-04-26,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,1000.0
2012-04-27,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-04-30,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,100.0
2012-05-01,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,1000.0
2012-05-02,3.521533686682774,3.521533686682774,3.512817235193588,3.512817235193588,1500.0
2012-05-03,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-04,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-07,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-08,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-09,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-10,3.512817235193588,3.512817235193588,3.512817235193588,3.512817235193588,0.0
2012-05-11,3.504099451351644,3.504099451351644,3.504099451351644,3.504099451351644,600.0
2012-05-14,3.4953833373090464,3.4953833373090464,3.4866664716213376,3.4953833373090464,3700.0
2012-05-15,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-05-16,3.4953833734159114,3.4953833734159114,3.486666507638158,3.486666507638158,4700.0
2012-05-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,2000.0
2012-05-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,5100.0
2012-05-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-05-23,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,500.0
2012-05-24,3.4866664716213376,3.4953833373090464,3.4866664716213376,3.4953833373090464,12600.0
2012-05-25,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-05-28,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-05-29,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-05-30,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-05-31,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-06-01,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-06-04,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-06-05,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-06-06,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2012-06-07,4.227583671268916,4.227583671268916,4.227583671268916,4.227583671268916,2500.0
2012-06-08,4.445499923961089,4.532666507638158,4.35833334028402,4.532666507638158,7700.0
2012-06-11,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,7400.0
2012-06-12,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2012-06-13,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2012-06-14,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,0.0
2012-06-15,4.358332776733552,4.358332776733552,4.358332776733552,4.358332776733552,5000.0
2012-06-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,5200.0
2012-06-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,500.0
2012-06-20,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,500.0
2012-06-21,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2012-06-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-06-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-06-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-06-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-06-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-06-29,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-04,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,10000.0
2012-07-06,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-07-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-23,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-24,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-30,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-07-31,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-08,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-15,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-08-23,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-08-24,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2012-08-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,2300.0
2012-08-28,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,100.0
2012-08-29,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-08-30,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-08-31,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-09-04,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-09-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,700.0
2012-09-06,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-12,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,100.0
2012-09-13,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-09-14,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-09-17,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2012-09-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,400.0
2012-09-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-09-21,3.5302503265767022,3.661000000000001,3.5302503265767022,3.661000000000001,5000.0
2012-09-24,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2012-09-25,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2012-09-26,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2012-09-27,4.140415842185819,4.140415842185819,3.530249463278782,3.530249463278782,4200.0
2012-09-28,3.7481661494757033,3.7481661494757033,3.6174160901883217,3.6174160901883217,300.0
2012-10-01,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-02,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-03,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,2000.0
2012-10-04,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-05,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-09,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-10,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-11,3.6174160901883217,3.6174160901883217,3.6174160901883217,3.6174160901883217,0.0
2012-10-12,3.5825499642185856,3.5825499642185856,3.5825499642185856,3.5825499642185856,200.0
2012-10-15,3.5825499642185856,3.5825499642185856,3.5825499642185856,3.5825499642185856,0.0
2012-10-16,3.5825499642185856,3.5825499642185856,3.5825499642185856,3.5825499642185856,0.0
2012-10-17,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,1400.0
2012-10-18,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-19,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-22,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-23,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-24,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-25,3.573833373090462,3.573833373090462,3.573833373090462,3.573833373090462,0.0
2012-10-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,700.0
2012-10-29,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-10-30,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-10-31,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,300.0
2012-11-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1600.0
2012-11-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-11-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-11-06,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-11-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-11-08,3.573832793792912,4.358332776733552,3.573832793792912,4.358332776733552,3000.0
2012-11-09,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,100.0
2012-11-12,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-13,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-14,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-15,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-16,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-19,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-20,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-21,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-22,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-23,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-26,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-27,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-28,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-29,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-11-30,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-12-03,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-12-04,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2012-12-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,400.0
2012-12-06,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-11,3.4866667838455685,4.140416805816613,3.4866667838455685,4.140416805816613,60200.0
2012-12-12,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2012-12-13,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2012-12-14,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,1000.0
2012-12-17,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2012-12-18,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2012-12-19,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2012-12-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1000.0
2012-12-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-24,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2012-12-31,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,1000.0
2013-01-02,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-01-03,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-01-04,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-01-07,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-01-08,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-01-09,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,6500.0
2013-01-10,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-15,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-01-23,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,9800.0
2013-01-24,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-01-25,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-01-28,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-01-29,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-01-30,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-01-31,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-01,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-04,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-05,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-06,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-07,3.530249463278782,3.530249463278782,3.530249463278782,3.530249463278782,0.0
2013-02-08,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1700.0
2013-02-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,6100.0
2013-02-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-13,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-14,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-15,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-19,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-20,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1000.0
2013-02-21,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-22,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-02-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,200.0
2013-03-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-04,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-06,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-07,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-08,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-11,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-03-12,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,100.0
2013-03-13,3.4866663111911764,3.7045829556406247,3.4866663111911764,3.7045829556406247,4800.0
2013-03-14,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-03-15,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-03-18,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-03-19,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,4800.0
2013-03-20,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,0.0
2013-03-21,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,0.0
2013-03-22,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,0.0
2013-03-25,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,0.0
2013-03-26,3.7743166388366793,3.7743166388366793,3.7743166388366793,3.7743166388366793,0.0
2013-03-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,22200.0
2013-03-28,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-04,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,300.0
2013-04-05,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,600.0
2013-04-08,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,2100.0
2013-04-09,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2013-04-10,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2013-04-11,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,0.0
2013-04-12,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,1500.0
2013-04-15,3.4953833734159114,3.4953833734159114,3.486666507638158,3.486666507638158,4000.0
2013-04-16,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,3200.0
2013-04-18,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,600.0
2013-04-19,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2013-04-22,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2013-04-23,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2013-04-24,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,100.0
2013-04-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-29,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-04-30,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-05-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-05-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-05-03,3.094416423476933,3.094416423476933,3.050833134547697,3.050833134547697,26000.0
2013-05-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-07,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-08,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,400.0
2013-05-09,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,0.0
2013-05-10,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,2500.0
2013-05-13,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1000.0
2013-05-14,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,300.0
2013-05-15,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-16,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,2500.0
2013-05-17,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-21,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-22,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-23,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-24,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-27,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-28,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-29,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-05-30,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,100.0
2013-05-31,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-03,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-04,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-05,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-07,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-10,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-11,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-12,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-13,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-14,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-17,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-18,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-19,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-20,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-21,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-06-24,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-25,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-26,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-06-27,3.3559164480024672,3.3559164480024672,3.3559164480024672,3.3559164480024672,50000.0
2013-06-28,3.268749867984813,3.3559164480024672,3.268749867984813,3.3559164480024672,400.0
2013-07-02,3.3559164480024672,3.3559164480024672,3.3559164480024672,3.3559164480024672,0.0
2013-07-03,3.3559164480024672,3.3559164480024672,3.3559164480024672,3.3559164480024672,0.0
2013-07-04,3.3559164480024672,3.3559164480024672,3.3559164480024672,3.3559164480024672,0.0
2013-07-05,3.3559164480024672,3.3559164480024672,3.3559164480024672,3.3559164480024672,0.0
2013-07-08,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,600.0
2013-07-09,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,11800.0
2013-07-10,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,400.0
2013-07-11,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-12,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-15,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-16,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-17,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-18,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-19,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-22,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-23,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-24,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-25,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-07-26,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-29,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-30,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-07-31,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-01,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-02,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-07,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-08,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-09,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-12,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-13,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-08-14,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-15,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1100.0
2013-08-16,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1000.0
2013-08-19,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-20,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,300.0
2013-08-21,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-22,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-23,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-26,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-27,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-28,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-08-29,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-08-30,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-09-03,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-09-04,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-09-05,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-09-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-09-09,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,100.0
2013-09-10,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-11,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-12,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-13,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-16,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-17,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-18,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-19,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-20,3.7045829556406247,3.7045829556406247,3.7045829556406247,3.7045829556406247,0.0
2013-09-23,3.0944164338996845,3.1118497495300987,3.0944164338996845,3.1118497495300987,6200.0
2013-09-24,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-09-25,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,4200.0
2013-09-26,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-09-27,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-09-30,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-10-01,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-10-02,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-10-03,3.1118497495300987,3.1118497495300987,3.1118497495300987,3.1118497495300987,0.0
2013-10-04,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,100.0
2013-10-07,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1000.0
2013-10-08,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-09,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-10,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-11,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-15,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-16,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-17,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-18,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-21,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-22,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-23,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,300.0
2013-10-24,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-25,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1300.0
2013-10-28,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,900.0
2013-10-29,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-10-30,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,300.0
2013-10-31,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,300.0
2013-11-01,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-11-04,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-11-05,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,50000.0
2013-11-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-11-07,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-11-08,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-11-11,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2013-11-12,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,100.0
2013-11-13,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2013-11-14,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1500.0
2013-11-15,3.2687497870153903,3.2687497870153903,3.050833134547697,3.050833134547697,3300.0
2013-11-18,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2013-11-19,2.876500357814146,2.876500357814146,2.876500357814146,2.876500357814146,400.0
2013-11-20,2.876500357814146,2.876500357814146,2.876500357814146,2.876500357814146,0.0
2013-11-21,2.876500010915102,3.2687500596356918,2.876500010915102,3.2687500596356918,2200.0
2013-11-22,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2013-11-25,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2013-11-26,3.059549964218586,3.059549964218586,3.059549964218586,3.059549964218586,1000.0
2013-11-27,3.059549964218586,3.059549964218586,3.059549964218586,3.059549964218586,0.0
2013-11-28,3.059549964218586,3.059549964218586,3.059549964218586,3.059549964218586,0.0
2013-11-29,3.059549964218586,3.059549964218586,3.059549964218586,3.059549964218586,0.0
2013-12-02,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,200.0
2013-12-03,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,200.0
2013-12-04,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-05,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-06,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-09,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-10,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-11,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2013-12-12,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,1000.0
2013-12-13,3.2774661736782886,3.2774661736782886,3.2774661736782886,3.2774661736782886,0.0
2013-12-16,3.277466718148525,3.277466718148525,3.2687500596356918,3.2687500596356918,19500.0
2013-12-17,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,300.0
2013-12-18,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2013-12-19,3.4953833373090464,3.4953833373090464,3.4953833373090464,3.4953833373090464,100.0
2013-12-20,3.660999722422827,3.922499880728618,3.660999722422827,3.922499880728618,700.0
2013-12-23,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,300.0
2013-12-24,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2013-12-27,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,900.0
2013-12-30,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,2500.0
2013-12-31,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-02,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-03,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-06,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-07,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-08,3.2949003101055934,3.2949003101055934,3.2949003101055934,3.2949003101055934,0.0
2014-01-09,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,300.0
2014-01-10,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2014-01-13,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2014-01-14,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2014-01-15,4.140416805816613,4.140416805816613,4.140416805816613,4.140416805816613,0.0
2014-01-16,3.303616833480162,3.3123334923618426,3.303616833480162,3.3123334923618426,600.0
2014-01-17,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,700.0
2014-01-20,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2014-01-21,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2014-01-22,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2014-01-23,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,30000.0
2014-01-24,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-01-27,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-01-28,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-01-29,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-01-30,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,1800.0
2014-01-31,3.3210500834899683,3.3210500834899683,3.3210500834899683,3.3210500834899683,1000.0
2014-02-03,3.3210497781728354,3.329766436075329,3.3210497781728354,3.329766436075329,3000.0
2014-02-04,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-05,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-06,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-07,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-10,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-11,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,600.0
2014-02-12,3.329766436075329,3.329766436075329,3.329766436075329,3.329766436075329,0.0
2014-02-13,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,200.0
2014-02-14,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-18,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-19,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-20,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-21,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-24,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-25,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-26,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-27,3.661000000000001,3.661000000000001,3.661000000000001,3.661000000000001,0.0
2014-02-28,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,1000.0
2014-03-03,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,1100.0
2014-03-04,2.4493831771340604,2.78933325381908,2.4493831771340604,2.78933325381908,2000.0
2014-03-05,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2014-03-06,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2014-03-07,2.78933325381908,2.78933325381908,2.78933325381908,2.78933325381908,0.0
2014-03-10,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,1000.0
2014-03-11,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,0.0
2014-03-12,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,0.0
2014-03-13,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,0.0
2014-03-14,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,0.0
2014-03-17,2.7457498210929274,2.7457498210929274,2.7457498210929274,2.7457498210929274,0.0
2014-03-18,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,79000.0
2014-03-19,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-20,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-21,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1500.0
2014-03-24,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-25,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,1500.0
2014-03-26,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-27,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-28,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-03-31,2.623716817244432,3.3123334923618426,2.623716817244432,3.3123334923618426,7600.0
2014-04-01,3.3123334923618426,3.3123334923618426,3.3123334923618426,3.3123334923618426,0.0
2014-04-02,3.0421167819623363,3.0421167819623363,3.0421167819623363,3.0421167819623363,200.0
2014-04-03,3.0421167819623363,3.0421167819623363,3.0421167819623363,3.0421167819623363,0.0
2014-04-04,3.0421167819623363,3.0421167819623363,3.0421167819623363,3.0421167819623363,0.0
2014-04-07,3.0421167819623363,3.0421167819623363,3.0421167819623363,3.0421167819623363,0.0
2014-04-08,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,5000.0
2014-04-09,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-10,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-11,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-14,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-15,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-16,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-17,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-21,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-22,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,10000.0
2014-04-23,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-24,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-25,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-28,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-29,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-04-30,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-05-01,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-05-02,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-05-05,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,0.0
2014-05-06,2.8416326271299788,2.8416326271299788,2.83291597091694,2.83291597091694,1300.0
2014-05-07,2.876500357814146,2.876500357814146,2.876500357814146,2.876500357814146,10600.0
2014-05-08,2.876500357814146,2.876500357814146,2.876500357814146,2.876500357814146,0.0
2014-05-09,2.83291597091694,2.83291597091694,2.83291597091694,2.83291597091694,1000.0
2014-05-12,3.007250417449837,3.007250417449837,3.007250417449837,3.007250417449837,3000.0
2014-05-13,2.998533758006509,3.007250417449837,2.998533758006509,3.007250417449837,1600.0
2014-05-14,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,3000.0
2014-05-15,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-16,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-20,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-21,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-22,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-23,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-26,3.2687500596356918,3.2687500596356918,3.2687500596356918,3.2687500596356918,0.0
2014-05-27,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,4000.0
2014-05-28,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-05-29,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-05-30,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,200.0
2014-06-02,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-03,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-04,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-05,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-06,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-09,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-10,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,7100.0
2014-06-11,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-12,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-13,3.050833134547697,3.050833134547697,3.050833134547697,3.050833134547697,0.0
2014-06-16,3.1379997614572366,3.1379997614572366,3.1379997614572366,3.1379997614572366,500.0
2014-06-17,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,5000.0
2014-06-18,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2014-06-19,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2014-06-20,3.1815831941833883,3.1815831941833883,3.1815831941833883,3.1815831941833883,0.0
2014-06-23,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,1000.0
2014-06-24,3.443083074912007,3.443083074912007,3.443083074912007,3.443083074912007,0.0
2014-06-25,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,5300.0
2014-06-26,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,1000.0
2014-06-27,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2014-06-30,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2014-07-02,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,0.0
2014-07-03,3.486666507638158,3.486666507638158,3.486666507638158,3.486666507638158,4200.0
2014-07-04,4.358333297190491,4.79416662690954,4.358333297190491,4.79416662690954,1000.0
2014-07-07,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-08,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-09,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-10,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-11,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,200.0
2014-07-14,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-07-15,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-07-16,3.922499880728618,3.922499880728618,3.922499880728618,3.922499880728618,0.0
2014-07-17,4.3583330493538535,4.576249701821546,4.3583330493538535,4.576249701821546,44700.0
2014-07-18,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,20800.0
2014-07-21,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-22,4.881333015276316,4.9684995946192245,4.881333015276316,4.881333015276316,23800.0
2014-07-23,4.7070000440943405,4.79416662690954,4.7070000440943405,4.79416662690954,6700.0
2014-07-24,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-25,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-28,4.79416662690954,4.79416662690954,4.79416662690954,4.79416662690954,0.0
2014-07-29,4.88,5.01,4.88,5.01,1700.0
2014-07-30,5.01,5.01,5.01,5.01,860.0
2014-07-31,5.23,5.23,5.23,5.23,400.0
2014-08-01,5.23,5.23,5.23,5.23,0.0
2014-08-05,5.23,5.23,5.23,5.23,12325.0
2014-08-06,5.23,5.23,5.23,5.23,2000.0
2014-08-07,5.23,5.23,5.23,5.23,23825.0
2014-08-08,5.23,5.23,5.23,5.23,0.0
2014-08-11,5.23,5.23,5.23,5.23,0.0
2014-08-12,5.23,5.23,5.23,5.23,0.0
2014-08-13,5.23,5.23,5.23,5.23,0.0
2014-08-14,5.23,5.23,5.23,5.23,0.0
2014-08-15,5.23,5.23,5.23,5.23,0.0
2014-08-18,5.23,5.23,5.23,5.23,0.0
2014-08-19,5.23,5.23,5.23,5.23,0.0
2014-08-20,5.23,5.23,5.23,5.23,0.0
2014-08-21,5.23,5.23,5.23,5.23,0.0
2014-08-22,5.23,5.23,5.23,5.23,0.0
2014-08-25,5.23,5.23,5.23,5.23,0.0
2014-08-26,5.01,5.01,5.01,5.01,17150.0
2014-08-27,5.01,5.01,5.01,5.01,0.0
2014-08-28,5.01,5.01,5.01,5.01,0.0
2014-08-29,5.01,5.01,5.01,5.01,0.0
2014-09-02,5.01,5.01,5.01,5.01,230.0
2014-09-03,5.01,5.01,5.01,5.01,0.0
2014-09-04,5.01,5.01,5.01,5.01,0.0
2014-09-05,5.01,5.01,4.795,4.795,630.0
2014-09-08,5.23,5.23,5.23,5.23,41000.0
2014-09-09,5.23,5.23,5.23,5.23,0.0
2014-09-10,5.23,5.23,5.23,5.23,0.0
2014-09-11,5.23,5.315,5.23,5.315,55002.0
2014-09-12,5.23,5.23,5.23,5.23,2200.0
2014-09-15,5.23,5.23,5.23,5.23,0.0
2014-09-16,5.23,5.23,5.23,5.23,0.0
2014-09-17,5.23,5.23,5.055,5.23,9020.0
2014-09-18,5.23,5.23,5.23,5.23,0.0
2014-09-19,5.23,5.23,5.23,5.23,0.0
2014-09-22,5.055,5.055,5.055,5.055,2805.0
2014-09-23,5.055,5.055,5.055,5.055,2158.0
2014-09-24,5.055,5.055,5.055,5.055,0.0
2014-09-25,5.055,5.055,5.055,5.055,0.0
2014-09-26,5.055,5.055,5.055,5.055,0.0
2014-09-29,5.055,5.055,5.055,5.055,0.0
2014-09-30,5.01,5.01,5.01,5.01,1000.0
2014-10-01,5.01,5.01,5.01,5.01,0.0
2014-10-02,5.01,5.01,4.795,4.795,6500.0
2014-10-03,4.795,4.795,4.795,4.795,530.0
2014-10-06,4.795,4.795,4.795,4.795,0.0
2014-10-07,4.795,4.795,4.795,4.795,0.0
2014-10-08,4.795,4.795,4.795,4.795,0.0
2014-10-09,4.36,4.36,4.36,4.36,4650.0
2014-10-10,4.36,4.36,4.36,4.36,5400.0
2014-10-14,4.36,4.36,4.36,4.36,0.0
2014-10-15,4.14,4.14,3.92,3.92,1250.0
2014-10-16,3.92,3.92,3.92,3.92,1100.0
2014-10-17,4.36,4.36,4.36,4.36,5200.0
2014-10-20,4.36,4.36,4.36,4.36,0.0
2014-10-21,4.445,4.795,4.315,4.795,5200.0
2014-10-22,4.315,4.315,4.14,4.14,6700.0
2014-10-23,4.27,4.27,4.14,4.14,12500.0
2014-10-24,4.14,4.14,3.94,4.14,350.0
2014-10-27,4.175,4.175,4.14,4.14,11300.0
2014-10-28,4.14,4.14,4.14,4.14,0.0
2014-10-29,3.88,4.14,3.88,4.14,4000.0
2014-10-30,4.14,4.14,3.58,3.58,4750.0
2014-10-31,3.705,3.705,3.705,3.705,3300.0
2014-11-03,3.705,3.705,3.705,3.705,0.0
2014-11-04,3.835,3.835,3.835,3.835,500.0
2014-11-05,3.79,3.79,3.79,3.79,100.0
2014-11-06,3.79,3.79,3.79,3.79,0.0
2014-11-07,3.79,3.79,3.79,3.79,3400.0
2014-11-10,3.835,3.835,3.835,3.835,1000.0
2014-11-11,3.835,3.835,3.835,3.835,0.0
2014-11-12,3.88,3.88,3.88,3.88,1910.0
2014-11-13,3.88,3.92,3.88,3.92,21500.0
2014-11-14,4.225,4.225,4.225,4.225,1000.0
2014-11-17,3.88,3.92,3.88,3.92,10800.0
2014-11-18,3.92,3.965,3.92,3.92,93000.0
2014-11-19,3.92,3.92,3.92,3.92,0.0
2014-11-20,3.92,3.92,3.92,3.92,0.0
2014-11-21,3.88,3.88,3.88,3.88,24350.0
2014-11-24,3.88,3.88,3.75,3.88,1025.0
2014-11-25,3.88,3.88,3.88,3.88,2000.0
2014-11-26,3.88,3.88,3.75,3.88,61610.0
2014-11-27,3.835,3.835,3.835,3.835,2500.0
2014-11-28,3.75,3.79,3.66,3.66,6050.0
2014-12-01,3.66,3.66,3.66,3.66,0.0
2014-12-02,3.66,3.66,3.66,3.66,0.0
2014-12-03,3.54,3.54,3.54,3.54,155.0
2014-12-04,3.575,3.575,3.575,3.575,250.0
2014-12-05,3.67,3.67,3.66,3.66,5100.0
2014-12-08,3.615,3.615,3.58,3.58,9525.0
2014-12-09,3.485,3.575,3.485,3.575,1600.0
2014-12-10,3.575,3.575,3.275,3.275,69355.0
2014-12-11,3.4,3.575,3.295,3.485,6200.0
2014-12-12,3.485,3.53,3.485,3.53,2100.0
2014-12-15,3.53,3.75,3.485,3.66,8950.0
2014-12-16,3.615,3.66,3.485,3.485,7600.0
2014-12-17,3.52,3.705,3.485,3.705,1600.0
2014-12-18,3.75,3.75,3.75,3.75,100.0
2014-12-19,4.36,4.36,3.485,3.495,910630.0
2014-12-22,3.575,3.615,3.575,3.575,13900.0
2014-12-23,3.58,3.58,3.485,3.58,5100.0
2014-12-24,3.58,3.58,3.58,3.58,0.0
2014-12-29,3.65,3.79,3.65,3.65,103.0
2014-12-30,3.775,3.775,3.615,3.75,5531.0
2014-12-31,3.75,3.835,3.635,3.635,15850.0
2015-01-02,3.625,3.625,3.575,3.575,20710.0
2015-01-05,3.575,3.79,3.515,3.515,22300.0
2015-01-06,3.615,3.79,3.575,3.625,220884.0
2015-01-07,3.68,3.75,3.645,3.66,18415.0
2015-01-08,3.65,3.65,3.47,3.615,82100.0
2015-01-09,3.485,3.59,3.485,3.575,37109.0
2015-01-12,3.565,3.58,3.54,3.545,22616.0
2015-01-13,3.505,3.53,3.425,3.425,26170.0
2015-01-14,3.445,3.45,3.25,3.27,41000.0
2015-01-15,3.31,3.355,3.31,3.355,1800.0
2015-01-16,3.38,3.4,3.38,3.4,37200.0
2015-01-19,3.445,3.445,3.355,3.39,4580.0
2015-01-20,3.4,3.485,3.39,3.485,158510.0
2015-01-21,3.52,3.53,3.52,3.53,50400.0
2015-01-22,3.61,3.61,3.485,3.485,13000.0
2015-01-23,3.59,3.6,3.47,3.485,7250.0
2015-01-26,3.415,3.53,3.415,3.485,119919.0
2015-01-27,3.52,3.52,3.47,3.485,51450.0
2015-01-28,3.545,3.545,3.45,3.45,193700.0
2015-01-29,3.495,3.495,3.485,3.485,5700.0
2015-01-30,3.485,3.52,3.485,3.495,137740.0
2015-02-02,3.54,3.555,3.485,3.555,8981.0
2015-02-03,3.54,3.565,3.54,3.54,1600.0
2015-02-04,3.53,3.61,3.495,3.54,108910.0
2015-02-05,3.54,3.54,3.54,3.54,0.0
2015-02-06,3.53,3.545,3.52,3.54,18500.0
2015-02-09,3.53,3.53,3.495,3.495,26900.0
2015-02-10,3.495,3.495,3.41,3.485,31400.0
2015-02-11,3.485,3.485,3.47,3.485,112100.0
2015-02-12,3.45,3.53,3.445,3.53,6100.0
2015-02-13,3.46,3.46,3.425,3.445,9000.0
2015-02-17,3.48,3.48,3.275,3.275,11765.0
2015-02-18,3.31,3.485,3.285,3.445,13150.0
2015-02-19,3.445,3.445,3.445,3.445,1000.0
2015-02-20,3.445,3.445,3.355,3.355,13930.0
2015-02-23,3.485,3.485,3.485,3.485,57060.0
2015-02-24,3.45,3.45,3.445,3.45,1109.0
2015-02-25,3.425,3.425,3.33,3.33,2200.0
2015-02-26,3.38,3.445,3.34,3.365,21300.0
2015-02-27,3.4,3.445,3.4,3.445,5400.0
2015-03-02,3.415,3.415,3.4,3.4,5000.0
2015-03-03,3.38,3.38,3.365,3.365,3500.0
2015-03-04,3.48,3.48,3.4,3.47,8919.0
2015-03-05,3.445,3.47,3.41,3.415,6801.0
2015-03-06,3.47,3.47,3.39,3.39,6845.0
2015-03-09,3.45,3.46,3.38,3.38,2555.0
2015-03-10,3.365,3.4,3.19,3.27,36200.0
2015-03-11,3.31,3.39,3.27,3.39,1290.0
2015-03-12,3.365,3.48,3.295,3.48,31000.0
2015-03-13,3.425,3.445,3.4,3.4,5125.0
2015-03-16,3.48,3.48,3.4,3.4,7770.0
2015-03-17,3.48,3.48,3.31,3.31,1200.0
2015-03-18,3.485,3.485,3.31,3.47,58650.0
2015-03-19,3.4,3.4,3.34,3.375,2100.0
2015-03-20,3.45,3.45,3.33,3.4,7925.0
2015-03-23,3.365,3.375,3.32,3.32,1900.0
2015-03-24,3.355,3.435,3.355,3.39,17350.0
2015-03-25,3.365,3.365,3.345,3.355,9500.0
2015-03-26,3.355,3.355,3.295,3.295,12600.0
2015-03-27,3.305,3.32,3.305,3.31,6700.0
2015-03-30,3.355,3.375,3.355,3.375,1258.0
2015-03-31,3.305,3.305,3.305,3.305,300.0
2015-04-01,3.275,3.355,3.275,3.305,496055.0
2015-04-02,3.31,3.31,3.285,3.31,16300.0
2015-04-06,3.31,3.355,3.31,3.31,42250.0
2015-04-07,3.285,3.285,3.095,3.19,33797.0
2015-04-08,3.235,3.31,3.225,3.31,27056.0
2015-04-09,3.275,3.275,3.215,3.215,3050.0
2015-04-10,3.24,3.26,3.225,3.26,1900.0
2015-04-13,3.225,3.225,3.225,3.225,600.0
2015-04-14,3.225,3.225,3.225,3.225,0.0
2015-04-15,3.18,3.215,3.14,3.14,121265.0
2015-04-16,3.14,3.24,3.14,3.155,31300.0
2015-04-17,3.165,3.175,3.145,3.165,1618.0
2015-04-20,3.165,3.18,3.11,3.14,67804.0
2015-04-21,3.14,3.18,3.14,3.18,700.0
2015-04-22,3.14,3.275,3.12,3.14,34550.0
2015-04-23,3.14,3.18,3.14,3.18,6300.0
2015-04-24,3.155,3.155,3.05,3.06,92079.0
2015-04-27,3.095,3.095,3.04,3.085,9400.0
2015-04-28,3.105,3.4,3.07,3.11,31840.0
2015-04-29,3.14,3.145,3.05,3.06,44200.0
2015-04-30,3.05,3.4,3.05,3.4,10800.0
2015-05-01,3.11,3.365,3.05,3.365,116600.0
2015-05-04,3.33,3.33,3.225,3.225,500.0
2015-05-05,3.235,3.31,3.225,3.225,6350.0
2015-05-06,3.215,3.215,3.205,3.205,1000.0
2015-05-07,3.205,3.205,3.205,3.205,1000.0
2015-05-08,3.27,3.355,3.27,3.285,25750.0
2015-05-11,3.31,3.31,3.295,3.295,2450.0
2015-05-12,3.305,3.31,3.215,3.235,15530.0
2015-05-13,3.31,3.31,3.275,3.295,10200.0
2015-05-14,3.31,3.31,3.275,3.275,1100.0
2015-05-15,3.275,3.285,3.27,3.27,171000.0
2015-05-19,3.39,3.39,3.27,3.275,25750.0
2015-05-20,3.33,3.33,3.275,3.275,151000.0
2015-05-21,3.285,3.33,3.285,3.33,12200.0
2015-05-22,3.33,3.34,3.285,3.295,15700.0
2015-05-25,3.355,3.355,3.305,3.305,1250.0
2015-05-26,3.355,3.355,3.32,3.34,3615.0
2015-05-27,3.355,3.355,3.355,3.355,600.0
2015-05-28,3.345,3.435,3.345,3.375,10700.0
2015-05-29,3.4,3.415,3.375,3.41,701499.0
2015-06-01,3.415,3.425,3.415,3.425,2800.0
2015-06-02,3.425,3.485,3.415,3.485,1000.0
2015-06-03,3.54,3.54,3.415,3.415,8310.0
2015-06-04,3.545,3.545,3.4,3.4,13500.0
2015-06-05,3.435,3.435,3.41,3.41,9675.0
2015-06-08,3.425,3.445,3.41,3.445,59200.0
2015-06-09,3.445,3.445,3.425,3.435,140900.0
2015-06-10,3.435,3.53,3.435,3.445,123500.0
2015-06-11,3.435,3.435,3.415,3.415,55700.0
2015-06-12,3.425,3.425,3.415,3.415,1100.0
2015-06-15,3.4,3.4,3.4,3.4,100.0
2015-06-16,3.4,3.4,3.33,3.365,292645.0
2015-06-17,3.32,3.39,3.27,3.39,11080.0
2015-06-18,3.435,3.6,3.415,3.505,16300.0
2015-06-19,3.34,3.505,3.34,3.505,65.0
2015-06-22,3.45,3.59,3.365,3.375,33200.0
2015-06-23,3.48,3.53,3.445,3.53,9345.0
2015-06-24,3.53,3.53,3.53,3.53,0.0
2015-06-25,3.41,3.41,3.39,3.4,14600.0
2015-06-26,3.4,3.4,3.4,3.4,0.0
2015-06-29,3.48,3.48,3.435,3.435,2200.0
2015-06-30,3.435,3.435,3.435,3.435,0.0
2015-07-02,3.41,3.445,3.41,3.445,245.0
2015-07-03,3.45,3.47,3.445,3.47,48800.0
2015-07-06,3.47,3.47,3.425,3.435,14350.0
2015-07-07,3.41,3.45,3.34,3.34,100242.0
2015-07-08,3.355,3.355,3.33,3.33,251065.0
2015-07-09,3.375,3.375,3.375,3.375,100.0
2015-07-10,3.375,3.375,3.375,3.375,1000.0
2015-07-13,3.47,3.485,3.38,3.38,1200.0
2015-07-14,3.46,3.47,3.375,3.375,3100.0
2015-07-15,3.375,3.375,3.31,3.31,1400.0
2015-07-16,3.33,3.33,3.33,3.33,100.0
2015-07-17,3.345,3.345,3.31,3.33,24218.0
2015-07-20,3.31,3.345,3.25,3.27,125400.0
2015-07-21,3.31,3.31,3.31,3.31,143500.0
2015-07-22,3.27,3.27,3.11,3.18,5600.0
2015-07-23,3.18,3.225,3.18,3.18,5200.0
2015-07-24,3.18,3.225,3.18,3.225,11100.0
2015-07-27,3.19,3.225,3.18,3.18,2500.0
2015-07-28,3.18,3.19,3.18,3.19,6150.0
2015-07-29,3.18,3.225,3.18,3.225,2200.0
2015-07-30,3.205,3.215,3.18,3.215,3600.0
2015-07-31,3.205,3.205,3.2,3.2,200.0
2015-08-04,3.18,3.18,3.105,3.105,32600.0
2015-08-05,3.11,3.165,3.11,3.12,29445.0
2015-08-06,3.11,3.11,3.05,3.075,44000.0
2015-08-07,3.015,3.085,3.015,3.07,8500.0
2015-08-10,3.025,3.025,3.025,3.025,100.0
2015-08-11,3.12,3.12,3.11,3.11,500.0
2015-08-12,3.11,3.14,3.105,3.105,6084.0
2015-08-13,3.145,3.145,3.14,3.14,53100.0
2015-08-14,3.095,3.095,3.015,3.05,15200.0
2015-08-17,3.13,3.14,3.13,3.14,5000.0
2015-08-18,3.14,3.14,3.14,3.14,0.0
2015-08-19,3.225,3.225,3.11,3.11,500.0
2015-08-20,3.225,3.27,3.215,3.215,6525.0
2015-08-21,3.25,3.27,3.235,3.25,4650.0
2015-08-24,3.275,3.285,3.035,3.035,27325.0
2015-08-25,3.155,3.47,3.155,3.375,6600.0
2015-08-26,3.345,3.345,3.27,3.33,93800.0
2015-08-27,3.33,3.33,3.33,3.33,0.0
2015-08-28,3.33,3.33,3.225,3.27,4900.0
2015-08-31,3.27,3.33,3.27,3.27,26700.0
2015-09-01,3.27,3.275,3.27,3.27,25400.0
2015-09-02,3.31,3.31,3.27,3.27,1400.0
2015-09-03,3.355,3.4,3.31,3.345,19255.0
2015-09-04,3.375,3.4,3.27,3.4,20303.0
2015-09-08,3.38,3.38,3.345,3.375,5648.0
2015-09-09,3.39,3.4,3.355,3.355,15526.0
2015-09-10,3.4,3.4,3.355,3.4,8873.0
2015-09-11,3.4,3.4,3.37,3.4,29246.0
2015-09-14,3.4,3.4,3.38,3.38,10058.0
2015-09-15,3.4,3.4,3.34,3.375,13874.0
2015-09-16,3.39,3.4,3.39,3.4,9887.0
2015-09-17,3.41,3.48,3.38,3.47,56783.0
2015-09-18,3.48,3.48,3.415,3.445,8249.0
2015-09-21,3.47,3.47,3.39,3.435,9267.0
2015-09-22,3.4,3.4,3.305,3.31,6287.0
2015-09-23,3.39,3.4,3.31,3.4,4265.0
2015-09-24,3.39,3.415,3.34,3.4,11100.0
2015-09-25,3.445,3.46,3.38,3.445,6371.0
2015-09-28,3.375,3.415,3.31,3.38,4585.0
2015-09-29,3.375,3.39,3.365,3.375,3906.0
2015-09-30,3.355,3.365,3.27,3.345,26385.0
2015-10-01,3.32,3.33,3.27,3.275,15650.0
2015-10-02,3.295,3.34,3.295,3.34,15100.0
2015-10-05,3.31,3.31,3.27,3.31,22399.0
2015-10-06,3.345,3.355,3.285,3.355,5868.0
2015-10-07,3.355,3.41,3.345,3.345,2536.0
2015-10-08,3.425,3.445,3.38,3.445,48440.0
2015-10-09,3.45,3.48,3.45,3.47,5150.0
2015-10-13,3.48,3.52,3.45,3.45,6338.0
2015-10-14,3.515,3.53,3.485,3.53,10336.0
2015-10-15,3.48,3.495,3.435,3.495,2419.0
2015-10-16,3.495,3.53,3.485,3.485,44820.0
2015-10-19,3.435,3.53,3.435,3.53,1420.0
2015-10-20,3.495,3.515,3.445,3.505,1643.0
2015-10-21,3.53,3.53,3.47,3.47,2750.0
2015-10-22,3.47,3.47,3.47,3.47,300.0
2015-10-23,3.45,3.495,3.445,3.495,4270.0
2015-10-26,3.45,3.52,3.45,3.52,8200.0
2015-10-27,3.54,3.555,3.46,3.485,24040.0
2015-10-28,3.505,3.505,3.345,3.39,41262.0
2015-10-29,3.4,3.4,3.4,3.4,100.0
2015-10-30,3.445,3.485,3.4,3.445,925.0
2015-11-02,3.415,3.52,3.415,3.52,1700.0
2015-11-03,3.555,3.565,3.33,3.505,1852.0
2015-11-04,3.505,3.505,3.505,3.505,0.0
2015-11-05,3.47,3.47,3.32,3.365,6906.0
2015-11-06,3.31,3.355,3.27,3.355,77300.0
2015-11-09,3.355,3.425,3.295,3.425,25022.0
2015-11-10,3.4,3.4,3.4,3.4,500.0
2015-11-11,3.355,3.415,3.32,3.415,8608.0
2015-11-12,3.355,3.355,3.27,3.31,22800.0
2015-11-13,3.305,3.355,3.275,3.355,47100.0
2015-11-16,3.32,3.33,3.285,3.33,3600.0
2015-11-17,3.285,3.305,3.285,3.305,375.0
2015-11-18,3.345,3.4,3.345,3.375,23250.0
2015-11-19,3.4,3.485,3.375,3.375,110530.0
2015-11-20,3.485,3.495,3.4,3.4,22659.0
2015-11-23,3.445,3.54,3.445,3.485,4728.0
2015-11-24,3.485,3.575,3.485,3.575,57500.0
2015-11-25,3.565,3.565,3.485,3.495,23765.0
2015-11-26,3.565,3.565,3.495,3.495,42.0
2015-11-27,3.505,3.515,3.485,3.495,16450.0
2015-11-30,3.495,3.495,3.4,3.48,1350.0
2015-12-01,3.485,3.495,3.445,3.445,1900.0
2015-12-02,3.45,3.495,3.45,3.495,94100.0
2015-12-03,3.435,3.485,3.435,3.485,3690.0
2015-12-04,3.48,3.48,3.345,3.355,16520.0
2015-12-07,3.38,3.565,3.375,3.565,25000.0
2015-12-08,3.38,3.435,3.38,3.425,3900.0
2015-12-09,3.445,3.445,3.41,3.41,900.0
2015-12-10,3.415,3.415,3.39,3.39,2300.0
2015-12-11,3.415,3.46,3.4,3.4,3600.0
2015-12-14,3.425,3.425,3.41,3.41,1100.0
2015-12-15,3.415,3.415,3.38,3.38,3300.0
2015-12-16,3.38,3.435,3.38,3.435,46756.0
2015-12-17,3.4,3.4,3.38,3.39,9080.0
2015-12-18,3.39,3.39,3.38,3.39,28500.0
2015-12-21,3.4,3.4,3.4,3.4,2000.0
2015-12-22,3.45,3.45,3.45,3.45,400.0
2015-12-23,3.38,3.38,3.33,3.345,10380.0
2015-12-24,3.39,3.39,3.39,3.39,4000.0
2015-12-29,3.375,3.375,3.355,3.355,600.0
2015-12-30,3.365,3.365,3.295,3.295,4055.0
2015-12-31,3.33,3.355,3.31,3.31,2475.0
2016-01-04,3.34,3.355,3.34,3.355,1200.0
2016-01-05,3.365,3.365,3.34,3.365,10223.0
2016-01-06,3.31,3.38,3.31,3.38,33900.0
2016-01-07,3.365,3.575,3.355,3.38,8900.0
2016-01-08,3.365,3.435,3.355,3.41,3700.0
2016-01-11,3.415,3.415,3.34,3.345,19540.0
2016-01-12,3.355,3.425,3.33,3.33,4300.0
2016-01-13,3.31,3.31,3.31,3.31,800.0
2016-01-14,3.4,3.75,3.4,3.485,56318.0
2016-01-15,3.45,3.615,3.445,3.615,124057.0
2016-01-18,3.66,3.66,3.485,3.565,41320.0
2016-01-19,3.565,3.705,3.53,3.615,31013.0
2016-01-20,3.615,3.615,3.485,3.495,10136.0
2016-01-21,3.575,3.575,3.46,3.485,52408.0
2016-01-22,3.445,3.485,3.445,3.485,25817.0
2016-01-25,3.48,3.485,3.47,3.485,320.0
2016-01-26,3.485,3.485,3.445,3.47,3825.0
2016-01-27,3.445,3.48,3.445,3.445,32244.0
2016-01-28,3.445,3.485,3.445,3.485,22642.0
2016-01-29,3.53,3.53,3.4,3.415,25459.0
2016-02-01,3.41,3.48,3.38,3.425,6600.0
2016-02-02,3.4,3.4,3.355,3.355,300.0
2016-02-03,3.355,3.445,3.32,3.445,29800.0
2016-02-04,3.415,3.485,3.415,3.445,802589.0
2016-02-05,3.485,3.485,3.355,3.41,22740.0
2016-02-08,3.54,3.54,3.41,3.54,45381.0
2016-02-09,3.495,3.61,3.46,3.47,20989.0
2016-02-10,3.485,3.575,3.445,3.575,9150.0
2016-02-11,3.635,3.685,3.6,3.685,31650.0
2016-02-12,3.61,3.625,3.53,3.625,18300.0
2016-02-16,3.575,3.74,3.54,3.545,5015.0
2016-02-17,3.545,3.575,3.445,3.48,150113.0
2016-02-18,3.575,3.58,3.53,3.58,9900.0
2016-02-19,3.65,3.65,3.515,3.59,10415.0
2016-02-22,3.575,3.615,3.505,3.615,4700.0
2016-02-23,3.625,3.645,3.54,3.6,7600.0
2016-02-24,3.65,3.65,3.425,3.485,7970.0
2016-02-25,3.495,3.495,3.46,3.485,21147.0
2016-02-26,3.485,3.505,3.45,3.45,1000.0
2016-02-29,3.485,3.485,3.45,3.45,1756.0
2016-03-01,3.575,3.575,3.425,3.47,4202.0
2016-03-02,3.565,3.565,3.425,3.445,4210.0
2016-03-03,3.485,3.545,3.445,3.545,81895.0
2016-03-04,3.66,3.67,3.485,3.515,57910.0
2016-03-07,3.54,3.615,3.54,3.615,28242.0
2016-03-08,3.66,3.72,3.66,3.705,27774.0
2016-03-09,3.67,3.72,3.6,3.66,6200.0
2016-03-10,3.72,4.055,3.66,3.885,20598.0
2016-03-11,3.755,3.835,3.715,3.785,55871.0
2016-03-14,3.775,3.785,3.66,3.68,9753.0
2016-03-15,3.61,3.74,3.61,3.74,7435.0
2016-03-16,3.705,4.06,3.68,4.045,48780.0
2016-03-17,3.905,4.025,3.88,4.025,51986.0
2016-03-18,3.88,4.01,3.88,4.01,4500.0
2016-03-21,3.965,4.07,3.825,4.035,112598.0
2016-03-22,4.16,4.16,4.035,4.14,1641.0
2016-03-23,4.045,4.055,3.965,4.025,13667.0
2016-03-24,3.95,3.985,3.845,3.87,28650.0
2016-03-28,3.92,3.92,3.73,3.81,13900.0
2016-03-29,3.8,4.025,3.755,3.985,17845.0
2016-03-30,3.895,3.93,3.885,3.905,2025.0
2016-03-31,3.93,4.115,3.93,4.01,1900.0
2016-04-01,3.975,4.14,3.885,4.14,6477.0
2016-04-04,3.985,4.055,3.985,4.055,3450.0
2016-04-05,4.055,4.235,4.01,4.01,9350.0
2016-04-06,3.965,4.0,3.835,3.86,6647.0
2016-04-07,4.185,4.515,4.06,4.435,152161.0
2016-04-08,4.48,5.675,4.33,5.08,184033.0
2016-04-11,5.09,5.115,4.87,4.96,300464.0
2016-04-12,4.995,5.005,4.89,4.94,105709.0
2016-04-13,4.925,4.925,4.83,4.845,67544.0
2016-04-14,4.865,4.96,4.62,4.87,59489.0
2016-04-15,4.97,5.03,4.795,4.985,50506.0
2016-04-18,5.1,5.11,4.795,4.97,96424.0
2016-04-19,5.005,5.01,4.8,4.925,73637.0
2016-04-20,4.905,4.995,4.705,4.705,82141.0
2016-04-21,4.855,4.925,4.81,4.925,31194.0
2016-04-22,5.1,5.14,4.83,5.1,99522.0
2016-04-25,5.075,5.075,4.82,4.855,81208.0
2016-04-26,4.83,4.835,4.705,4.705,40562.0
2016-04-27,4.8,5.09,4.77,4.985,72372.0
2016-04-28,4.9,5.17,4.9,5.11,246137.0
2016-04-29,5.02,5.125,4.985,5.09,280917.0
2016-05-02,5.265,5.385,5.005,5.055,170946.0
2016-05-03,5.005,5.055,4.795,4.88,63737.0
2016-05-04,4.88,4.96,4.725,4.725,30147.0
2016-05-05,4.775,4.925,4.74,4.9,19548.0
2016-05-06,4.905,5.115,4.905,5.08,135954.0
2016-05-09,4.97,4.97,4.775,4.795,62031.0
2016-05-10,4.795,4.97,4.725,4.935,30790.0
2016-05-11,5.03,5.09,4.915,5.075,40854.0
2016-05-12,5.1,5.1,4.915,4.94,51660.0
2016-05-13,5.01,5.185,4.905,5.005,74148.0
2016-05-16,5.09,5.09,4.935,4.995,19568.0
2016-05-17,5.01,5.175,4.985,5.075,90770.0
2016-05-18,5.09,5.195,4.775,4.82,91724.0
2016-05-19,4.795,4.915,4.735,4.865,77675.0
2016-05-20,4.915,5.055,4.915,5.04,31107.0
2016-05-24,5.045,5.045,4.925,4.935,37224.0
2016-05-25,4.95,4.95,4.795,4.795,42880.0
2016-05-26,4.83,4.985,4.83,4.94,12306.0
2016-05-27,4.985,5.055,4.95,4.985,38125.0
2016-05-30,4.97,5.1,4.94,5.02,11630.0
2016-05-31,4.97,5.135,4.83,5.1,80600.0
2016-06-01,5.135,5.37,5.125,5.335,85883.0
2016-06-02,5.315,5.335,5.22,5.22,47386.0
2016-06-03,5.36,5.475,5.23,5.315,163791.0
2016-06-06,5.335,5.445,5.315,5.44,112413.0
2016-06-07,5.395,5.395,5.09,5.09,384909.0
2016-06-08,5.185,5.185,4.97,4.97,106761.0
2016-06-09,4.995,5.09,4.835,4.9,83473.0
2016-06-10,4.88,4.915,4.835,4.9,103299.0
2016-06-13,5.01,5.055,4.925,5.005,24498.0
2016-06-14,5.005,5.01,4.925,5.01,77683.0
2016-06-15,4.97,4.985,4.845,4.915,83849.0
2016-06-16,5.185,5.185,4.865,4.89,110783.0
2016-06-17,4.925,4.97,4.855,4.9,38778.0
2016-06-20,4.835,4.97,4.77,4.915,84616.0
2016-06-21,4.88,5.045,4.855,5.04,130707.0
2016-06-22,5.005,5.14,4.97,5.02,48077.0
2016-06-23,5.08,5.205,5.03,5.135,27655.0
2016-06-24,5.445,5.445,4.97,4.97,166443.0
2016-06-27,5.01,5.22,4.94,5.045,123894.0
2016-06-28,4.735,4.795,4.575,4.77,842407.0
2016-06-29,4.795,4.835,4.725,4.77,700768.0
2016-06-30,4.76,4.835,4.76,4.82,260011.0
2016-07-04,4.925,5.005,4.835,4.935,291021.0
2016-07-05,4.975,5.03,4.94,4.96,253197.0
2016-07-06,5.09,5.11,4.995,5.03,101549.0
2016-07-07,5.185,5.205,5.075,5.075,371468.0
2016-07-08,5.125,5.23,5.1,5.19,117884.0
2016-07-11,5.22,5.23,5.16,5.175,101922.0
2016-07-12,5.21,5.21,4.88,4.905,191622.0
2016-07-13,4.94,5.08,4.94,5.03,102703.0
2016-07-14,4.97,5.005,4.835,4.855,275436.0
2016-07-15,4.855,4.905,4.795,4.82,133516.0
2016-07-18,4.845,4.88,4.82,4.855,114875.0
2016-07-19,4.87,4.87,4.76,4.77,137871.0
2016-07-20,4.775,4.785,4.6,4.665,240485.0
2016-07-21,4.665,4.75,4.655,4.735,177685.0
2016-07-22,4.705,4.855,4.69,4.83,63441.0
2016-07-25,4.835,4.855,4.725,4.775,116263.0
2016-07-26,4.785,4.795,4.7,4.74,79080.0
2016-07-27,4.785,4.795,4.69,4.795,198418.0
2016-07-28,4.795,4.915,4.715,4.915,81997.0
2016-07-29,4.855,4.915,4.82,4.89,74723.0
2016-08-02,4.95,5.075,4.95,5.045,98013.0
2016-08-03,5.045,5.045,4.89,4.925,40516.0
2016-08-04,4.925,4.95,4.865,4.87,38836.0
2016-08-05,4.95,5.005,4.865,4.89,75910.0
2016-08-08,4.835,4.975,4.77,4.785,58438.0
2016-08-09,4.8,4.845,4.75,4.82,70268.0
2016-08-10,4.9,5.075,4.9,4.995,147882.0
2016-08-11,5.065,5.265,5.065,5.23,112093.0
2016-08-12,5.315,5.49,5.31,5.465,138389.0
2016-08-15,5.49,5.545,5.405,5.415,103670.0
2016-08-16,5.475,5.77,5.445,5.5,152455.0
2016-08-17,5.665,5.665,5.315,5.445,172893.0
2016-08-18,5.49,5.535,5.415,5.44,46354.0
2016-08-19,5.475,5.475,5.3,5.315,42966.0
2016-08-22,5.15,5.185,4.95,5.04,47020.0
2016-08-23,5.14,5.23,5.08,5.11,77572.0
2016-08-24,5.315,5.385,5.01,5.1,335525.0
2016-08-25,5.135,5.23,5.08,5.23,83202.0
2016-08-26,5.23,5.275,5.01,5.01,39599.0
2016-08-29,5.195,5.275,5.175,5.265,101131.0
2016-08-30,5.265,5.31,5.11,5.185,125818.0
2016-08-31,5.315,5.37,5.21,5.335,131625.0
2016-09-01,5.36,5.385,5.265,5.31,54483.0
2016-09-02,5.315,5.315,5.175,5.315,48027.0
2016-09-06,5.28,5.315,5.21,5.265,54248.0
2016-09-07,5.21,5.31,5.065,5.115,34935.0
2016-09-08,5.21,5.21,5.055,5.055,47391.0
2016-09-09,5.115,5.115,4.97,5.01,43366.0
2016-09-12,5.055,5.055,4.975,5.01,46851.0
2016-09-13,5.005,5.045,4.88,4.905,24680.0
2016-09-14,5.01,5.01,4.87,4.89,23682.0
2016-09-15,4.88,4.905,4.81,4.88,94695.0
2016-09-16,4.975,4.975,4.81,4.87,57256.0
2016-09-19,4.9,4.935,4.775,4.795,39808.0
2016-09-20,4.835,4.88,4.795,4.865,181376.0
2016-09-21,4.88,5.16,4.87,5.14,138767.0
2016-09-22,5.14,5.185,5.075,5.08,19483.0
2016-09-23,5.055,5.055,4.975,5.01,54002.0
2016-09-26,5.04,5.045,4.96,4.99,26593.0
2016-09-27,4.905,4.97,4.89,4.915,63863.0
2016-09-28,4.905,4.975,4.89,4.905,56070.0
2016-09-29,4.97,5.01,4.97,4.985,36275.0
2016-09-30,4.97,5.02,4.915,4.925,19980.0
2016-10-03,4.89,4.97,4.89,4.905,33102.0
2016-10-04,4.88,4.9,4.75,4.775,71353.0
2016-10-05,4.75,4.785,4.67,4.725,117906.0
2016-10-06,4.735,4.75,4.665,4.69,33291.0
2016-10-07,4.77,4.77,4.705,4.75,56325.0
2016-10-11,4.725,4.835,4.715,4.75,136308.0
2016-10-12,4.74,4.985,4.715,4.835,87623.0
2016-10-13,4.87,4.975,4.83,4.915,70839.0
2016-10-14,4.94,4.95,4.9,4.935,49939.0
2016-10-17,4.905,5.045,4.905,5.03,25289.0
2016-10-18,5.03,5.11,4.97,5.09,185917.0
2016-10-19,5.075,5.15,5.055,5.1,68707.0
2016-10-20,5.045,5.075,5.005,5.04,58182.0
2016-10-21,5.135,5.35,5.09,5.315,255384.0
2016-10-24,5.3,5.395,5.28,5.37,156472.0
2016-10-25,5.385,5.48,5.335,5.395,94383.0
2016-10-26,5.385,5.405,5.35,5.35,104443.0
2016-10-27,5.325,5.385,5.3,5.37,40865.0
2016-10-28,5.315,5.405,5.31,5.38,68306.0
2016-10-31,5.38,5.385,5.35,5.37,25449.0
2016-11-01,5.405,5.42,5.37,5.38,114757.0
2016-11-02,5.315,5.43,5.245,5.28,110840.0
2016-11-03,5.265,5.31,5.21,5.23,38496.0
2016-11-04,5.335,5.36,5.17,5.205,26284.0
2016-11-07,5.23,5.315,5.16,5.16,10728.0
2016-11-08,5.185,5.22,5.14,5.195,32125.0
2016-11-09,5.405,5.445,5.245,5.245,118019.0
2016-11-10,5.245,5.255,4.905,4.97,153492.0
2016-11-11,5.005,5.04,4.725,4.76,90853.0
2016-11-14,4.735,5.1,4.56,4.985,160655.0
2016-11-15,4.975,5.09,4.94,4.975,147667.0
2016-11-16,4.975,4.975,4.855,4.88,50750.0
2016-11-17,4.905,4.915,4.785,4.81,57394.0
2016-11-18,4.795,4.815,4.645,4.77,130342.0
2016-11-21,4.76,4.775,4.62,4.67,76664.0
2016-11-22,4.715,4.715,4.645,4.655,115502.0
2016-11-23,4.715,4.725,4.505,4.525,200790.0
2016-11-24,4.55,4.625,4.455,4.47,64305.0
2016-11-25,4.55,4.635,4.525,4.53,165297.0
2016-11-28,4.455,4.55,4.435,4.53,52166.0
2016-11-29,4.53,4.53,4.47,4.47,70501.0
2016-11-30,4.505,4.55,4.455,4.53,203130.0
2016-12-01,4.53,4.53,4.305,4.445,87541.0
2016-12-02,4.495,4.645,4.47,4.575,91477.0
2016-12-05,4.53,4.69,4.515,4.68,50579.0
2016-12-06,4.67,4.715,4.655,4.7,28948.0
2016-12-07,4.75,4.76,4.575,4.575,9120.0
2016-12-08,4.595,4.6,4.48,4.48,22394.0
2016-12-09,4.505,4.56,4.43,4.435,78349.0
2016-12-12,4.53,4.67,4.445,4.455,79959.0
2016-12-13,4.455,4.55,4.455,4.465,45053.0
2016-12-14,4.53,4.53,4.36,4.36,71477.0
2016-12-15,4.36,4.585,4.36,4.525,58177.0
2016-12-16,4.43,4.525,4.43,4.445,25335.0
2016-12-19,4.455,4.47,4.36,4.365,67786.0
2016-12-20,4.36,4.495,4.36,4.48,71278.0
2016-12-21,4.47,4.575,4.455,4.53,28242.0
2016-12-22,4.47,4.61,4.47,4.525,55885.0
2016-12-23,4.595,4.6,4.49,4.53,14284.0
2016-12-28,4.635,4.635,4.495,4.63,37221.0
2016-12-29,4.63,4.655,4.55,4.595,44292.0
2016-12-30,4.665,4.665,4.55,4.585,25840.0
2017-01-03,4.56,4.635,4.55,4.63,13625.0
2017-01-04,4.68,4.775,4.565,4.775,33164.0
2017-01-05,4.835,4.865,4.69,4.795,237782.0
2017-01-06,4.81,4.835,4.715,4.725,128200.0
2017-01-09,4.795,4.88,4.705,4.705,159221.0
2017-01-10,4.77,4.795,4.715,4.735,73539.0
2017-01-11,4.795,4.9,4.76,4.88,225631.0
2017-01-12,4.89,5.09,4.88,4.9,58829.0
2017-01-13,4.935,4.935,4.82,4.88,44732.0
2017-01-16,4.925,4.95,4.89,4.89,21711.0
2017-01-17,4.865,5.02,4.865,4.96,41455.0
2017-01-18,4.935,4.97,4.89,4.94,41792.0
2017-01-19,4.88,4.94,4.88,4.915,54134.0
2017-01-20,4.935,4.97,4.92,4.96,13485.0
2017-01-23,4.97,4.97,4.88,4.94,11893.0
2017-01-24,4.925,4.97,4.89,4.96,521912.0
2017-01-25,4.97,5.015,4.9,4.915,50838.0
2017-01-26,4.915,4.915,4.795,4.81,13228.0
2017-01-27,4.835,4.845,4.76,4.815,19886.0
2017-01-30,4.865,4.925,4.835,4.835,14778.0
2017-01-31,4.915,4.95,4.845,4.94,7231.0
2017-02-01,5.055,5.14,4.905,4.935,17698.0
2017-02-02,4.975,5.05,4.88,4.88,50756.0
2017-02-03,4.935,5.045,4.915,4.94,34098.0
2017-02-06,5.01,5.11,4.965,5.09,21623.0
2017-02-07,5.02,5.08,5.005,5.065,33827.0
2017-02-08,5.03,5.115,4.935,5.115,66290.0
2017-02-09,5.075,5.125,5.045,5.11,39821.0
2017-02-10,5.08,5.14,5.01,5.075,68350.0
2017-02-13,5.055,5.11,5.055,5.1,24538.0
2017-02-14,5.14,5.185,5.065,5.185,57637.0
2017-02-15,5.1,5.23,5.03,5.185,43253.0
2017-02-16,5.15,5.195,5.075,5.17,15265.0
2017-02-17,5.15,5.15,4.97,4.995,20914.0
2017-02-21,4.995,5.005,4.935,4.94,328431.0
2017-02-22,4.96,4.96,4.8,4.835,122084.0
2017-02-23,4.83,4.845,4.665,4.795,151261.0
2017-02-24,4.795,4.9,4.69,4.735,53237.0
2017-02-27,4.75,4.76,4.455,4.49,65204.0
2017-02-28,4.645,4.785,4.54,4.76,93825.0
2017-03-01,4.715,4.785,4.7,4.75,14340.0
2017-03-02,4.705,4.76,4.63,4.655,17417.0
2017-03-03,4.67,4.82,4.665,4.81,65056.0
2017-03-06,4.83,4.935,4.75,4.795,43096.0
2017-03-07,4.785,4.94,4.75,4.905,99123.0
2017-03-08,4.855,4.87,4.6,4.655,68626.0
2017-03-09,4.76,5.005,4.76,4.865,206935.0
2017-03-10,4.925,4.95,4.855,4.89,108079.0
2017-03-13,4.985,5.005,4.935,4.97,75373.0
2017-03-14,4.995,5.02,4.925,4.925,54762.0
2017-03-15,4.94,5.115,4.925,5.11,28055.0
2017-03-16,5.22,5.29,5.11,5.175,168733.0
2017-03-17,5.22,5.525,5.195,5.49,97907.0
2017-03-20,5.465,5.525,5.345,5.38,52734.0
2017-03-21,5.35,5.55,5.29,5.535,104163.0
2017-03-22,5.525,5.535,5.325,5.48,47032.0
2017-03-23,5.48,5.515,5.37,5.415,40778.0
2017-03-24,5.405,5.5,5.37,5.445,48236.0
2017-03-27,5.49,5.545,5.445,5.545,40033.0
2017-03-28,5.51,5.515,5.345,5.415,76990.0
2017-03-29,5.385,5.475,5.35,5.43,37618.0
2017-03-30,5.38,5.38,5.315,5.335,27026.0
2017-03-31,5.325,5.335,5.29,5.31,21881.0
2017-04-03,5.31,5.325,5.195,5.22,38553.0
2017-04-04,5.23,5.23,5.205,5.22,23562.0
2017-04-05,5.23,5.24,5.175,5.185,15683.0
2017-04-06,5.21,5.21,5.175,5.185,9160.0
2017-04-07,5.265,5.43,5.14,5.23,60143.0
2017-04-10,5.205,5.29,5.175,5.23,25685.0
2017-04-11,5.195,5.335,5.195,5.315,47112.0
2017-04-12,5.315,5.315,5.23,5.275,15069.0
2017-04-13,5.28,5.31,5.21,5.255,23508.0
2017-04-17,5.315,5.315,5.24,5.24,16994.0
2017-04-18,5.23,5.28,5.185,5.23,16184.0
2017-04-19,5.255,5.265,5.14,5.15,27261.0
2017-04-20,5.14,5.16,5.055,5.1,36305.0
2017-04-21,5.075,5.14,5.075,5.09,15720.0
2017-04-24,5.09,5.17,5.075,5.15,23202.0
2017-04-25,5.1,5.15,5.045,5.09,28094.0
2017-04-26,5.08,5.275,5.045,5.17,28061.0
2017-04-27,5.205,5.28,5.125,5.205,27003.0
2017-04-28,5.185,5.405,5.14,5.14,24093.0
2017-05-01,5.175,5.325,5.16,5.21,8475.0
2017-05-02,5.17,5.23,5.16,5.21,14302.0
2017-05-03,5.16,5.275,5.15,5.185,15963.0
2017-05-04,5.1,5.1,5.045,5.075,31840.0
2017-05-05,5.1,5.1,5.075,5.075,9445.0
2017-05-08,5.08,5.1,5.075,5.08,11361.0
2017-05-09,5.055,5.125,5.045,5.125,18252.0
2017-05-10,5.09,5.14,5.075,5.1,22743.0
2017-05-11,5.14,5.23,5.1,5.205,18121.0
2017-05-12,5.21,5.29,5.185,5.29,19782.0
2017-05-15,5.245,5.315,5.24,5.3,24287.0
2017-05-16,5.3,5.55,5.265,5.48,52462.0
2017-05-17,5.49,5.535,5.325,5.445,65002.0
2017-05-18,5.415,5.455,5.38,5.445,25988.0
2017-05-19,5.385,5.665,5.275,5.275,119136.0
2017-05-23,5.31,5.43,5.3,5.405,42239.0
2017-05-24,5.395,5.445,5.3,5.395,116724.0
2017-05-25,5.385,5.405,5.36,5.395,33724.0
2017-05-26,5.395,5.44,5.38,5.405,33732.0
2017-05-29,5.395,5.535,5.395,5.43,12721.0
2017-05-30,5.445,5.535,5.37,5.38,57081.0
2017-05-31,5.36,5.385,5.325,5.35,323269.0
2017-06-01,5.325,5.35,5.28,5.31,44721.0
2017-06-02,5.345,5.36,5.23,5.31,63153.0
2017-06-05,5.315,5.335,5.28,5.28,17998.0
2017-06-06,5.35,5.405,5.325,5.37,87188.0
2017-06-07,5.35,5.37,5.255,5.3,37031.0
2017-06-08,5.315,5.325,5.175,5.315,12407.0
2017-06-09,5.29,5.3,5.24,5.265,5861.0
2017-06-12,5.275,5.345,5.255,5.31,30266.0
2017-06-13,5.205,5.315,5.195,5.255,20577.0
2017-06-14,5.265,5.275,5.02,5.055,22397.0
2017-06-15,5.175,5.205,4.935,4.97,56083.0
2017-06-16,5.005,5.005,4.82,4.925,39349.0
2017-06-19,4.865,4.925,4.82,4.855,53579.0
2017-06-20,4.905,4.925,4.835,4.845,14833.0
2017-06-21,4.9,5.02,4.9,4.97,37950.0
2017-06-22,5.03,5.09,4.97,5.03,23108.0
2017-06-23,5.08,5.1,5.0,5.075,24712.0
2017-06-26,4.97,5.045,4.88,4.9,51215.0
2017-06-27,4.95,5.005,4.89,4.935,22488.0
2017-06-28,5.01,5.055,4.87,4.87,22811.0
2017-06-29,4.89,4.915,4.8,4.83,14585.0
2017-06-30,4.865,4.935,4.74,4.795,77260.0
2017-07-04,4.775,4.775,4.67,4.715,23543.0
2017-07-05,4.715,4.75,4.6,4.665,24822.0
2017-07-06,4.725,4.76,4.6,4.61,21507.0
2017-07-07,4.67,4.67,4.55,4.595,23088.0
2017-07-10,4.565,4.595,4.47,4.47,45184.0
2017-07-11,4.515,4.62,4.445,4.455,41254.0
2017-07-12,4.465,4.53,4.445,4.465,17758.0
2017-07-13,4.505,4.505,4.26,4.33,66502.0
2017-07-14,4.365,4.42,4.315,4.325,131764.0
2017-07-17,4.395,4.395,4.315,4.315,122874.0
2017-07-18,4.4,4.4,4.315,4.33,110690.0
2017-07-19,4.36,4.36,4.295,4.325,18330.0
2017-07-20,4.34,4.34,4.235,4.245,69809.0
2017-07-21,4.295,4.295,4.225,4.26,21188.0
2017-07-24,4.245,4.27,4.15,4.16,47668.0
2017-07-25,4.185,4.185,4.07,4.08,58292.0
2017-07-26,4.095,4.125,4.025,4.055,94476.0
2017-07-27,4.09,4.125,4.0,4.02,57333.0
2017-07-28,4.02,4.15,4.02,4.115,42466.0
2017-07-31,4.105,4.175,4.01,4.02,52891.0
2017-08-01,4.09,4.2,4.08,4.19,55803.0
2017-08-02,4.175,4.26,4.175,4.19,22712.0
2017-08-03,4.21,4.245,4.045,4.07,70766.0
2017-08-04,4.095,4.16,4.025,4.045,72402.0
2017-08-08,4.045,4.06,4.01,4.02,160253.0
2017-08-09,4.07,4.09,4.035,4.045,81756.0
2017-08-10,4.185,4.41,4.175,4.375,190329.0
2017-08-11,4.435,4.56,4.435,4.515,101019.0
2017-08-14,4.42,4.445,4.35,4.43,27639.0
2017-08-15,4.365,4.41,4.34,4.365,75391.0
2017-08-16,4.385,4.4,4.295,4.36,32503.0
2017-08-17,4.41,4.515,4.4,4.445,26304.0
2017-08-18,4.55,4.645,4.53,4.6,67164.0
2017-08-21,4.63,4.665,4.595,4.6,24470.0
2017-08-22,4.54,4.565,4.455,4.465,20416.0
2017-08-23,4.48,4.515,4.47,4.505,13850.0
2017-08-24,4.595,4.595,4.455,4.49,35111.0
2017-08-25,4.525,4.595,4.48,4.49,12650.0
2017-08-28,4.54,4.665,4.54,4.635,20437.0
2017-08-29,4.725,4.725,4.575,4.575,54921.0
2017-08-30,4.6,4.63,4.585,4.585,14776.0
2017-08-31,4.53,4.585,4.53,4.585,18486.0
2017-09-01,4.54,4.575,4.53,4.565,13757.0
2017-09-05,4.6,4.67,4.54,4.63,104862.0
2017-09-06,4.585,4.665,4.42,4.49,82546.0
2017-09-07,4.49,4.55,4.49,4.505,25041.0
2017-09-08,4.49,4.515,4.41,4.515,39258.0
2017-09-11,4.495,4.56,4.435,4.445,136239.0
2017-09-12,4.465,4.505,4.435,4.445,29195.0
2017-09-13,4.49,4.49,4.43,4.445,26497.0
2017-09-14,4.445,4.49,4.435,4.47,45741.0
2017-09-15,4.445,4.47,4.375,4.375,38302.0
2017-09-18,4.375,4.375,4.26,4.315,26473.0
2017-09-19,4.585,4.645,4.55,4.565,90975.0
2017-09-20,4.595,4.61,4.315,4.435,102652.0
2017-09-21,4.435,4.585,4.43,4.445,25023.0
2017-09-22,4.49,4.855,4.47,4.645,96538.0
2017-09-25,4.55,4.585,4.53,4.56,27285.0
2017-09-26,4.56,4.56,4.47,4.48,12995.0
2017-09-27,4.47,4.47,4.33,4.47,27070.0
2017-09-28,4.41,4.585,4.41,4.505,36700.0
2017-09-29,4.515,4.525,4.435,4.435,9790.0
2017-10-02,4.48,4.55,4.455,4.495,27757.0
2017-10-03,4.47,4.49,4.43,4.43,50098.0
2017-10-04,4.43,4.53,4.41,4.445,66822.0
2017-10-05,4.4,4.49,4.4,4.435,12277.0
2017-10-06,4.455,4.835,4.445,4.67,80630.0
2017-10-10,4.845,4.845,4.565,4.645,25899.0
2017-10-11,4.635,4.69,4.575,4.635,11044.0
2017-10-12,4.75,4.75,4.56,4.56,23044.0
2017-10-13,4.6,4.61,4.56,4.56,10277.0
2017-10-16,4.585,4.68,4.585,4.67,26826.0
2017-10-17,4.61,4.635,4.585,4.635,2600.0
2017-10-18,4.655,4.725,4.53,4.565,29983.0
2017-10-19,4.6,4.6,4.47,4.565,32330.0
2017-10-20,4.495,4.53,4.41,4.53,28283.0
2017-10-23,4.49,4.53,4.445,4.53,64249.0
2017-10-24,4.56,4.56,4.36,4.4,16402.0
2017-10-25,4.34,4.42,4.27,4.315,30131.0
2017-10-26,4.315,4.325,4.175,4.21,36125.0
2017-10-27,4.185,4.235,4.165,4.225,18233.0
2017-10-30,4.2,4.245,4.16,4.235,25464.0
2017-10-31,4.235,4.365,4.235,4.305,32221.0
2017-11-01,4.505,4.505,4.305,4.315,9330.0
2017-11-02,4.49,4.49,4.315,4.325,31526.0
2017-11-03,4.33,4.43,4.27,4.305,20380.0
2017-11-06,4.36,4.42,4.35,4.385,47066.0
2017-11-07,4.4,4.445,4.35,4.365,28945.0
2017-11-08,4.27,4.29,4.165,4.2,21408.0
2017-11-09,4.28,4.35,4.235,4.255,11700.0
2017-11-10,4.315,4.585,4.27,4.295,176917.0
2017-11-13,4.375,4.375,4.19,4.19,190012.0
2017-11-14,4.19,4.255,4.185,4.225,28387.0
2017-11-15,4.28,4.28,4.115,4.125,34431.0
2017-11-16,4.165,4.2,4.125,4.15,27933.0
2017-11-17,4.185,4.27,4.185,4.225,17909.0
2017-11-20,4.225,4.225,4.14,4.165,26187.0
2017-11-21,4.29,4.29,4.06,4.08,35983.0
2017-11-22,4.095,4.29,4.095,4.29,52985.0
2017-11-23,4.315,4.36,4.27,4.28,17360.0
2017-11-24,4.4,4.4,4.245,4.245,19864.0
2017-11-27,4.27,4.27,4.2,4.2,13038.0
2017-11-28,4.22,4.22,4.08,4.08,19441.0
2017-11-29,4.16,4.16,4.08,4.115,44788.0
2017-11-30,4.13,4.13,3.985,4.02,56571.0
2017-12-01,4.09,4.095,3.8,3.87,151085.0
2017-12-04,3.79,3.79,3.635,3.66,99242.0
2017-12-05,3.575,3.635,3.565,3.625,147807.0
2017-12-06,3.635,3.635,3.545,3.625,111060.0
2017-12-07,3.6,3.65,3.59,3.6,165987.0
2017-12-08,3.645,3.65,3.565,3.645,62026.0
2017-12-11,3.645,3.65,3.565,3.59,146816.0
2017-12-12,3.575,3.61,3.555,3.58,147031.0
2017-12-13,3.575,3.615,3.545,3.6,60378.0
2017-12-14,3.615,3.635,3.555,3.575,116816.0
2017-12-15,3.61,3.695,3.575,3.67,90662.0
2017-12-18,3.825,3.825,3.695,3.705,55052.0
2017-12-19,3.705,3.845,3.705,3.765,54035.0
2017-12-20,3.92,3.92,3.79,3.825,82050.0
2017-12-21,3.825,3.985,3.82,3.915,50290.0
2017-12-22,3.965,3.965,3.88,3.88,97690.0
2017-12-27,3.88,3.93,3.825,3.92,66387.0
2017-12-28,3.95,3.95,3.895,3.92,233897.0
2017-12-29,3.965,3.965,3.895,3.95,17468.0
2018-01-02,3.94,4.0,3.94,3.975,110924.0
2018-01-03,3.99,3.99,3.93,3.965,121089.0
2018-01-04,3.965,4.74,3.965,4.62,311452.0
2018-01-05,4.55,4.635,4.435,4.53,274451.0
2018-01-08,4.585,4.585,4.435,4.56,196212.0
2018-01-09,4.595,4.595,4.375,4.43,167781.0
2018-01-10,4.47,4.495,4.42,4.49,170190.0
2018-01-11,4.53,4.54,4.465,4.495,89851.0
2018-01-12,4.495,4.525,4.4,4.41,126130.0
2018-01-15,4.445,4.49,4.445,4.49,93215.0
2018-01-16,4.49,4.56,4.445,4.515,147206.0
2018-01-17,4.585,4.585,4.375,4.43,331149.0
2018-01-18,4.465,4.465,4.19,4.325,137711.0
2018-01-19,4.385,4.385,4.26,4.315,83933.0
2018-01-22,4.595,4.595,4.315,4.375,33675.0
2018-01-23,4.56,4.56,4.36,4.385,51588.0
2018-01-24,4.395,4.525,4.395,4.495,33750.0
2018-01-25,4.54,4.54,4.41,4.435,35161.0
2018-01-26,4.48,4.48,4.43,4.465,18152.0
2018-01-29,4.495,4.595,4.445,4.445,29322.0
2018-01-30,4.53,4.53,4.4,4.41,182633.0
2018-01-31,4.435,4.465,4.4,4.445,39557.0
2018-02-01,4.445,4.445,4.365,4.43,217553.0
2018-02-02,4.435,4.435,4.34,4.375,124505.0
2018-02-05,4.435,4.435,4.31,4.315,149353.0
2018-02-06,4.36,4.36,4.105,4.245,81715.0
2018-02-07,4.16,4.34,4.16,4.34,51280.0
2018-02-08,4.34,4.385,4.305,4.375,97625.0
2018-02-09,4.35,4.39,4.325,4.365,136063.0
2018-02-12,4.455,4.49,4.34,4.435,55075.0
2018-02-13,4.435,4.465,4.35,4.36,78194.0
2018-02-14,4.36,4.395,4.29,4.35,79380.0
2018-02-15,4.365,4.395,4.36,4.375,44340.0
2018-02-16,4.395,4.53,4.375,4.455,31430.0
2018-02-20,4.42,4.42,4.35,4.375,36920.0
2018-02-21,4.495,4.495,4.365,4.385,31014.0
2018-02-22,4.4,4.435,4.35,4.375,27165.0
2018-02-23,4.315,4.375,4.185,4.19,172911.0
2018-02-26,4.4,4.41,4.295,4.36,366676.0
2018-02-27,4.385,4.42,4.35,4.395,124239.0
2018-02-28,4.4,4.4,4.315,4.4,45818.0
2018-03-01,4.4,4.4,4.33,4.395,83836.0
2018-03-02,4.36,4.41,4.36,4.385,60008.0
2018-03-05,4.36,4.42,4.35,4.375,70089.0
2018-03-06,4.375,4.465,4.36,4.445,58817.0
2018-03-07,4.42,4.6,4.42,4.595,64363.0
2018-03-08,4.565,4.645,4.55,4.635,64926.0
2018-03-09,4.6,4.665,4.565,4.63,78157.0
2018-03-12,4.635,4.76,4.6,4.705,107288.0
2018-03-13,4.705,4.795,4.7,4.795,91086.0
2018-03-14,4.795,4.795,4.705,4.76,41480.0
2018-03-15,4.775,4.775,4.705,4.76,19324.0
2018-03-16,4.775,4.81,4.725,4.795,73330.0
2018-03-19,4.75,4.75,4.54,4.585,34832.0
2018-03-20,4.565,4.585,4.465,4.48,26993.0
2018-03-21,4.43,4.585,4.43,4.54,36907.0
2018-03-22,4.585,4.6,4.47,4.49,18845.0
2018-03-23,4.48,4.565,4.48,4.505,15609.0
2018-03-26,4.68,4.68,4.53,4.55,54763.0
2018-03-27,4.55,4.55,4.445,4.49,31451.0
2018-03-28,4.705,4.705,4.375,4.375,37323.0
2018-03-29,4.385,4.56,4.385,4.495,40860.0
2018-04-02,4.515,4.575,4.49,4.49,34244.0
2018-04-03,4.395,4.395,4.225,4.245,74964.0
2018-04-04,4.225,4.295,4.14,4.235,49366.0
2018-04-05,4.185,4.27,4.185,4.21,40209.0
2018-04-06,4.19,4.295,4.185,4.295,33087.0
2018-04-09,4.22,4.22,4.06,4.06,69778.0
2018-04-10,4.09,4.15,4.08,4.08,18343.0
2018-04-11,4.095,4.255,4.095,4.245,52277.0
2018-04-12,4.255,4.275,4.185,4.2,26093.0
2018-04-13,4.225,4.255,4.185,4.235,22945.0
2018-04-16,4.29,4.29,4.21,4.225,22456.0
2018-04-17,4.255,4.43,4.19,4.285,61337.0
2018-04-18,4.28,4.33,4.245,4.325,42306.0
2018-04-19,4.35,4.365,4.33,4.36,29051.0
2018-04-20,4.36,4.375,4.305,4.325,9937.0
2018-04-23,4.325,4.35,4.27,4.28,16136.0
2018-04-24,4.315,4.35,4.27,4.27,24552.0
2018-04-25,4.28,4.295,4.27,4.27,12949.0
2018-04-26,4.28,4.295,4.27,4.28,5756.0
2018-04-27,4.29,4.295,4.27,4.29,20566.0
2018-04-30,4.27,4.295,4.27,4.295,49592.0
2018-05-01,4.28,4.435,4.27,4.435,77043.0
2018-05-02,4.435,4.435,4.315,4.435,114468.0
2018-05-03,4.41,4.56,4.35,4.55,31430.0
2018-05-04,4.55,4.55,4.49,4.505,12570.0
2018-05-07,4.505,4.53,4.455,4.495,16427.0
2018-05-08,4.53,4.53,4.47,4.505,15600.0
2018-05-09,4.495,4.565,4.495,4.525,22237.0
2018-05-10,4.525,4.63,4.525,4.585,65409.0
2018-05-11,4.56,4.56,4.465,4.525,25275.0
2018-05-14,4.455,4.465,4.33,4.33,28909.0
2018-05-15,4.33,4.365,4.315,4.33,27580.0
2018-05-16,4.48,4.48,4.33,4.4,28192.0
2018-05-17,4.43,4.43,4.36,4.365,31386.0
2018-05-18,4.47,4.47,4.4,4.465,13542.0
2018-05-22,4.445,4.575,4.445,4.495,67426.0
2018-05-23,4.525,4.53,4.47,4.495,27473.0
2018-05-24,4.515,4.53,4.49,4.53,21957.0
2018-05-25,4.47,4.55,4.435,4.455,17321.0
2018-05-28,4.525,4.575,4.445,4.495,43531.0
2018-05-29,4.54,4.54,4.36,4.36,83275.0
2018-05-30,4.385,4.42,4.36,4.36,58333.0
2018-05-31,4.36,4.53,4.36,4.445,56818.0
2018-06-01,4.445,4.445,4.36,4.365,25603.0
2018-06-04,4.375,4.435,4.375,4.435,3500.0
2018-06-05,4.445,4.445,4.385,4.385,10146.0
2018-06-06,4.4,4.4,4.38,4.385,9950.0
2018-06-07,4.445,4.48,4.375,4.375,40096.0
2018-06-08,4.36,4.465,4.36,4.375,29867.0
2018-06-11,4.41,4.42,4.36,4.36,18670.0
2018-06-12,4.365,4.42,4.36,4.385,12994.0
2018-06-13,4.375,4.42,4.375,4.4,6375.0
2018-06-14,4.4,4.49,4.395,4.49,15771.0
2018-06-15,4.435,4.525,4.41,4.515,40917.0
2018-06-18,4.42,4.505,4.395,4.445,22002.0
2018-06-19,4.375,4.375,4.22,4.22,302274.0
2018-06-20,4.255,4.26,4.06,4.13,150921.0
2018-06-21,4.28,4.28,3.99,4.035,119917.0
2018-06-22,4.035,4.16,4.02,4.16,22895.0
2018-06-25,4.06,4.08,3.905,3.93,145154.0
2018-06-26,3.965,3.99,3.82,3.88,158767.0
2018-06-27,3.835,3.87,3.8,3.825,101628.0
2018-06-28,3.81,3.885,3.775,3.845,70383.0
2018-06-29,3.895,3.99,3.87,3.99,25657.0
2018-07-03,4.105,4.175,4.105,4.16,83305.0
2018-07-04,4.165,4.225,4.16,4.21,18311.0
2018-07-05,4.185,4.19,4.14,4.185,16150.0
2018-07-06,4.16,4.2,4.15,4.2,11039.0
2018-07-09,4.2,4.295,4.19,4.28,33344.0
2018-07-10,4.225,4.29,4.19,4.26,16002.0
2018-07-11,4.295,4.315,4.19,4.235,39320.0
2018-07-12,4.255,4.305,4.19,4.27,118014.0
2018-07-13,4.34,4.34,4.27,4.34,18550.0
2018-07-16,4.29,4.295,4.27,4.27,54160.0
2018-07-17,4.255,4.29,4.255,4.27,9360.0
2018-07-18,4.255,4.27,4.225,4.27,7030.0
2018-07-19,4.19,4.28,4.185,4.185,36306.0
2018-07-20,4.2,4.235,4.165,4.21,16602.0
2018-07-23,4.165,4.21,4.165,4.19,4800.0
2018-07-24,4.21,4.295,4.2,4.27,32649.0
2018-07-25,4.27,4.325,4.27,4.325,50087.0
2018-07-26,4.27,4.33,4.27,4.325,39395.0
2018-07-27,4.34,4.365,4.28,4.36,24148.0
2018-07-30,4.385,4.49,4.325,4.435,44258.0
2018-07-31,4.47,4.47,4.36,4.36,15181.0
2018-08-01,4.36,4.465,4.36,4.395,22402.0
2018-08-02,4.365,4.455,4.365,4.455,12046.0
2018-08-03,4.375,4.395,4.36,4.395,19930.0
2018-08-07,4.365,4.365,4.27,4.27,35369.0
2018-08-08,4.27,4.27,4.16,4.175,20280.0
2018-08-09,4.175,4.19,4.14,4.15,18789.0
2018-08-10,4.16,4.235,4.095,4.095,26225.0
2018-08-13,4.235,4.27,4.08,4.09,64001.0
2018-08-14,4.035,4.165,4.035,4.09,22913.0
2018-08-15,4.115,4.115,3.965,4.0,37425.0
2018-08-16,3.975,4.09,3.975,4.06,20300.0
2018-08-17,4.095,4.165,4.095,4.16,27830.0
2018-08-20,4.15,4.22,4.15,4.19,10775.0
2018-08-21,4.175,4.235,4.16,4.235,8600.0
2018-08-22,4.235,4.26,4.165,4.26,27050.0
2018-08-23,4.165,4.255,4.165,4.185,17960.0
2018-08-24,4.185,4.28,4.185,4.255,34920.0
2018-08-27,4.27,4.395,4.225,4.27,108525.0
2018-08-28,4.235,4.27,4.185,4.245,14043.0
2018-08-29,4.2,4.26,4.2,4.26,12140.0
2018-08-30,4.235,4.235,4.185,4.185,37482.0
2018-08-31,4.235,4.28,4.2,4.27,69651.0
2018-09-04,4.29,4.29,4.235,4.26,24435.0
2018-09-05,4.29,4.29,4.21,4.235,7737.0
2018-09-06,4.19,4.235,4.185,4.225,20700.0
2018-09-07,4.19,4.245,4.185,4.245,10836.0
2018-09-10,4.22,4.235,4.19,4.225,6165.0
2018-09-11,4.235,4.235,4.185,4.19,17700.0
2018-09-12,4.22,4.245,4.2,4.22,14050.0
2018-09-13,4.22,4.235,4.185,4.185,9283.0
2018-09-14,4.22,4.225,4.19,4.2,4800.0
2018-09-17,4.2,4.245,4.185,4.21,17794.0
2018-09-18,4.21,4.225,4.19,4.22,5760.0
2018-09-19,4.235,4.28,4.235,4.27,22155.0
2018-09-20,4.235,4.42,4.235,4.35,33325.0
2018-09-21,4.26,4.29,4.255,4.29,15951.0
2018-09-24,4.29,4.295,4.225,4.225,23445.0
2018-09-25,4.225,4.26,4.185,4.21,45225.0
2018-09-26,4.295,4.315,4.21,4.28,37554.0
2018-09-27,4.235,4.28,4.22,4.27,31925.0
2018-09-28,4.27,4.27,4.19,4.21,30800.0
2018-10-01,4.225,4.225,4.08,4.13,30416.0
2018-10-02,4.21,4.21,4.105,4.105,16100.0
2018-10-03,4.15,4.16,4.07,4.07,13541.0
2018-10-04,4.185,4.27,4.125,4.27,67225.0
2018-10-05,4.27,4.33,4.26,4.315,137000.0
2018-10-09,4.315,4.315,4.19,4.245,200510.0
2018-10-10,4.295,4.325,4.22,4.27,44097.0
2018-10-11,4.325,4.375,4.26,4.315,91766.0
2018-10-12,4.34,4.495,4.33,4.435,45707.0
2018-10-15,4.435,4.435,4.395,4.4,30400.0
2018-10-16,4.4,4.53,4.385,4.49,43246.0
2018-10-17,4.515,4.53,4.325,4.35,88036.0
2018-10-18,4.35,4.385,4.295,4.315,60315.0
2018-10-19,4.33,4.36,4.26,4.29,64800.0
2018-10-22,4.33,4.4,4.305,4.315,40328.0
2018-10-23,4.36,4.385,4.235,4.235,51760.0
2018-10-24,4.165,4.28,3.99,4.035,74747.0
2018-10-25,4.055,4.225,4.01,4.025,44583.0
2018-10-26,4.025,4.16,4.025,4.105,46165.0
2018-10-29,4.175,4.22,4.01,4.01,153578.0
2018-10-30,4.08,4.095,4.01,4.08,35365.0
2018-10-31,4.13,4.13,4.02,4.08,24378.0
2018-11-01,4.105,4.16,4.06,4.13,27700.0
2018-11-02,4.115,4.125,4.025,4.095,21520.0
2018-11-05,4.07,4.115,4.01,4.02,40540.0
2018-11-06,4.035,4.09,4.01,4.055,42687.0
2018-11-07,4.045,4.115,4.01,4.06,38675.0
2018-11-08,4.01,4.105,4.01,4.07,32797.0
2018-11-09,4.06,4.07,4.02,4.06,20275.0
2018-11-12,4.06,4.08,3.94,3.94,23338.0
2018-11-13,4.045,4.045,3.85,3.905,59167.0
2018-11-14,4.025,4.09,3.955,3.985,32675.0
2018-11-15,4.01,4.02,3.92,3.985,22514.0
2018-11-16,4.01,4.055,3.95,4.055,28299.0
2018-11-19,4.06,4.105,4.035,4.08,21222.0
2018-11-20,4.07,4.07,3.985,4.035,27700.0
2018-11-21,4.055,4.095,4.035,4.035,23050.0
2018-11-22,4.055,4.09,4.02,4.025,7090.0
2018-11-23,4.01,4.035,4.01,4.01,1200.0
2018-11-26,4.035,4.06,4.0,4.045,12873.0
2018-11-27,4.01,4.13,4.01,4.06,25100.0
2018-11-28,4.055,4.095,4.055,4.095,11370.0
2018-11-29,4.095,4.125,4.09,4.105,3143.0
2018-11-30,4.095,4.14,4.045,4.14,4105.0
2018-12-03,4.14,4.185,4.115,4.175,21568.0
2018-12-04,4.16,4.185,4.15,4.175,16346.0
2018-12-05,4.16,4.16,4.14,4.15,3486.0
2018-12-06,4.185,4.185,4.14,4.14,17943.0
2018-12-07,4.125,4.325,4.125,4.325,20200.0
2018-12-10,4.2,4.315,4.19,4.29,24499.0
2018-12-11,4.19,4.28,4.19,4.255,20000.0
2018-12-12,4.2,4.41,4.2,4.41,34820.0
2018-12-13,4.4,4.4,4.29,4.315,87371.0
2018-12-14,4.325,4.325,4.245,4.315,13850.0
2018-12-17,4.255,4.325,4.235,4.325,19214.0
2018-12-18,4.315,4.315,4.235,4.295,23884.0
2018-12-19,4.375,4.375,4.255,4.255,43525.0
2018-12-20,4.35,4.36,4.29,4.305,17452.0
2018-12-21,4.34,4.34,4.255,4.255,26434.0
2018-12-24,4.27,4.29,4.26,4.28,10950.0
2018-12-27,4.2,4.375,4.2,4.34,42197.0
2018-12-28,4.34,4.385,4.34,4.375,46209.0
2018-12-31,4.36,4.36,4.33,4.35,9861.0
2019-01-02,4.33,4.36,4.315,4.34,31635.0
2019-01-03,4.34,4.365,4.315,4.365,12004.0
2019-01-04,4.365,4.385,4.305,4.385,35116.0
2019-01-07,4.375,4.375,4.26,4.27,28600.0
2019-01-08,4.27,4.305,4.245,4.29,14033.0
2019-01-09,4.255,4.295,4.15,4.185,47260.0
2019-01-10,4.21,4.225,4.165,4.185,19724.0
2019-01-11,4.185,4.21,4.185,4.21,14720.0
2019-01-14,4.28,4.28,4.15,4.225,50548.0
2019-01-15,4.21,4.225,4.175,4.225,86415.0
2019-01-16,4.225,4.225,4.0,4.095,112863.0
2019-01-17,4.025,4.14,4.025,4.14,14445.0
2019-01-18,4.14,4.225,4.125,4.165,29690.0
2019-01-21,4.105,4.175,4.105,4.14,17140.0
2019-01-22,4.19,4.225,4.165,4.225,17125.0
2019-01-23,4.175,4.21,4.15,4.2,13790.0
2019-01-24,4.19,4.2,4.15,4.2,17064.0
2019-01-25,4.185,4.225,4.15,4.225,26877.0
2019-01-28,4.22,4.225,4.175,4.2,1483503.0
2019-01-29,4.185,4.315,4.185,4.315,68525.0
2019-01-30,4.225,4.445,4.225,4.435,23371.0
2019-01-31,4.42,4.715,4.42,4.635,66859.0
2019-02-01,4.69,4.88,4.6,4.83,60468.0
2019-02-04,4.7,4.76,4.69,4.735,21871.0
2019-02-05,4.75,4.775,4.665,4.77,16339.0
2019-02-06,4.77,4.775,4.68,4.725,30642.0
2019-02-07,4.725,4.81,4.69,4.795,34103.0
2019-02-08,4.83,4.83,4.74,4.785,15201.0
2019-02-11,4.75,4.76,4.705,4.74,16740.0
2019-02-12,4.75,4.775,4.67,4.735,59880.0
2019-02-13,4.75,5.04,4.75,4.935,124289.0
2019-02-14,4.925,5.115,4.9,5.075,69105.0
2019-02-15,5.08,5.14,5.01,5.075,148942.0
2019-02-19,5.1,5.135,5.045,5.125,72416.0
2019-02-20,5.115,5.115,4.89,4.935,97323.0
2019-02-21,4.77,4.775,4.67,4.69,272671.0
2019-02-22,4.705,4.75,4.705,4.705,208390.0
2019-02-25,4.735,4.735,4.705,4.735,40962.0
2019-02-26,4.715,4.74,4.705,4.735,101220.0
2019-02-27,4.725,4.775,4.715,4.77,91033.0
2019-02-28,4.845,4.915,4.74,4.795,119835.0
2019-03-01,4.785,4.785,4.62,4.705,180309.0
2019-03-04,4.715,4.75,4.665,4.665,101922.0
2019-03-05,4.655,4.68,4.62,4.63,67635.0
2019-03-06,4.665,4.715,4.585,4.6,189979.0
2019-03-07,4.595,4.655,4.575,4.63,80858.0
2019-03-08,4.715,4.83,4.705,4.795,78554.0
2019-03-11,4.795,4.9,4.715,4.735,183347.0
2019-03-12,4.75,4.775,4.75,4.75,16302.0
2019-03-13,4.785,4.785,4.67,4.705,202278.0
2019-03-14,4.69,4.705,4.62,4.665,97136.0
2019-03-15,4.655,4.76,4.655,4.725,44746.0
2019-03-18,4.795,4.795,4.69,4.705,90099.0
2019-03-19,4.76,4.76,4.715,4.725,31599.0
2019-03-20,4.75,4.795,4.715,4.75,59644.0
2019-03-21,4.76,4.795,4.75,4.77,287815.0
2019-03-22,4.77,4.795,4.74,4.785,33570.0
2019-03-25,4.795,4.795,4.75,4.795,89000.0
2019-03-26,4.775,4.795,4.74,4.76,22123.0
2019-03-27,4.76,4.775,4.7,4.725,26144.0
2019-03-28,4.68,4.69,4.575,4.595,41721.0
2019-03-29,4.68,4.705,4.49,4.49,63128.0
2019-04-01,4.515,4.55,4.42,4.47,170315.0
2019-04-02,4.49,4.49,4.445,4.465,24672.0
2019-04-03,4.525,4.55,4.465,4.55,28117.0
2019-04-04,4.565,4.595,4.53,4.585,12755.0
2019-04-05,4.575,4.6,4.56,4.6,6500.0
2019-04-08,4.63,4.645,4.525,4.575,38284.0
2019-04-09,4.575,4.63,4.575,4.63,5315.0
2019-04-10,4.69,4.775,4.62,4.705,71131.0
2019-04-11,4.69,4.735,4.635,4.635,25695.0
2019-04-12,4.635,4.67,4.565,4.585,45297.0
2019-04-15,4.595,4.63,4.55,4.63,27475.0
2019-04-16,4.6,4.6,4.43,4.455,58109.0
2019-04-17,4.49,4.495,4.435,4.48,38857.0
2019-04-18,4.465,4.56,4.465,4.515,25843.0
2019-04-22,4.495,4.55,4.49,4.495,18145.0
2019-04-23,4.465,4.49,4.445,4.445,48098.0
2019-04-24,4.455,4.53,4.455,4.495,17234.0
2019-04-25,4.505,4.595,4.49,4.585,24541.0
2019-04-26,4.585,4.6,4.505,4.525,39360.0
2019-04-29,4.515,4.525,4.49,4.505,14949.0
2019-04-30,4.54,4.61,4.515,4.575,36748.0
2019-05-01,4.585,4.61,4.53,4.575,24535.0
2019-05-02,4.54,4.56,4.47,4.49,76456.0
2019-05-03,4.48,4.585,4.47,4.585,42941.0
2019-05-06,4.585,4.635,4.54,4.54,8297.0
2019-05-07,4.595,4.655,4.55,4.62,45934.0
2019-05-08,4.63,4.705,4.575,4.705,36223.0
2019-05-09,4.665,4.68,4.515,4.53,26600.0
2019-05-10,4.63,4.63,4.515,4.53,54067.0
2019-05-13,4.49,4.6,4.48,4.6,27190.0
2019-05-14,4.6,4.705,4.565,4.7,29795.0
2019-05-15,4.665,4.68,4.61,4.68,68395.0
2019-05-16,4.6,4.6,4.43,4.47,45464.0
2019-05-17,4.505,4.525,4.465,4.49,34005.0
2019-05-21,4.525,4.53,4.375,4.42,49915.0
2019-05-22,4.435,4.595,4.435,4.49,114503.0
2019-05-23,4.48,4.61,4.48,4.595,44003.0
2019-05-24,4.565,4.665,4.565,4.645,18619.0
2019-05-27,4.62,4.62,4.565,4.585,11254.0
2019-05-28,4.655,4.69,4.55,4.69,47403.0
2019-05-29,4.68,4.735,4.63,4.735,48291.0
2019-05-30,4.74,4.795,4.705,4.76,31714.0
2019-05-31,4.77,4.97,4.77,4.97,144145.0
2019-06-03,4.795,5.04,4.785,4.985,124200.0
2019-06-04,5.005,5.01,4.835,4.89,163375.0
2019-06-05,5.055,5.055,4.865,4.88,209536.0
2019-06-06,4.88,4.935,4.81,4.89,424326.0
2019-06-07,4.795,5.1,4.795,5.045,141101.0
2019-06-10,4.925,4.925,4.795,4.82,50833.0
2019-06-11,4.8,4.865,4.8,4.865,23495.0
2019-06-12,4.865,4.925,4.845,4.89,24383.0
2019-06-13,4.94,5.1,4.94,5.065,49834.0
2019-06-14,5.415,5.475,5.21,5.21,94967.0
2019-06-17,5.28,5.29,5.17,5.22,87950.0
2019-06-18,5.28,5.475,5.28,5.405,96743.0
2019-06-19,5.445,5.48,5.36,5.455,99164.0
2019-06-20,5.665,5.83,5.58,5.585,90973.0
2019-06-21,5.605,5.675,5.51,5.665,83750.0
2019-06-24,5.755,5.795,5.685,5.745,170380.0
2019-06-25,5.755,5.855,5.69,5.755,110320.0
2019-06-26,5.795,5.92,5.665,5.875,92627.0
2019-06-27,5.89,5.9,5.64,5.69,127644.0
2019-06-28,5.71,5.745,5.64,5.72,100793.0
2019-07-02,5.64,5.875,5.58,5.815,116414.0
2019-07-03,5.865,5.865,5.7,5.785,92362.0
2019-07-04,5.795,5.82,5.71,5.735,88361.0
2019-07-05,5.745,5.76,5.665,5.71,136820.0
2019-07-08,5.71,5.805,5.685,5.745,67991.0
2019-07-09,5.785,5.795,5.69,5.795,36650.0
2019-07-10,5.785,5.91,5.785,5.855,49945.0
2019-07-11,5.865,5.91,5.78,5.83,37920.0
2019-07-12,5.815,5.85,5.795,5.82,28601.0
2019-07-15,5.83,5.83,5.78,5.815,46195.0
2019-07-16,5.815,5.815,5.755,5.795,199732.0
2019-07-17,5.82,6.265,5.785,6.195,195617.0
2019-07-18,6.195,6.37,6.19,6.355,432150.0
2019-07-19,6.635,6.685,6.495,6.57,355026.0
2019-07-22,6.58,7.155,6.555,7.155,490061.0
2019-07-23,7.095,7.095,6.79,6.895,397925.0
2019-07-24,6.98,7.05,6.92,6.945,157694.0
2019-07-25,6.965,7.07,6.895,6.895,206180.0
2019-07-26,6.91,6.975,6.78,6.885,148822.0
2019-07-29,6.92,7.015,6.895,6.975,241780.0
2019-07-30,6.965,7.035,6.895,6.965,219675.0
2019-07-31,6.94,6.975,6.77,6.815,211771.0
2019-08-01,6.355,6.92,6.335,6.905,317899.0
2019-08-02,6.93,7.06,6.91,6.945,699480.0
2019-08-06,7.2,7.235,7.0,7.07,336491.0
2019-08-07,7.2,7.32,7.095,7.18,380806.0
2019-08-08,7.165,7.275,7.04,7.235,391956.0
2019-08-09,7.245,7.27,7.085,7.18,122006.0
2019-08-12,6.98,7.01,6.46,6.51,357974.0
2019-08-13,6.765,6.895,6.545,6.77,309959.0
2019-08-14,6.77,6.92,6.77,6.86,220229.0
2019-08-15,6.835,6.975,6.675,6.93,114087.0
2019-08-16,6.895,6.93,6.73,6.79,245237.0
2019-08-19,6.735,6.79,6.5,6.57,221315.0
2019-08-20,6.545,6.87,6.545,6.78,151434.0
2019-08-21,6.815,6.84,6.625,6.685,177697.0
2019-08-22,6.67,6.93,6.625,6.895,185327.0
2019-08-23,6.885,7.2,6.885,7.145,188881.0
2019-08-26,7.21,7.445,7.165,7.415,201189.0
2019-08-27,7.41,7.755,7.33,7.695,190154.0
2019-08-28,7.88,7.88,7.565,7.66,182066.0
2019-08-29,7.645,7.645,7.245,7.33,254161.0
2019-08-30,7.32,7.32,7.085,7.26,199993.0
2019-09-03,7.38,7.48,7.28,7.355,190841.0
2019-09-04,7.375,7.41,7.235,7.34,184292.0
2019-09-05,7.25,7.26,6.98,7.035,150823.0
2019-09-06,7.035,7.175,6.885,6.895,210880.0
2019-09-09,6.93,6.965,6.675,6.735,133839.0
2019-09-10,6.64,6.72,6.635,6.65,156724.0
2019-09-11,6.885,7.18,6.79,6.99,167932.0
2019-09-12,7.11,7.38,6.99,7.035,224997.0
2019-09-13,7.015,7.14,6.92,7.085,359078.0
2019-09-16,7.155,7.26,7.11,7.145,221644.0
2019-09-17,7.21,7.515,7.19,7.515,167115.0
2019-09-18,7.495,7.625,7.315,7.55,288985.0
2019-09-19,7.585,7.63,7.48,7.62,280269.0
2019-09-20,7.645,7.86,7.625,7.705,238616.0
2019-09-23,7.845,7.88,7.635,7.74,242368.0
2019-09-24,7.75,7.75,7.54,7.565,163012.0
2019-09-25,7.61,7.61,7.38,7.46,143422.0
2019-09-26,7.45,7.46,7.21,7.225,82711.0
2019-09-27,7.21,7.21,7.035,7.04,105415.0
2019-09-30,7.01,7.01,6.64,6.67,140982.0
2019-10-01,6.71,6.85,6.675,6.72,131951.0
2019-10-02,6.8,6.965,6.77,6.87,159215.0
2019-10-03,6.885,7.11,6.8,6.965,155353.0
2019-10-04,6.955,7.11,6.875,7.07,64734.0
2019-10-07,7.0,7.015,6.91,6.955,70576.0
2019-10-08,6.975,7.14,6.975,7.11,133284.0
2019-10-09,7.14,7.14,6.94,6.98,157046.0
2019-10-10,7.0,7.035,6.745,6.79,199965.0
2019-10-11,6.79,6.805,6.65,6.745,175407.0
2019-10-15,6.72,6.72,6.19,6.25,270890.0
2019-10-16,6.24,6.295,6.16,6.19,226488.0
2019-10-17,6.16,6.535,6.16,6.51,328672.0
2019-10-18,6.5,6.555,6.4,6.485,150045.0
2019-10-21,6.5,6.555,6.31,6.32,106508.0
2019-10-22,6.365,6.45,6.265,6.33,73755.0
2019-10-23,6.38,6.425,6.295,6.295,49230.0
2019-10-24,6.24,6.59,6.195,6.545,118915.0
2019-10-25,6.85,6.85,6.53,6.58,124598.0
2019-10-28,6.565,6.615,6.475,6.52,76872.0
2019-10-29,6.52,6.57,6.46,6.57,113497.0
2019-10-30,6.58,6.84,6.58,6.78,143644.0
2019-10-31,6.815,6.98,6.805,6.885,156390.0
2019-11-01,6.86,7.0,6.825,6.92,111163.0
2019-11-04,6.895,6.92,6.65,6.72,122196.0
2019-11-05,6.695,6.705,6.37,6.52,144942.0
2019-11-06,6.545,6.66,6.465,6.6,117564.0
2019-11-07,6.545,6.835,6.33,6.475,183860.0
2019-11-08,6.46,6.5,6.4,6.46,45609.0
2019-11-11,6.32,6.39,6.23,6.24,138517.0
2019-11-12,6.24,6.295,6.11,6.225,120775.0
2019-11-13,6.23,6.495,6.225,6.365,117301.0
2019-11-14,6.52,6.625,6.475,6.555,99536.0
2019-11-15,6.6,6.825,6.51,6.52,176994.0
2019-11-18,6.605,6.8,6.6,6.67,126197.0
2019-11-19,6.66,6.72,6.565,6.66,119988.0
2019-11-20,6.625,6.695,6.5,6.67,133529.0
2019-11-21,6.64,6.65,6.415,6.495,115398.0
2019-11-22,6.495,6.535,6.28,6.43,173487.0
2019-11-25,6.425,6.485,6.31,6.37,138392.0
2019-11-26,6.46,6.57,6.39,6.535,70537.0
2019-11-27,6.565,6.71,6.51,6.555,150823.0
2019-11-28,6.565,6.64,6.565,6.625,37075.0
2019-11-29,6.625,6.735,6.555,6.66,219395.0
2019-12-02,6.625,6.625,6.46,6.46,281561.0
2019-12-03,6.52,6.67,6.51,6.605,333103.0
2019-12-04,6.52,6.655,6.46,6.6,176820.0
2019-12-05,6.58,7.0,6.58,6.71,485177.0
2019-12-06,6.71,7.28,6.71,7.18,455240.0
2019-12-09,7.105,7.145,7.0,7.075,165082.0
2019-12-10,6.975,7.07,6.77,6.825,235881.0
2019-12-11,6.835,6.955,6.835,6.885,198828.0
2019-12-12,6.93,7.05,6.895,6.93,353584.0
2019-12-13,6.895,6.99,6.895,6.955,273104.0
2019-12-16,6.98,6.98,6.84,6.895,162531.0
2019-12-17,6.92,6.92,6.695,6.745,136250.0
2019-12-18,6.71,6.78,6.635,6.765,218431.0
2019-12-19,6.8,6.905,6.72,6.835,110328.0
2019-12-20,6.79,6.875,6.695,6.73,143860.0
2019-12-23,6.77,6.92,6.73,6.79,224634.0
2019-12-24,6.8,6.94,6.77,6.93,245636.0
2019-12-27,6.99,7.11,6.92,6.945,106484.0
2019-12-30,6.99,7.28,6.975,7.245,402640.0
2019-12-31,7.435,7.435,7.175,7.26,259697.0
2020-01-02,7.32,7.515,7.27,7.28,409930.0
2020-01-03,7.485,7.62,7.38,7.435,304729.0
2020-01-06,7.67,7.825,7.4,7.445,256020.0
2020-01-07,7.495,7.755,7.495,7.685,328558.0
2020-01-08,7.635,7.655,7.32,7.41,219728.0
2020-01-09,7.33,7.375,7.215,7.225,146926.0
2020-01-10,7.365,7.48,7.33,7.425,125484.0
2020-01-13,7.46,7.53,7.38,7.48,179785.0
2020-01-14,7.485,7.755,7.375,7.645,268188.0
2020-01-15,7.68,7.74,7.585,7.68,166374.0
2020-01-16,7.685,7.74,7.62,7.67,118298.0
2020-01-17,7.715,8.07,7.61,7.905,328562.0
2020-01-20,8.06,8.195,7.96,8.045,217920.0
2020-01-21,8.01,8.21,7.87,8.21,208921.0
2020-01-22,8.195,8.215,8.08,8.14,239037.0
2020-01-23,8.16,8.535,7.965,8.535,356864.0
2020-01-24,8.69,8.735,8.14,8.28,494034.0
2020-01-27,9.065,9.065,8.3,8.61,630881.0
2020-01-28,8.5,8.7,8.445,8.48,315879.0
2020-01-29,8.595,8.705,8.465,8.705,287999.0
2020-01-30,8.715,9.08,8.57,8.89,340094.0
2020-01-31,8.985,9.285,8.9,9.18,442879.0
2020-02-03,9.055,9.055,8.77,8.91,259502.0
2020-02-04,8.84,8.84,8.42,8.54,376635.0
2020-02-05,8.55,8.64,8.41,8.505,211318.0
2020-02-06,8.54,8.67,8.5,8.655,234645.0
2020-02-07,8.715,8.785,8.435,8.47,283756.0
2020-02-10,8.54,8.54,8.365,8.435,269104.0
2020-02-11,8.375,8.84,8.375,8.69,325366.0
2020-02-12,8.715,8.9,8.5,8.84,292878.0
2020-02-13,8.845,9.11,8.76,8.775,274886.0
2020-02-14,9.135,10.085,8.875,10.04,635251.0
2020-02-18,10.05,10.24,9.79,10.215,616790.0
2020-02-19,10.155,10.155,9.755,9.84,470312.0
2020-02-20,9.955,10.025,8.96,9.685,450999.0
2020-02-21,10.015,11.06,9.935,10.98,856509.0
2020-02-24,11.635,11.76,10.98,11.06,738454.0
2020-02-25,10.815,10.99,10.37,10.435,718365.0
2020-02-26,10.19,10.4,10.075,10.19,738931.0
2020-02-27,10.405,10.51,9.555,9.71,439243.0
2020-02-28,8.715,9.135,8.5,9.055,1173110.0
2020-03-02,9.08,9.35,9.02,9.315,707049.0
2020-03-03,9.475,10.425,9.405,9.955,1096498.0
2020-03-04,10.025,10.04,9.69,9.925,321661.0
2020-03-05,9.97,10.565,9.86,10.38,495474.0
2020-03-06,10.425,10.6,9.9,10.24,501111.0
2020-03-09,9.385,9.895,9.11,9.485,658117.0
2020-03-10,9.43,9.665,8.945,9.35,717932.0
2020-03-11,9.37,9.735,8.59,8.785,662678.0
2020-03-12,7.55,7.95,6.975,7.38,810227.0
2020-03-13,7.66,7.905,6.37,6.495,933500.0
2020-03-16,5.38,6.885,5.075,6.475,1897086.0
2020-03-17,6.44,7.45,6.3,7.155,1408170.0
2020-03-18,6.71,7.0,5.83,6.43,1595857.0
2020-03-19,6.73,6.945,6.005,6.45,1536827.0
2020-03-20,6.64,7.45,6.59,6.975,2693244.0
2020-03-23,6.625,7.13,6.1,6.835,1118165.0
2020-03-24,7.505,7.645,6.99,7.45,698902.0
2020-03-25,7.32,8.15,7.165,7.655,661940.0
2020-03-26,7.95,7.975,7.375,7.415,436921.0
2020-03-27,7.35,7.35,6.84,7.0,251913.0
2020-03-30,7.075,7.18,6.19,6.57,626070.0
2020-03-31,6.705,6.93,6.615,6.825,479654.0
2020-04-01,6.8,6.98,6.615,6.805,589964.0
2020-04-02,6.92,7.26,6.92,6.975,323234.0
2020-04-03,7.085,7.145,6.84,6.91,225959.0
2020-04-06,7.25,7.41,6.965,7.05,713936.0
2020-04-07,7.19,7.645,7.035,7.315,520338.0
2020-04-08,7.485,7.68,7.41,7.645,199771.0
2020-04-09,7.835,8.07,7.765,8.07,413077.0
2020-04-13,8.01,8.4,7.73,8.305,431404.0
2020-04-14,8.75,9.385,8.645,8.9,736417.0
2020-04-15,8.61,8.75,8.22,8.455,272161.0
2020-04-16,8.62,8.84,8.42,8.63,248919.0
2020-04-17,8.5,8.5,8.13,8.265,266552.0
2020-04-20,8.28,8.48,7.93,8.13,483184.0
2020-04-21,7.89,8.125,7.8,8.045,237907.0
2020-04-22,8.435,8.595,8.16,8.505,272987.0
2020-04-23,8.715,8.83,8.165,8.375,718046.0
2020-04-24,8.605,8.62,8.21,8.5,332818.0
2020-04-27,8.535,8.82,8.375,8.795,249656.0
2020-04-28,8.735,9.1,8.455,9.04,397719.0
2020-04-29,8.88,9.31,8.75,9.23,386468.0
2020-04-30,9.335,9.37,8.68,9.04,708304.0
2020-05-01,8.725,9.92,8.715,9.825,547822.0
2020-05-04,9.825,10.06,9.58,9.925,505739.0
2020-05-05,9.995,10.095,9.725,9.945,302643.0
2020-05-06,9.815,9.96,9.665,9.92,234904.0
2020-05-07,9.895,10.365,9.63,10.25,402111.0
2020-05-08,9.9,10.615,9.875,10.47,518006.0
2020-05-11,10.45,10.46,9.935,10.03,206784.0
2020-05-12,10.085,10.2,9.72,9.805,257718.0
2020-05-13,9.895,9.995,9.615,9.755,190552.0
2020-05-14,9.35,10.17,9.31,9.995,419220.0
2020-05-15,10.13,10.555,10.005,10.405,236437.0
2020-05-19,10.495,11.14,10.3,10.91,311784.0
2020-05-20,10.88,11.53,10.6,11.425,653107.0
2020-05-21,11.33,11.33,10.81,11.15,339287.0
2020-05-22,11.295,11.33,11.06,11.26,183540.0
2020-05-25,11.2,11.245,11.05,11.05,50018.0
2020-05-26,10.67,10.88,10.54,10.615,516312.0
2020-05-27,10.33,10.46,10.025,10.46,403018.0
2020-05-28,10.605,10.71,10.475,10.555,246633.0
2020-05-29,10.73,10.85,10.59,10.85,226358.0
2020-06-01,10.85,10.85,10.395,10.485,226290.0
2020-06-02,10.53,10.53,9.91,10.275,264899.0
2020-06-03,10.135,10.24,9.57,9.685,262957.0
2020-06-04,9.925,10.1,9.77,9.97,165594.0
2020-06-05,9.685,9.755,9.315,9.675,237915.0
2020-06-08,9.59,9.735,9.45,9.65,241445.0
2020-06-09,9.69,9.96,9.69,9.795,179324.0
2020-06-10,9.935,10.47,9.675,10.47,263347.0
2020-06-11,10.37,10.415,9.745,9.84,340033.0
2020-06-12,9.935,10.19,9.76,9.85,158926.0
2020-06-15,9.69,10.775,9.525,10.67,691662.0
2020-06-16,10.565,10.775,10.31,10.4,330216.0
2020-06-17,10.4,10.52,10.225,10.38,261847.0
2020-06-18,10.31,10.445,10.17,10.33,267611.0
2020-06-19,10.72,10.72,10.12,10.26,671299.0
2020-06-22,10.46,10.86,10.46,10.695,394489.0
2020-06-23,10.835,10.835,10.545,10.81,235093.0
2020-06-24,10.74,10.78,10.275,10.47,237219.0
2020-06-25,10.435,10.6,10.31,10.58,206690.0
2020-06-26,10.6,10.8,10.3,10.78,263989.0
2020-06-29,10.85,10.85,10.605,10.825,230170.0
2020-06-30,10.775,11.155,10.685,11.105,236835.0
2020-07-02,10.93,11.115,10.695,10.86,319000.0
2020-07-03,10.91,10.975,10.73,10.885,71018.0
2020-07-06,11.115,11.33,10.81,10.965,481511.0
2020-07-07,11.0,11.32,10.87,11.245,578072.0
2020-07-08,11.285,11.285,11.035,11.12,1043592.0
2020-07-09,11.15,11.175,10.78,11.12,1181265.0
2020-07-10,11.19,11.23,10.73,11.025,395930.0
2020-07-13,11.115,11.15,10.605,10.625,347646.0
2020-07-14,10.71,10.92,10.57,10.88,247945.0
2020-07-15,10.87,10.955,10.485,10.675,255367.0
2020-07-16,10.685,10.685,10.25,10.39,178545.0
2020-07-17,10.505,10.555,10.335,10.475,173431.0
2020-07-20,10.565,11.045,10.53,10.945,344330.0
2020-07-21,11.15,11.15,10.775,10.825,247977.0
2020-07-22,11.045,11.06,10.37,10.54,550998.0
2020-07-23,10.565,10.705,10.06,10.205,358222.0
2020-07-24,10.52,10.745,10.36,10.65,264563.0
2020-07-27,11.155,11.25,10.895,11.0,522679.0
2020-07-28,10.965,11.115,10.85,10.87,256310.0
2020-07-29,11.035,11.035,10.365,10.685,476341.0
2020-07-30,10.52,10.54,10.2,10.205,288534.0
2020-07-31,10.335,10.44,10.155,10.4,270076.0
2020-08-04,10.37,10.755,10.145,10.745,427309.0
2020-08-05,10.94,11.085,10.625,10.755,456472.0
2020-08-06,10.945,11.07,10.635,10.835,585422.0
2020-08-07,10.71,10.71,10.095,10.335,725588.0
2020-08-10,10.47,10.555,10.3,10.37,599236.0
2020-08-11,9.97,10.18,9.51,9.605,584297.0
2020-08-12,10.06,10.06,9.63,9.685,443184.0
2020-08-13,10.025,10.38,9.995,10.26,285286.0
2020-08-14,10.26,10.265,9.96,10.19,182518.0
2020-08-17,10.38,10.72,10.37,10.72,381530.0
2020-08-18,10.85,10.885,10.46,10.675,368472.0
2020-08-19,10.695,10.71,10.19,10.31,185267.0
2020-08-20,10.235,10.31,9.91,10.155,378288.0
2020-08-21,10.065,10.065,9.825,9.875,178839.0
2020-08-24,9.955,10.13,9.715,9.76,234187.0
2020-08-25,9.77,9.85,9.485,9.685,189595.0
2020-08-26,9.655,9.755,9.535,9.745,503088.0
2020-08-27,9.805,9.805,9.35,9.485,292750.0
2020-08-28,9.76,9.76,9.595,9.72,195624.0
2020-08-31,9.79,9.805,9.525,9.685,322290.0
2020-09-01,9.795,9.825,9.63,9.685,362118.0
2020-09-02,9.655,9.675,9.385,9.52,195668.0
2020-09-03,9.5,9.5,9.185,9.475,289836.0
2020-09-04,9.395,9.45,9.18,9.345,338281.0
2020-09-08,9.5,9.545,9.285,9.385,413903.0
2020-09-09,9.45,9.56,9.335,9.49,296209.0
2020-09-10,9.525,9.79,9.385,9.62,616893.0
2020-09-11,9.76,10.025,9.685,9.9,568064.0
2020-09-14,9.99,10.37,9.99,10.365,389293.0
2020-09-15,10.4,10.46,10.13,10.235,272322.0
2020-09-16,10.32,10.38,10.085,10.24,198716.0
2020-09-17,10.075,10.365,9.925,10.32,268455.0
2020-09-18,10.335,10.415,10.2,10.37,202358.0
2020-09-21,9.97,10.085,9.745,10.025,381971.0
2020-09-22,9.97,10.145,9.86,9.995,247827.0
2020-09-23,9.86,9.86,9.44,9.49,508228.0
2020-09-24,9.49,10.065,9.37,10.04,429306.0
2020-09-25,9.99,10.335,9.795,10.3,385835.0
2020-09-28,10.33,10.475,10.135,10.38,344425.0
2020-09-29,10.415,10.615,10.345,10.53,280559.0
2020-09-30,10.45,10.625,10.35,10.545,248768.0
2020-10-01,10.635,10.93,10.57,10.905,358799.0
2020-10-02,10.81,10.895,10.67,10.835,294379.0
2020-10-05,10.845,10.965,10.64,10.765,267775.0
2020-10-06,10.78,10.81,10.31,10.335,276699.0
2020-10-07,10.46,10.505,10.085,10.11,179562.0
2020-10-08,10.205,10.265,10.065,10.18,132860.0
2020-10-09,10.33,10.555,10.205,10.545,180130.0
2020-10-13,10.54,11.055,10.155,10.98,390177.0
2020-10-14,11.06,11.06,10.815,10.91,418198.0
2020-10-15,10.78,10.98,10.695,10.88,189263.0
2020-10-16,10.895,10.92,10.74,10.815,183916.0
2020-10-19,10.85,10.85,10.235,10.285,505410.0
2020-10-20,10.145,10.775,9.92,10.685,516201.0
2020-10-21,10.685,10.87,10.59,10.66,191905.0
2020-10-22,10.54,10.555,10.235,10.425,206882.0
2020-10-23,10.45,10.45,10.17,10.225,142331.0
2020-10-26,10.11,10.47,10.1,10.155,179664.0
2020-10-27,10.18,10.38,10.095,10.365,151271.0
2020-10-28,10.05,10.075,9.545,9.59,466942.0
2020-10-29,9.51,9.725,9.42,9.605,175929.0
2020-10-30,9.62,9.735,9.405,9.675,162369.0
2020-11-02,9.86,10.235,9.655,10.215,332915.0
2020-11-03,10.345,10.345,10.13,10.235,142405.0
2020-11-04,10.235,10.435,10.12,10.295,246402.0
2020-11-05,10.555,11.025,10.54,10.945,714938.0
2020-11-06,11.115,11.115,10.825,10.845,368453.0
2020-11-09,10.2,10.6,10.2,10.52,526425.0
2020-11-10,10.73,10.73,9.795,9.83,455451.0
2020-11-11,9.92,9.97,9.72,9.76,322011.0
2020-11-12,9.935,10.35,9.895,10.3,497831.0
2020-11-13,10.53,10.67,10.31,10.365,584371.0
2020-11-16,10.405,10.405,9.98,10.015,366311.0
2020-11-17,10.04,10.17,9.91,9.92,303817.0
2020-11-18,10.005,10.04,9.63,9.65,298210.0
2020-11-19,9.64,9.795,9.465,9.5,242521.0
2020-11-20,9.665,9.69,9.475,9.5,152150.0
2020-11-23,9.71,9.71,9.17,9.185,274955.0
2020-11-24,9.055,9.25,8.935,9.195,586768.0
2020-11-25,9.36,9.665,9.275,9.595,320902.0
2020-11-26,9.69,9.825,9.59,9.755,65519.0
2020-11-27,9.345,9.63,9.345,9.595,149820.0
2020-11-30,9.475,10.095,9.35,10.025,345383.0
2020-12-01,10.135,10.475,10.04,10.38,505783.0
2020-12-02,10.415,10.415,10.11,10.405,169938.0
2020-12-03,10.39,10.435,10.225,10.365,192574.0
2020-12-04,10.3,10.415,10.17,10.17,123207.0
2020-12-07,10.1,10.51,10.1,10.505,183477.0
2020-12-08,10.475,10.475,10.265,10.415,94301.0
2020-12-09,10.44,10.545,10.03,10.11,265469.0
2020-12-10,10.2,10.58,10.085,10.24,474915.0
2020-12-11,10.265,10.365,10.13,10.265,190238.0
2020-12-14,10.215,10.37,10.17,10.17,373361.0
2020-12-15,10.31,10.37,9.69,9.935,433523.0
2020-12-16,10.06,10.1,9.745,10.05,607709.0
2020-12-17,10.17,10.26,9.98,10.065,370605.0
2020-12-18,10.065,10.085,9.745,9.79,286687.0
2020-12-21,9.805,10.025,9.725,9.805,285188.0
2020-12-22,9.86,9.885,9.29,9.42,344417.0
2020-12-23,9.56,9.69,9.525,9.62,226733.0
2020-12-24,9.595,9.685,9.51,9.615,66051.0
2020-12-29,9.685,9.83,9.415,9.56,289613.0
2020-12-30,9.51,9.76,9.455,9.71,216691.0
2020-12-31,9.745,9.76,9.485,9.525,184674.0
2021-01-04,9.86,10.39,9.77,10.295,643011.0
2021-01-05,10.405,10.405,10.05,10.18,234797.0
2021-01-06,10.235,10.235,9.865,10.205,294415.0
2021-01-07,10.205,10.39,10.12,10.265,404573.0
2021-01-08,10.2,10.205,9.36,9.395,550544.0
2021-01-11,9.62,9.665,9.17,9.31,523194.0
2021-01-12,9.385,9.415,9.215,9.265,366227.0
2021-01-13,9.275,9.395,9.08,9.1,810619.0
2021-01-14,9.135,9.25,8.95,8.985,594837.0
2021-01-15,8.925,8.97,8.645,8.68,539268.0
2021-01-18,8.645,8.795,8.575,8.64,409982.0
2021-01-19,8.64,8.845,8.62,8.795,1486865.0
2021-01-20,8.9,8.985,8.77,8.925,836271.0
2021-01-21,8.925,8.96,8.76,8.845,531772.0
2021-01-22,8.925,8.995,8.77,8.775,561768.0
2021-01-25,8.805,8.935,8.67,8.75,1520631.0
2021-01-26,8.83,8.91,8.68,8.775,279403.0
2021-01-27,8.75,8.75,8.4,8.505,951004.0
2021-01-28,8.67,9.285,8.67,9.15,942070.0
2021-01-29,9.22,9.37,8.91,8.915,345672.0
2021-02-01,9.055,9.36,9.055,9.345,383728.0
2021-02-02,9.075,9.24,8.95,9.115,191227.0
2021-02-03,9.185,9.31,9.145,9.24,150227.0
2021-02-04,8.975,9.275,8.96,9.24,283847.0
2021-02-05,9.25,9.36,9.15,9.315,118524.0
2021-02-08,9.325,9.545,9.325,9.405,1414952.0
2021-02-09,9.415,9.57,9.325,9.52,258173.0
2021-02-10,9.545,9.56,9.15,9.18,314246.0
2021-02-11,9.195,9.31,9.135,9.25,378492.0
2021-02-12,9.24,9.475,9.15,9.405,322227.0
2021-02-16,9.17,9.415,9.135,9.185,313226.0
2021-02-17,9.135,9.17,8.865,8.945,350677.0
2021-02-18,8.9,8.985,8.61,8.61,191236.0
2021-02-19,8.67,8.68,8.315,8.35,364741.0
2021-02-22,8.435,8.775,8.435,8.74,229876.0
2021-02-23,8.585,8.77,8.385,8.535,303549.0
2021-02-24,8.465,8.69,8.375,8.645,174748.0
2021-02-25,8.62,9.1,8.48,9.08,1025385.0
2021-02-26,8.975,9.075,8.62,8.945,837868.0
2021-03-01,8.925,8.96,8.43,8.585,940782.0
2021-03-02,8.655,8.985,8.575,8.74,830639.0
2021-03-03,8.61,8.9,8.455,8.9,610733.0
2021-03-04,8.77,8.9,8.7,8.845,610443.0
2021-03-05,8.795,8.945,8.74,8.935,503844.0
2021-03-08,8.9,8.915,8.68,8.83,471706.0
2021-03-09,8.935,9.125,8.81,8.96,1412749.0
2021-03-10,8.95,9.17,8.865,9.03,265023.0
2021-03-11,9.04,9.16,8.95,9.01,301705.0
2021-03-12,8.83,8.935,8.76,8.775,256012.0
2021-03-15,8.795,8.945,8.49,8.55,543435.0
2021-03-16,8.595,8.62,8.22,8.255,447867.0
2021-03-17,8.28,8.465,8.13,8.375,364214.0
2021-03-18,8.255,8.29,8.15,8.185,381299.0
2021-03-19,8.255,8.7,8.16,8.62,645853.0
2021-03-22,8.575,8.735,8.5,8.585,249765.0
2021-03-23,8.61,8.61,8.265,8.29,251123.0
2021-03-24,8.34,8.375,8.13,8.13,158266.0
2021-03-25,8.2,8.22,7.94,8.08,243077.0
2021-03-26,8.045,8.29,8.045,8.29,197687.0
2021-03-29,8.2,8.43,8.195,8.4,301346.0
2021-03-30,8.265,8.35,8.105,8.235,370705.0
2021-03-31,8.21,8.635,8.16,8.575,302612.0
2021-04-01,8.655,9.09,8.655,9.09,247353.0
2021-04-05,9.11,9.255,8.985,9.16,217954.0
2021-04-06,9.01,9.25,8.975,9.23,285613.0
2021-04-07,9.145,9.325,9.005,9.24,220900.0
2021-04-08,9.29,9.385,9.24,9.29,161295.0
2021-04-09,9.16,9.455,9.135,9.415,231392.0
2021-04-12,9.315,9.44,9.24,9.37,133551.0
2021-04-13,9.37,9.735,9.325,9.725,225572.0
2021-04-14,9.685,9.685,9.36,9.415,260171.0
2021-04-15,9.52,9.935,9.49,9.92,297051.0
2021-04-16,10.11,10.12,9.955,10.12,221126.0
2021-04-19,10.005,10.18,9.96,10.075,280836.0
2021-04-20,10.04,10.52,9.92,10.505,206108.0
2021-04-21,10.505,10.65,10.33,10.64,327408.0
2021-04-22,10.59,10.71,10.405,10.58,232534.0
2021-04-23,10.615,10.675,10.435,10.495,159705.0
2021-04-26,10.675,10.675,10.38,10.51,115487.0
2021-04-27,10.53,10.73,10.46,10.67,154608.0
2021-04-28,10.52,10.71,10.475,10.615,265055.0
2021-04-29,10.505,10.505,10.135,10.37,257154.0
2021-04-30,10.33,10.435,10.26,10.39,162051.0
2021-05-03,10.44,10.79,10.355,10.775,260441.0
2021-05-04,10.685,10.74,10.275,10.365,141422.0
2021-05-05,10.425,10.425,10.155,10.4,253217.0
2021-05-06,10.4,10.71,10.37,10.625,131957.0
2021-05-07,10.745,10.905,10.67,10.87,192908.0
2021-05-10,10.93,10.93,10.73,10.87,184105.0
2021-05-11,10.73,10.99,10.59,10.775,338603.0
2021-05-12,10.92,10.92,10.545,10.615,152097.0
2021-05-13,10.54,10.635,10.05,10.11,255171.0
2021-05-14,9.805,10.37,9.805,10.24,246892.0
2021-05-17,10.4,10.705,10.31,10.66,193341.0
2021-05-18,10.685,10.72,10.425,10.57,114344.0
2021-05-19,10.46,10.745,10.46,10.66,241499.0
2021-05-20,10.615,10.895,10.58,10.64,187762.0
2021-05-21,10.71,10.8,10.52,10.765,196958.0
2021-05-25,10.895,10.98,10.8,10.93,202444.0
2021-05-26,10.945,11.06,10.67,10.72,159031.0
2021-05-27,10.745,10.87,10.46,10.555,199822.0
2021-05-28,10.52,10.67,10.325,10.435,413294.0
2021-05-31,10.52,10.59,10.4,10.51,90217.0
2021-06-01,10.52,10.6,10.39,10.47,107527.0
2021-06-02,10.415,10.46,10.25,10.275,125779.0
2021-06-03,10.17,10.17,9.865,10.015,146099.0
2021-06-04,10.085,10.135,9.945,9.995,121105.0
2021-06-07,10.04,10.085,9.885,9.895,128953.0
2021-06-08,9.945,10.025,9.79,9.805,109906.0
2021-06-09,9.865,9.955,9.735,9.805,127568.0
2021-06-10,9.85,10.215,9.77,10.18,209705.0
2021-06-11,10.085,10.18,10.03,10.05,127195.0
2021-06-14,9.935,11.27,9.92,11.235,615651.0
2021-06-15,11.06,11.06,10.215,10.3,512088.0
2021-06-16,10.345,10.66,10.25,10.295,334467.0
2021-06-17,10.165,10.19,9.885,9.895,325159.0
2021-06-18,9.96,9.97,9.49,9.605,289389.0
2021-06-21,9.69,9.745,9.455,9.615,204053.0
2021-06-22,9.525,9.555,9.42,9.43,130468.0
2021-06-23,9.5,9.665,9.45,9.5,215283.0
2021-06-24,9.605,9.71,9.385,9.45,98377.0
2021-06-25,9.52,9.52,9.37,9.5,142300.0
2021-06-28,9.485,9.485,9.1,9.125,140550.0
2021-06-29,8.995,9.23,8.975,9.075,162987.0
2021-06-30,9.1,9.205,8.975,9.075,363999.0
2021-07-02,9.265,9.265,9.08,9.185,105651.0
2021-07-05,9.18,9.38,9.125,9.16,75326.0
2021-07-06,9.38,9.57,9.08,9.09,239140.0
2021-07-07,9.18,9.325,8.95,9.075,337976.0
2021-07-08,9.1,9.145,8.845,8.89,141261.0
2021-07-09,8.925,9.135,8.9,8.935,104044.0
2021-07-12,8.95,8.975,8.82,8.865,206722.0
2021-07-13,8.91,9.165,8.91,9.045,158326.0
2021-07-14,9.195,9.205,9.01,9.115,80611.0
2021-07-15,9.135,9.255,9.115,9.18,94044.0
2021-07-16,9.135,9.16,8.845,8.845,84840.0
2021-07-19,8.81,8.915,8.535,8.56,160720.0
2021-07-20,8.67,8.795,8.595,8.655,104142.0
2021-07-21,8.605,8.805,8.595,8.735,124860.0
2021-07-22,9.205,9.205,8.74,8.875,153508.0
2021-07-23,8.91,8.975,8.875,8.91,77846.0
2021-07-26,8.95,9.075,8.925,9.03,111829.0
2021-07-27,9.065,9.115,8.985,9.065,94333.0
2021-07-28,9.01,9.115,8.96,9.055,86392.0
2021-07-29,9.195,9.52,9.18,9.43,263918.0
2021-07-30,9.315,9.885,9.215,9.86,335226.0
2021-08-03,9.735,9.815,9.605,9.78,159886.0
2021-08-04,9.865,9.96,9.595,9.76,101619.0
2021-08-05,9.655,9.7,9.405,9.52,172805.0
2021-08-06,9.3,9.37,9.135,9.31,141439.0
2021-08-09,9.18,9.255,9.09,9.255,105182.0
2021-08-10,9.255,9.36,9.205,9.335,265584.0
2021-08-11,9.38,9.805,9.38,9.745,156280.0
2021-08-12,9.405,10.06,9.285,9.895,351583.0
2021-08-13,9.71,10.06,9.71,10.025,270883.0
2021-08-16,10.06,10.145,9.795,10.025,180046.0
2021-08-17,10.015,10.24,9.98,10.06,96189.0
2021-08-18,10.04,10.04,9.815,9.97,91904.0
2021-08-19,9.875,9.875,9.3,9.335,110658.0
2021-08-20,9.31,9.485,9.18,9.395,99303.0
2021-08-23,9.605,9.805,9.545,9.755,50085.0
2021-08-24,9.76,9.805,9.665,9.76,64956.0
2021-08-25,9.65,9.65,9.395,9.455,78341.0
2021-08-26,9.475,9.53,9.335,9.395,38105.0
2021-08-27,9.45,10.13,9.35,10.075,163433.0
2021-08-30,10.025,10.03,9.825,9.825,116717.0
2021-08-31,9.865,10.03,9.865,10.005,100996.0
2021-09-01,10.005,10.065,9.78,9.83,54926.0
2021-09-02,9.875,9.875,9.675,9.72,47291.0
2021-09-03,9.895,10.165,9.825,10.015,120622.0
2021-09-07,9.885,9.945,9.605,9.665,93140.0
2021-09-08,9.675,9.735,9.455,9.7,130231.0
2021-09-09,9.69,9.69,9.5,9.615,87651.0
2021-09-10,9.5,9.615,9.275,9.58,152634.0
2021-09-13,9.52,9.78,9.22,9.72,177757.0
2021-09-14,9.7,9.875,9.665,9.72,111150.0
2021-09-15,9.665,9.69,9.49,9.525,69271.0
2021-09-16,9.29,9.315,9.02,9.205,149750.0
2021-09-17,9.185,9.205,8.95,9.135,187012.0
2021-09-20,9.11,9.115,8.76,8.845,134694.0
2021-09-21,8.935,9.24,8.855,9.03,101489.0
2021-09-22,9.09,9.125,8.88,8.925,76692.0
2021-09-23,8.84,8.89,8.68,8.705,96195.0
2021-09-24,8.705,8.89,8.705,8.705,73212.0
2021-09-27,8.655,8.75,8.35,8.4,133540.0
2021-09-28,8.325,8.44,8.265,8.41,131401.0
2021-09-29,8.395,8.445,8.06,8.07,178838.0
2021-09-30,8.195,8.395,8.095,8.255,161427.0
2021-10-01,8.365,8.385,8.22,8.34,104325.0
2021-10-04,8.34,8.41,8.23,8.315,73453.0
2021-10-05,8.315,8.57,8.22,8.525,73588.0
2021-10-06,8.385,8.725,8.34,8.725,84103.0
2021-10-07,8.665,8.76,8.57,8.645,86788.0
2021-10-08,8.82,9.005,8.69,8.88,148146.0
2021-10-12,8.925,9.275,8.9,9.24,84491.0
2021-10-13,9.255,9.555,9.25,9.535,113181.0
2021-10-14,9.58,9.655,9.42,9.58,144392.0
2021-10-15,9.38,10.065,9.325,9.825,258104.0
2021-10-18,9.72,9.96,9.59,9.895,192924.0
2021-10-19,9.96,10.005,9.805,9.92,330097.0
2021-10-20,9.935,10.12,9.865,9.97,215786.0
2021-10-21,9.865,10.145,9.805,9.995,128461.0
2021-10-22,10.085,10.44,10.04,10.355,193223.0
2021-10-25,10.335,10.46,10.31,10.31,211972.0
2021-10-26,10.17,10.225,10.075,10.085,214440.0
2021-10-27,10.03,10.26,10.005,10.215,109276.0
2021-10-28,10.095,10.25,10.085,10.135,89449.0
2021-10-29,10.005,10.165,9.84,9.875,136627.0
2021-11-01,9.875,9.955,9.78,9.955,95913.0
2021-11-02,9.865,10.005,9.545,9.62,131518.0
2021-11-03,9.56,9.85,9.38,9.76,153954.0
2021-11-04,9.72,9.9,9.65,9.735,108527.0
2021-11-05,9.805,10.135,9.65,10.015,159176.0
2021-11-08,10.03,10.205,9.875,10.025,258010.0
2021-11-09,10.06,10.065,9.865,10.05,139345.0
2021-11-10,10.3,10.47,10.05,10.335,455454.0
2021-11-11,10.485,11.06,10.475,10.975,558585.0
2021-11-12,10.745,11.105,10.66,10.81,292065.0
2021-11-15,10.72,10.755,10.565,10.675,120553.0
2021-11-16,10.64,10.675,10.205,10.24,682384.0
2021-11-17,10.3,10.47,10.215,10.24,357545.0
2021-11-18,10.26,10.285,10.155,10.18,89967.0
2021-11-19,10.155,10.17,9.755,9.77,168306.0
2021-11-22,9.685,9.8,9.56,9.665,190397.0
2021-11-23,9.545,9.59,9.03,9.04,227374.0
2021-11-24,9.125,9.195,8.96,9.08,136157.0
2021-11-25,9.09,9.1,8.97,9.04,66737.0
2021-11-26,9.145,9.22,8.67,8.785,167473.0
2021-11-29,8.64,8.875,8.64,8.77,211540.0
2021-11-30,8.84,9.25,8.735,9.075,395705.0
2021-12-01,9.15,9.205,8.67,8.75,242093.0
2021-12-02,8.77,8.9,8.585,8.665,145968.0
2021-12-03,8.67,8.83,8.445,8.805,188329.0
2021-12-06,8.77,9.055,8.465,8.81,57492.0
2021-12-07,8.935,9.055,8.865,8.985,67756.0
2021-12-08,8.985,9.01,8.845,8.915,124552.0
2021-12-09,8.83,8.83,8.36,8.455,303156.0
2021-12-10,8.585,8.605,8.175,8.21,290595.0
2021-12-13,8.165,8.445,8.09,8.375,421912.0
2021-12-14,8.265,8.315,8.055,8.185,270177.0
2021-12-15,8.125,8.255,7.755,7.93,450125.0
2021-12-16,7.905,8.195,7.905,8.185,312666.0
2021-12-17,8.5,8.505,8.265,8.29,343664.0
2021-12-20,8.325,8.325,8.095,8.235,138443.0
2021-12-21,8.235,8.36,8.195,8.305,105971.0
2021-12-22,8.375,8.42,8.175,8.395,131795.0
2021-12-23,8.445,8.645,8.4,8.535,94537.0
2021-12-24,8.535,8.63,8.535,8.63,14282.0
2021-12-29,8.67,8.69,8.465,8.56,310961.0
2021-12-30,8.54,8.74,8.54,8.715,141349.0
2021-12-31,8.805,9.125,8.805,9.08,196980.0
2022-01-04,8.88,9.075,8.81,9.04,283694.0
2022-01-05,9.055,9.255,8.82,8.9,333969.0
2022-01-06,8.645,8.9,8.375,8.445,218650.0
2022-01-07,8.525,8.62,8.265,8.3,113148.0
2022-01-10,8.2,8.305,8.02,8.305,84946.0
2022-01-11,8.325,8.63,8.28,8.63,89614.0
2022-01-12,8.62,8.82,8.585,8.805,120572.0
2022-01-13,8.795,8.865,8.57,8.63,170850.0
2022-01-14,8.585,8.585,8.28,8.4,116056.0
2022-01-17,8.43,8.43,8.34,8.4,10663.0
2022-01-18,8.28,8.3,8.14,8.255,95187.0
2022-01-19,8.315,8.925,8.23,8.67,168378.0
2022-01-20,8.665,8.665,8.42,8.445,165270.0
2022-01-21,8.385,8.395,8.08,8.125,123492.0
2022-01-24,8.055,8.09,7.73,8.09,203450.0
2022-01-25,7.975,8.385,7.93,8.385,193872.0
2022-01-26,8.245,8.315,7.88,7.975,230231.0
2022-01-27,7.905,8.045,7.855,7.915,175536.0
2022-01-28,7.8,7.855,7.685,7.855,93555.0
2022-01-31,7.825,8.025,7.81,8.02,83567.0
2022-02-01,8.13,8.2,8.02,8.175,46709.0
2022-02-02,8.165,8.28,8.07,8.115,92831.0
2022-02-03,8.14,8.235,8.055,8.115,93084.0
2022-02-04,8.15,8.33,8.105,8.3,185973.0
2022-02-07,8.28,8.57,8.21,8.535,105338.0
2022-02-08,8.43,8.465,8.28,8.445,114345.0
2022-02-09,8.435,8.56,8.33,8.465,117216.0
2022-02-10,8.305,8.54,8.06,8.13,141171.0
2022-02-11,8.21,8.715,8.2,8.54,263562.0
2022-02-14,8.515,8.76,8.43,8.68,297752.0
2022-02-15,8.54,8.795,8.445,8.705,536376.0
2022-02-16,8.7,8.84,8.655,8.725,431828.0
2022-02-17,8.855,8.97,8.705,8.875,580795.0
2022-02-18,8.89,8.91,8.585,8.68,130608.0
2022-02-22,8.655,8.715,8.375,8.42,160383.0
2022-02-23,8.42,8.725,8.35,8.7,221956.0
2022-02-24,9.02,9.125,8.48,8.535,803278.0
2022-02-25,8.505,8.775,8.385,8.725,232048.0
2022-02-28,8.75,8.91,8.69,8.91,336585.0
2022-03-01,8.89,9.135,8.805,8.91,438933.0
2022-03-02,8.89,9.08,8.775,9.045,391036.0
2022-03-03,9.04,9.065,8.67,8.83,149657.0
2022-03-04,8.89,9.795,8.88,9.535,616676.0
2022-03-07,9.535,9.58,9.265,9.35,358591.0
2022-03-08,9.56,10.015,9.555,9.83,1141704.0
2022-03-09,9.455,9.92,9.415,9.885,712121.0
2022-03-10,9.805,10.06,9.725,9.92,701924.0
2022-03-11,9.655,9.885,9.535,9.815,355874.0
2022-03-14,9.545,9.71,9.385,9.485,402972.0
2022-03-15,9.35,9.43,9.145,9.255,301026.0
2022-03-16,9.23,9.24,8.82,9.01,215508.0
2022-03-17,9.115,9.63,9.115,9.36,308288.0
2022-03-18,9.335,9.35,9.15,9.205,78116.0
2022-03-21,9.285,9.455,9.195,9.255,140016.0
2022-03-22,9.24,9.24,9.01,9.16,187357.0
2022-03-23,9.255,9.35,9.08,9.325,133334.0
2022-03-24,9.415,9.615,9.285,9.455,232478.0
2022-03-25,9.42,9.605,9.38,9.595,183008.0
2022-03-28,9.415,9.5,9.255,9.35,129652.0
2022-03-29,9.15,9.45,9.09,9.43,116003.0
2022-03-30,9.405,9.51,9.275,9.43,183454.0
2022-03-31,9.415,9.475,9.055,9.11,265988.0
2022-04-01,9.075,9.37,9.02,9.325,247161.0
2022-04-04,9.325,9.325,8.995,9.045,129199.0
2022-04-05,9.055,9.145,8.775,8.82,174699.0
2022-04-06,8.855,9.005,8.805,8.945,281328.0
2022-04-07,8.975,9.135,8.915,9.08,147492.0
2022-04-08,9.15,9.205,9.01,9.115,155748.0
2022-04-11,9.185,9.29,8.97,9.17,411773.0
2022-04-12,9.395,9.57,9.31,9.52,421594.0
2022-04-13,9.59,9.945,9.58,9.91,226014.0
2022-04-14,9.935,10.18,9.805,10.165,144545.0
2022-04-18,10.33,10.365,10.145,10.165,192120.0
2022-04-19,10.11,10.18,9.885,9.99,229766.0
2022-04-20,9.875,10.13,9.85,10.05,82708.0
2022-04-21,9.925,9.935,9.535,9.605,133546.0
2022-04-22,9.58,9.605,9.29,9.395,156468.0
2022-04-25,9.09,9.25,8.75,9.145,329794.0
2022-04-26,9.1,9.145,8.7,8.715,100013.0
2022-04-27,8.735,8.855,8.595,8.77,142650.0
2022-04-28,8.75,9.005,8.645,8.995,138756.0
2022-04-29,9.04,9.1,8.925,9.02,163711.0
2022-05-02,8.785,8.83,8.56,8.67,163257.0
2022-05-03,8.64,8.945,8.64,8.925,113334.0
2022-05-04,8.69,9.7,8.68,9.64,548466.0
2022-05-05,9.5,9.51,8.89,8.935,246328.0
2022-05-06,8.915,9.01,8.69,8.88,161490.0
2022-05-09,8.69,8.88,8.645,8.76,347623.0
2022-05-10,8.76,8.985,8.76,8.975,295833.0
2022-05-11,8.925,9.1,8.64,8.7,275484.0
2022-05-12,8.67,8.705,8.14,8.325,277011.0
2022-05-13,8.3,8.785,8.29,8.77,251601.0
2022-05-16,8.715,8.935,8.68,8.865,158219.0
2022-05-17,8.985,9.115,8.735,8.82,153710.0
2022-05-18,8.735,8.735,8.465,8.63,114200.0
2022-05-19,8.74,9.065,8.715,9.03,123025.0
2022-05-20,9.005,9.17,8.89,9.11,162255.0
2022-05-24,9.255,9.59,9.08,9.42,171008.0
2022-05-25,9.345,9.625,9.29,9.59,228869.0
2022-05-26,9.57,9.925,9.455,9.525,275761.0
2022-05-27,9.49,9.525,9.1,9.135,187489.0
2022-05-30,9.09,9.09,8.975,9.02,65280.0
2022-05-31,9.005,9.115,8.525,8.61,306855.0
2022-06-01,8.76,8.875,8.595,8.725,178745.0
2022-06-02,8.805,9.325,8.795,9.325,305446.0
2022-06-03,9.17,9.265,9.11,9.18,133303.0
2022-06-06,9.255,9.345,9.185,9.325,153514.0
2022-06-07,9.24,9.29,9.1,9.205,130110.0
2022-06-08,9.18,9.265,8.945,9.24,242215.0
2022-06-09,9.16,9.225,8.965,9.02,157480.0
2022-06-10,8.9,9.86,8.845,9.76,242528.0
2022-06-13,9.335,9.555,9.265,9.395,331585.0
2022-06-14,9.325,9.325,8.91,9.01,167066.0
2022-06-15,9.135,9.395,9.03,9.18,271497.0
2022-06-16,9.215,9.625,9.185,9.415,420803.0
2022-06-17,9.335,9.385,9.035,9.185,193944.0
2022-06-20,9.185,9.415,9.115,9.29,83088.0
2022-06-21,9.265,9.69,9.255,9.675,198017.0
2022-06-22,9.56,9.83,9.345,9.37,145364.0
2022-06-23,9.265,9.275,8.14,8.29,614492.0
2022-06-24,8.28,8.515,7.54,8.465,343587.0
2022-06-27,8.535,8.655,8.265,8.315,679781.0
2022-06-28,8.445,8.505,8.13,8.2,350150.0
2022-06-29,8.265,8.33,7.985,8.09,111300.0
2022-06-30,8.055,8.16,7.88,8.055,375596.0
2022-07-04,8.055,8.34,8.055,8.13,108451.0
2022-07-05,7.965,8.07,7.445,7.645,190026.0
2022-07-06,7.645,7.695,7.245,7.435,173362.0
2022-07-07,7.52,7.66,7.25,7.425,161488.0
2022-07-08,7.47,7.55,7.25,7.27,189997.0
2022-07-11,7.25,7.4,7.165,7.315,113251.0
2022-07-12,7.39,7.485,7.245,7.375,200159.0
2022-07-13,7.315,7.575,7.21,7.45,135868.0
2022-07-14,7.225,7.295,6.92,7.155,180249.0
2022-07-15,7.18,7.18,6.83,6.86,154216.0
2022-07-18,7.11,7.285,7.035,7.04,235513.0
2022-07-19,7.18,7.2,7.01,7.105,236157.0
2022-07-20,7.12,7.145,6.875,6.895,138005.0
2022-07-21,6.965,7.215,6.945,7.155,122595.0
2022-07-22,7.25,7.38,7.01,7.06,153766.0
2022-07-25,7.105,7.11,6.79,6.92,177672.0
2022-07-26,6.94,7.06,6.93,7.06,141580.0
2022-07-27,7.085,7.21,6.975,7.18,139125.0
2022-07-28,7.35,7.54,7.225,7.35,151632.0
2022-07-29,7.4,7.52,7.245,7.45,130225.0
2022-08-02,7.505,7.635,7.355,7.415,190065.0
2022-08-03,7.45,7.495,7.19,7.305,172072.0
2022-08-04,7.39,7.775,7.33,7.715,152134.0
2022-08-05,7.55,7.685,7.355,7.685,99021.0
2022-08-08,7.825,8.055,7.75,8.0,121410.0
2022-08-09,8.02,8.115,7.905,7.985,115409.0
2022-08-10,8.385,8.585,8.13,8.43,227097.0
2022-08-11,8.48,8.515,8.235,8.35,189084.0
2022-08-12,8.36,8.515,8.315,8.375,147061.0
2022-08-15,8.35,8.35,8.165,8.28,79962.0
2022-08-16,8.245,8.48,8.16,8.48,122525.0
2022-08-17,8.49,8.5,8.105,8.22,163908.0
2022-08-18,8.28,8.34,8.16,8.28,150937.0
2022-08-19,8.235,8.255,7.95,7.95,81572.0
2022-08-22,7.9,8.365,7.87,8.14,192264.0
2022-08-23,8.195,8.365,8.14,8.165,102815.0
2022-08-24,8.13,8.255,8.075,8.245,119722.0
2022-08-25,8.31,8.41,8.13,8.22,39306.0
2022-08-26,8.175,8.275,7.87,7.98,156091.0
2022-08-29,7.935,8.065,7.835,7.88,50186.0
2022-08-30,7.88,8.05,7.87,7.915,175287.0
2022-08-31,7.89,8.005,7.81,7.86,149393.0
2022-09-01,7.79,8.065,7.675,7.89,315895.0
2022-09-02,7.995,8.175,7.895,7.95,79043.0
2022-09-06,7.97,8.185,7.89,7.895,103527.0
2022-09-07,7.905,8.29,7.905,8.22,119938.0
2022-09-08,8.085,8.265,8.075,8.265,102260.0
2022-09-09,8.365,8.81,8.265,8.715,246458.0
2022-09-12,8.885,8.885,8.595,8.73,192784.0
2022-09-13,8.65,8.795,8.525,8.63,234302.0
2022-09-14,8.65,8.755,8.54,8.67,170920.0
2022-09-15,8.505,8.63,8.345,8.37,315871.0
2022-09-16,8.265,8.425,8.065,8.38,251834.0
2022-09-19,8.2,8.625,8.175,8.605,333473.0
2022-09-20,8.605,8.755,8.435,8.695,207831.0
2022-09-21,8.72,9.015,8.63,8.795,406858.0
2022-09-22,8.755,8.89,8.58,8.81,252133.0
2022-09-23,8.595,8.595,8.075,8.195,131087.0
2022-09-26,8.21,8.23,7.85,7.95,290407.0
2022-09-27,8.075,8.11,7.62,7.635,246375.0
2022-09-28,7.76,8.04,7.735,7.98,524029.0
2022-09-29,7.895,8.155,7.77,8.155,217411.0
2022-09-30,8.155,8.67,8.11,8.605,344631.0
2022-10-03,8.785,9.06,8.625,9.06,259704.0
2022-10-04,9.23,9.405,9.08,9.305,281733.0
2022-10-05,9.025,9.32,8.935,9.275,230964.0
2022-10-06,9.18,9.285,8.99,9.195,356474.0
2022-10-07,9.015,9.485,8.92,9.135,390258.0
2022-10-11,8.965,9.195,8.705,8.82,280699.0
2022-10-12,8.795,8.935,8.72,8.845,145189.0
2022-10-13,8.715,8.8,8.445,8.74,132875.0
2022-10-14,8.675,8.675,8.3,8.345,90312.0
2022-10-17,8.505,8.685,8.46,8.625,161880.0
2022-10-18,8.66,8.89,8.625,8.82,302785.0
2022-10-19,8.705,8.705,8.265,8.31,92876.0
2022-10-20,8.345,8.885,8.3,8.515,113837.0
2022-10-21,8.56,8.93,8.54,8.91,71208.0
2022-10-24,8.8,8.8,8.605,8.73,125069.0
2022-10-25,8.75,9.045,8.74,8.93,111967.0
2022-10-26,8.98,9.315,8.92,9.205,108297.0
2022-10-27,9.135,9.315,9.035,9.17,148490.0
2022-10-28,9.045,9.135,8.945,9.135,78925.0
2022-10-31,9.015,9.1,8.8,8.82,71545.0
2022-11-01,9.0,9.125,8.865,9.09,70196.0
2022-11-02,9.08,9.225,8.715,8.715,212212.0
2022-11-03,8.67,8.875,8.58,8.775,99735.0
2022-11-04,9.045,9.62,8.8,9.62,234666.0
2022-11-07,9.485,9.6,9.295,9.6,220955.0
2022-11-08,9.52,9.825,9.44,9.805,272302.0
2022-11-09,9.485,9.84,9.375,9.79,281056.0
2022-11-10,10.065,10.81,10.065,10.775,472958.0
2022-11-11,10.82,11.095,10.7,11.05,395087.0
2022-11-14,10.9,11.185,10.875,11.07,193018.0
2022-11-15,11.07,11.15,10.765,10.865,162350.0
2022-11-16,10.755,10.855,10.665,10.83,153326.0
2022-11-17,10.54,10.63,10.315,10.415,108011.0
2022-11-18,10.345,10.4,10.14,10.3,237884.0
2022-11-21,10.355,10.485,9.965,9.965,322062.0
2022-11-22,10.745,11.715,10.435,11.58,611453.0
2022-11-23,11.475,11.565,11.26,11.49,308880.0
2022-11-24,11.57,11.645,11.115,11.15,259439.0
2022-11-25,11.115,11.4,11.105,11.31,228349.0
2022-11-28,11.34,11.43,10.685,10.765,275480.0
2022-11-29,10.96,11.35,10.96,11.295,150391.0
2022-11-30,11.565,12.0,11.525,11.895,378537.0
2022-12-01,12.29,12.595,12.215,12.315,259760.0
2022-12-02,12.055,12.55,12.03,12.505,274309.0
2022-12-05,12.45,12.45,12.345,12.38,230898.0
2022-12-06,12.46,12.46,12.11,12.12,295141.0
2022-12-07,12.235,12.735,12.2,12.61,536266.0
2022-12-08,12.655,13.205,12.63,13.185,565398.0
2022-12-09,13.175,13.255,12.505,12.505,298689.0
2022-12-12,12.505,12.56,12.315,12.495,474671.0
2022-12-13,13.015,13.115,11.24,11.375,999738.0
2022-12-14,11.475,11.59,11.135,11.26,628591.0
2022-12-15,11.08,11.32,11.025,11.115,482250.0
2022-12-16,11.125,11.18,11.015,11.115,273181.0
2022-12-19,11.105,11.105,10.57,10.66,425319.0
2022-12-20,10.83,11.31,10.79,11.16,342385.0
2022-12-21,11.205,11.49,11.18,11.43,283129.0
2022-12-22,11.33,11.545,11.205,11.52,168879.0
2022-12-23,11.5,11.655,11.265,11.655,270665.0
2022-12-28,11.655,11.83,11.525,11.76,339457.0
2022-12-29,11.825,11.985,11.68,11.69,154050.0
2022-12-30,11.725,11.95,11.565,11.86,180813.0
2023-01-03,12.065,12.415,12.055,12.35,195402.0
2023-01-04,12.46,12.91,12.46,12.855,660045.0
2023-01-05,12.63,12.91,12.63,12.755,220342.0
2023-01-06,12.96,13.035,12.63,12.69,256297.0
2023-01-09,12.81,13.185,12.64,12.685,331172.0
2023-01-10,12.79,13.385,12.79,13.345,415765.0
2023-01-11,13.41,13.425,12.98,12.995,299120.0
2023-01-12,13.14,13.625,12.935,13.57,712391.0
2023-01-13,13.465,13.945,13.465,13.75,277371.0
2023-01-16,13.725,13.76,13.47,13.535,141364.0
2023-01-17,13.445,13.605,13.13,13.47,495836.0
2023-01-18,13.67,14.34,13.34,13.535,508205.0
2023-01-19,13.535,13.795,13.48,13.58,419660.0
2023-01-20,13.555,13.605,13.42,13.49,291243.0
2023-01-23,13.385,13.445,13.195,13.4,222486.0
2023-01-24,13.41,13.525,13.06,13.445,213872.0
2023-01-25,13.39,13.85,13.31,13.555,532917.0
2023-01-26,13.455,13.635,13.165,13.635,341162.0
2023-01-27,13.555,13.68,13.48,13.59,309812.0
2023-01-30,13.58,13.865,13.56,13.68,476398.0
2023-01-31,13.59,13.865,13.57,13.805,223890.0
2023-02-01,13.805,14.275,13.785,13.985,544142.0
2023-02-02,14.045,14.205,13.32,13.48,490508.0
2023-02-03,13.265,13.31,12.99,13.08,357636.0
2023-02-06,12.995,13.06,12.69,12.82,484495.0
2023-02-07,12.865,13.33,12.81,13.085,301470.0
2023-02-08,13.15,13.275,12.995,13.095,164894.0
2023-02-09,13.095,13.18,12.675,12.71,301463.0
2023-02-10,12.775,12.775,12.39,12.485,245790.0
2023-02-13,12.37,12.495,12.255,12.29,175619.0
2023-02-14,12.225,12.44,12.175,12.43,276174.0
2023-02-15,12.145,12.145,11.92,12.0,206612.0
2023-02-16,11.94,12.055,11.75,11.905,161923.0
2023-02-17,11.75,12.0,11.51,11.975,305621.0
2023-02-21,11.93,12.055,11.725,11.735,368396.0
2023-02-22,11.695,11.76,11.545,11.69,322452.0
2023-02-23,11.58,11.795,11.58,11.69,378741.0
2023-02-24,11.475,12.0,11.26,11.975,504880.0
2023-02-27,12.09,12.55,11.975,12.44,488977.0
2023-02-28,12.53,12.88,12.325,12.64,526730.0
2023-03-01,12.78,13.23,12.7,13.21,488987.0
2023-03-02,13.105,13.445,12.95,13.31,268061.0
2023-03-03,13.4,13.635,13.345,13.57,306924.0
2023-03-06,13.4,13.545,13.21,13.425,526188.0
2023-03-07,13.275,13.57,12.82,12.845,612836.0
2023-03-08,12.865,13.115,12.405,12.475,461581.0
2023-03-09,12.615,12.66,11.98,12.13,642382.0
2023-03-10,12.305,12.695,11.99,12.025,685129.0
2023-03-13,12.55,12.585,12.16,12.29,885048.0
2023-03-14,12.29,12.54,12.215,12.37,479809.0
2023-03-15,12.495,12.55,12.05,12.26,723602.0
2023-03-16,12.29,12.45,12.17,12.415,547618.0
2023-03-17,12.585,13.095,12.315,12.675,1850371.0
2023-03-20,12.905,13.34,12.905,13.23,653987.0
2023-03-21,13.13,13.185,12.75,12.86,393007.0
2023-03-22,12.95,13.635,12.84,13.4,749643.0
2023-03-23,13.485,13.825,13.285,13.745,650567.0
2023-03-24,13.81,14.055,13.59,13.73,524365.0
2023-03-27,13.545,13.865,13.49,13.755,191543.0
2023-03-28,13.855,14.1,13.72,14.045,276222.0
2023-03-29,14.035,14.11,13.825,13.965,388066.0
2023-03-30,14.245,14.45,13.89,14.37,388024.0
2023-03-31,14.38,14.39,14.135,14.29,334990.0
2023-04-03,14.235,14.895,14.125,14.83,698018.0
2023-04-04,14.795,14.995,14.59,14.95,285491.0
2023-04-05,14.895,15.07,14.75,14.85,207629.0
2023-04-06,14.995,15.765,14.95,15.395,671655.0
2023-04-10,15.12,15.27,15.07,15.13,341960.0
2023-04-11,15.175,15.665,15.16,15.465,406639.0
2023-04-12,15.785,15.845,15.41,15.51,316841.0
2023-04-13,15.82,15.965,15.495,15.5,337041.0
2023-04-14,15.405,15.645,15.165,15.485,454650.0
2023-04-17,15.35,15.395,15.085,15.305,428272.0
2023-04-18,15.34,15.665,15.26,15.52,225264.0
2023-04-19,15.275,15.405,15.13,15.215,178810.0
2023-04-20,15.205,15.495,15.165,15.26,193377.0
2023-04-21,15.075,15.355,14.97,15.295,231072.0
2023-04-24,15.275,15.555,15.205,15.485,200472.0
2023-04-25,15.365,15.61,15.215,15.585,160725.0
2023-04-26,15.675,15.695,15.45,15.61,253123.0
2023-04-27,15.74,16.125,15.295,15.755,528163.0
2023-04-28,15.685,15.73,15.45,15.555,199494.0
2023-05-01,15.72,16.075,15.695,15.74,200224.0
2023-05-02,15.72,16.345,15.465,16.21,323543.0
2023-05-03,16.235,16.68,16.18,16.41,296466.0
2023-05-04,16.39,16.845,16.3,16.57,217695.0
2023-05-05,16.225,16.85,16.045,16.78,327907.0
2023-05-08,16.905,16.985,16.65,16.825,216394.0
2023-05-09,17.125,17.46,16.89,17.42,561564.0
2023-05-10,17.475,17.585,16.98,17.24,414504.0
2023-05-11,17.105,17.105,15.695,15.81,403491.0
2023-05-12,15.835,16.27,15.83,16.155,299822.0
2023-05-15,16.18,16.95,16.155,16.805,379336.0
2023-05-16,16.67,17.195,16.315,16.5,286554.0
2023-05-17,16.48,16.49,15.7,15.765,293188.0
2023-05-18,15.655,15.665,15.185,15.53,499917.0
2023-05-19,15.6,15.87,15.31,15.655,379502.0
2023-05-23,15.375,15.81,15.305,15.755,460005.0
2023-05-24,15.7,15.835,15.395,15.43,314858.0
2023-05-25,15.305,15.6,15.16,15.385,276726.0
2023-05-26,15.54,15.835,15.26,15.41,538076.0
2023-05-29,15.45,15.645,15.41,15.485,62765.0
2023-05-30,15.945,16.0,15.205,15.305,205059.0
2023-05-31,15.305,15.62,15.305,15.575,222307.0
2023-06-01,15.585,16.01,15.31,15.765,433812.0
2023-06-02,15.935,15.945,15.13,15.265,317411.0
2023-06-05,15.265,15.575,14.975,15.385,255747.0
2023-06-06,15.41,15.645,15.41,15.555,106411.0
2023-06-07,15.61,15.8,14.885,14.94,360749.0
2023-06-08,15.105,15.305,14.785,14.83,336851.0
2023-06-09,14.84,14.915,14.715,14.77,167284.0
2023-06-12,14.715,14.79,14.425,14.7,239611.0
2023-06-13,14.79,15.065,14.57,14.6,135403.0
2023-06-14,14.71,14.835,14.545,14.725,185578.0
2023-06-15,14.66,14.69,14.115,14.25,177382.0
2023-06-16,14.315,14.66,14.06,14.545,302082.0
2023-06-19,14.325,14.45,14.24,14.435,71808.0
2023-06-20,14.26,14.27,13.695,13.925,229254.0
2023-06-21,13.785,14.18,13.66,14.07,220225.0
2023-06-22,13.905,14.265,13.885,14.115,173717.0
2023-06-23,14.18,14.26,13.915,14.08,109451.0
2023-06-26,14.095,14.24,13.925,14.125,206281.0
2023-06-27,14.07,14.225,13.87,13.94,205523.0
2023-06-28,13.87,14.17,13.695,14.14,119739.0
2023-06-29,14.085,14.395,13.87,14.37,193760.0
2023-06-30,14.445,14.515,14.265,14.47,91771.0
2023-07-04,14.57,14.965,14.5,14.715,93907.0
2023-07-05,14.78,14.79,14.395,14.435,97826.0
2023-07-06,14.715,14.725,14.115,14.24,232421.0
2023-07-07,14.46,14.845,14.37,14.79,243649.0
2023-07-10,14.77,15.355,14.56,15.2,196986.0
2023-07-11,15.285,15.43,15.035,15.23,207086.0
2023-07-12,15.42,15.84,15.4,15.74,378694.0
2023-07-13,15.83,16.105,15.795,16.03,134730.0
2023-07-14,16.03,16.305,15.875,16.225,83862.0
2023-07-17,16.075,16.27,15.94,16.23,111595.0
2023-07-18,16.34,17.165,16.295,16.98,305521.0
2023-07-19,16.89,17.135,16.745,17.055,178834.0
2023-07-20,16.915,17.02,16.745,16.89,174285.0
2023-07-21,16.79,17.055,16.645,16.855,181103.0
2023-07-24,16.855,16.855,16.58,16.68,113430.0
2023-07-25,16.755,17.11,16.7,16.97,169974.0
2023-07-26,16.98,17.0,16.66,16.78,137883.0
2023-07-27,16.705,16.855,15.73,15.795,178028.0
2023-07-28,16.015,16.16,15.75,15.97,112630.0
2023-07-31,16.05,16.48,15.95,16.14,129551.0
2023-08-01,15.865,16.085,15.74,15.96,108402.0
2023-08-02,15.93,15.975,15.23,15.29,267467.0
2023-08-03,15.265,15.43,15.175,15.275,113457.0
2023-08-04,15.53,15.72,15.39,15.565,216011.0
2023-08-08,15.375,15.53,15.235,15.43,167407.0
2023-08-09,15.51,15.51,15.21,15.32,203861.0
2023-08-10,15.555,16.115,13.975,14.865,611382.0
2023-08-11,14.765,15.065,14.615,14.815,247700.0
2023-08-14,14.69,14.99,14.635,14.99,260744.0
2023-08-15,14.8,14.88,14.325,14.37,430304.0
2023-08-16,14.46,14.525,14.25,14.25,158234.0
2023-08-17,14.35,14.405,14.15,14.24,293825.0
2023-08-18,14.14,14.27,14.005,14.195,121434.0
2023-08-21,14.25,14.37,14.18,14.28,176401.0
2023-08-22,14.37,14.67,14.07,14.545,196173.0
2023-08-23,14.56,15.035,14.525,14.965,278887.0
2023-08-24,14.89,15.0,14.345,14.735,328615.0
2023-08-25,14.725,14.965,14.625,14.68,358155.0
2023-08-28,14.67,15.18,14.655,15.055,115606.0
2023-08-29,15.025,15.265,14.955,15.23,118971.0
2023-08-30,15.3,15.41,14.9,14.965,99632.0
2023-08-31,14.91,14.98,14.715,14.79,96197.0
2023-09-01,14.965,15.13,14.445,14.48,125657.0
2023-09-05,14.295,14.405,13.96,13.975,153962.0
2023-09-06,13.875,14.07,13.835,13.97,136463.0
2023-09-07,13.945,14.005,13.71,13.75,65029.0
2023-09-08,13.835,14.16,13.625,13.725,137345.0
2023-09-11,13.745,13.995,13.735,13.845,176351.0
2023-09-12,13.79,14.315,13.735,14.005,142379.0
2023-09-13,14.01,14.095,13.78,13.835,125007.0
2023-09-14,13.835,13.945,13.735,13.94,170784.0
2023-09-15,14.125,14.41,14.02,14.14,187860.0
2023-09-18,14.16,14.4,14.02,14.36,85246.0
2023-09-19,14.28,14.455,14.18,14.41,422321.0
2023-09-20,14.4,15.07,14.4,14.84,404221.0
2023-09-21,14.535,14.97,14.445,14.925,268681.0
2023-09-22,14.95,15.115,14.895,14.97,212844.0
2023-09-25,14.94,14.98,14.64,14.86,225636.0
2023-09-26,14.75,14.895,14.655,14.765,390393.0
2023-09-27,14.555,14.705,13.955,14.095,283981.0
2023-09-28,14.075,14.26,13.91,14.115,96106.0
2023-09-29,14.345,14.345,13.965,14.05,180637.0
2023-10-02,13.92,13.965,13.56,13.7,165020.0
2023-10-03,13.635,13.885,13.515,13.71,172191.0
2023-10-04,13.78,13.81,13.49,13.58,166928.0
2023-10-05,13.57,13.715,13.46,13.655,129691.0
2023-10-06,13.58,13.92,13.525,13.8,122163.0
2023-10-10,13.975,14.125,13.885,13.975,122641.0
2023-10-11,14.18,14.325,14.06,14.235,183371.0
2023-10-12,14.18,14.26,13.92,14.03,143830.0
2023-10-13,14.4,15.53,14.335,15.245,263314.0
2023-10-16,15.285,15.735,15.235,15.58,160092.0
2023-10-17,15.53,16.04,15.45,16.01,156498.0
2023-10-18,16.285,16.4,15.965,16.335,284873.0
2023-10-19,16.27,16.5,16.12,16.435,155767.0
2023-10-20,16.58,16.895,16.345,16.455,256523.0
2023-10-23,16.48,16.87,16.315,16.555,341069.0
2023-10-24,16.4,16.49,16.175,16.185,184904.0
2023-10-25,16.225,16.425,15.855,15.9,146774.0
2023-10-26,15.975,16.085,15.475,15.69,301086.0
2023-10-27,15.745,15.93,15.42,15.89,224504.0
2023-10-30,16.01,16.12,15.725,15.79,117064.0
2023-10-31,15.735,15.985,15.07,15.405,259028.0
2023-11-01,15.58,15.745,15.29,15.525,223483.0
2023-11-02,15.69,15.755,15.44,15.515,179393.0
2023-11-03,15.56,15.975,15.53,15.8,262538.0
2023-11-06,15.875,16.01,15.66,15.7,170916.0
2023-11-07,15.55,15.605,15.07,15.33,235157.0
2023-11-08,15.3,15.47,14.825,15.08,180947.0
2023-11-09,15.145,15.145,14.205,14.4,515467.0
2023-11-10,14.425,14.575,13.715,13.92,286589.0
2023-11-13,13.965,14.325,13.94,14.02,196465.0
2023-11-14,14.38,14.575,14.195,14.315,342043.0
2023-11-15,14.39,14.5,14.05,14.105,156934.0
2023-11-16,14.115,14.475,14.105,14.195,151323.0
2023-11-17,14.215,14.36,13.995,13.995,155050.0
2023-11-20,13.885,14.185,13.8,13.875,221080.0
2023-11-21,14.065,14.37,13.965,14.05,253055.0
2023-11-22,14.205,14.28,13.895,13.965,160916.0
2023-11-23,13.92,13.93,13.81,13.82,52249.0
2023-11-24,13.82,14.2,13.81,13.985,168765.0
2023-11-27,14.14,14.75,14.14,14.65,334559.0
2023-11-28,14.74,14.88,14.465,14.86,160790.0
2023-11-29,14.885,15.06,14.825,15.045,190082.0
2023-11-30,14.83,15.045,14.57,15.015,133980.0
2023-12-01,15.005,15.29,14.75,15.285,173439.0
2023-12-04,14.98,15.2,14.705,15.09,306051.0
2023-12-05,15.245,15.535,14.97,15.18,612605.0
2023-12-06,15.375,15.58,14.985,15.375,345548.0
2023-12-07,15.345,15.635,15.255,15.455,230124.0
2023-12-08,15.125,15.455,14.835,14.965,232741.0
2023-12-11,14.695,14.715,14.13,14.675,309491.0
2023-12-12,14.67,14.9,14.475,14.545,446045.0
2023-12-13,14.555,15.635,14.53,15.625,303102.0
2023-12-14,15.635,16.005,15.4,15.65,272609.0
2023-12-15,15.53,15.56,15.13,15.31,233508.0
2023-12-18,15.355,15.465,15.225,15.365,98132.0
2023-12-19,15.375,15.71,15.235,15.65,116011.0
2023-12-20,15.625,15.83,15.515,15.58,230797.0
2023-12-21,15.7,15.845,15.605,15.725,88971.0
2023-12-22,16.005,16.155,15.845,15.885,191129.0
2023-12-27,15.775,16.06,15.715,15.91,80857.0
2023-12-28,15.845,15.975,15.485,15.495,117454.0
2023-12-29,15.43,15.56,15.28,15.365,99640.0
2024-01-02,15.4,15.615,15.095,15.14,99030.0
2024-01-03,14.88,14.9,14.53,14.555,138990.0
2024-01-04,14.67,14.865,14.54,14.595,145087.0
2024-01-05,14.5,14.855,14.475,14.62,167182.0
2024-01-08,14.465,14.67,14.41,14.51,148117.0
2024-01-09,14.62,14.62,14.315,14.4,126360.0
2024-01-10,14.27,14.35,13.96,13.96,205550.0
2024-01-11,13.945,14.175,13.85,14.015,259421.0
2024-01-12,14.205,14.48,14.195,14.295,168652.0
2024-01-15,14.28,14.285,14.1,14.24,78712.0
2024-01-16,14.035,14.08,13.7,13.74,158867.0
2024-01-17,13.515,13.625,13.43,13.46,144009.0
2024-01-18,13.56,13.655,13.48,13.61,63064.0
2024-01-19,13.655,13.655,13.495,13.61,100144.0
2024-01-22,13.49,13.655,13.375,13.505,283873.0
2024-01-23,13.62,13.88,13.48,13.85,151414.0
2024-01-24,14.075,14.12,13.625,14.1,217757.0
2024-01-25,14.27,14.825,14.11,14.79,332455.0
2024-01-26,14.74,15.4,14.62,15.365,459183.0
2024-01-29,15.365,15.42,14.93,14.955,336715.0
2024-01-30,14.995,15.05,14.595,14.735,210537.0
2024-01-31,14.75,15.075,14.695,14.735,146695.0
2024-02-01,14.79,15.52,14.79,15.495,297595.0
2024-02-02,15.03,15.465,14.975,15.15,237234.0
2024-02-05,14.89,15.125,14.555,14.585,320414.0
2024-02-06,14.63,14.705,14.465,14.52,110941.0
2024-02-07,14.51,14.695,14.425,14.67,478546.0
2024-02-08,14.605,14.77,14.51,14.715,308758.0
2024-02-09,14.64,14.695,14.51,14.585,530781.0
2024-02-12,14.565,14.65,14.175,14.185,176184.0
2024-02-13,14.0,14.015,13.22,13.43,234207.0
2024-02-14,13.43,13.815,13.395,13.785,168452.0
2024-02-15,13.885,14.425,13.88,14.39,248531.0
2024-02-16,14.26,14.77,14.24,14.75,167700.0
2024-02-20,14.79,15.04,14.565,14.67,282637.0
2024-02-21,14.65,14.705,14.365,14.67,121571.0
2024-02-22,14.575,14.695,14.045,14.13,181815.0
2024-02-23,14.13,15.495,14.075,15.19,339943.0
2024-02-26,14.91,15.16,14.325,14.35,298705.0
2024-02-27,14.22,14.445,14.155,14.345,254046.0
2024-02-28,14.435,14.49,14.165,14.325,240192.0
2024-02-29,14.48,14.78,14.285,14.685,562582.0
2024-03-01,14.88,15.14,14.65,15.125,320363.0
2024-03-04,15.225,16.035,15.15,15.96,495547.0
2024-03-05,16.125,16.23,15.79,16.21,316073.0
2024-03-06,16.22,16.48,16.18,16.395,193522.0
2024-03-07,16.445,16.53,16.23,16.455,144182.0
2024-03-08,16.325,16.54,16.23,16.28,182539.0
2024-03-11,16.26,16.38,16.1,16.205,360938.0
2024-03-12,16.035,16.045,15.68,15.935,376067.0
2024-03-13,15.96,16.27,15.875,16.12,324444.0
2024-03-14,16.09,16.3,15.97,16.13,168841.0
2024-03-15,16.12,16.41,16.005,16.27,269070.0
2024-03-18,16.325,16.495,16.155,16.43,327810.0
2024-03-19,16.39,16.475,16.23,16.3,148004.0
2024-03-20,16.28,17.245,16.225,17.185,325055.0
2024-03-21,17.245,17.73,17.185,17.44,406983.0
2024-03-22,17.28,17.45,16.99,17.055,100670.0
2024-03-25,17.105,17.56,17.045,17.43,275600.0
2024-03-26,17.6,17.675,17.27,17.3,222322.0
2024-03-27,17.365,17.7,17.32,17.685,161173.0
2024-03-28,17.925,18.125,17.75,17.825,164078.0
2024-04-01,18.085,18.355,17.935,18.205,201768.0
2024-04-02,18.255,18.255,17.6,17.85,250800.0
2024-04-03,17.88,18.255,17.75,18.18,152145.0
2024-04-04,18.095,18.15,17.46,17.545,291043.0
2024-04-05,17.675,17.89,17.345,17.475,590107.0
2024-04-08,17.85,17.89,17.32,17.625,238500.0
2024-04-09,17.91,18.085,17.76,17.925,439402.0
2024-04-10,17.44,18.14,17.27,17.665,246995.0
2024-04-11,17.765,17.89,17.375,17.58,449613.0
2024-04-12,18.14,18.28,17.195,17.26,610759.0
2024-04-15,17.45,17.45,16.925,17.245,394722.0
2024-04-16,17.035,17.925,16.98,17.69,375682.0
2024-04-17,17.765,18.18,17.69,17.925,223490.0
2024-04-18,18.075,18.505,17.965,18.49,248451.0
2024-04-19,18.34,19.06,18.28,18.89,382743.0
2024-04-22,18.15,18.865,17.675,17.7,220509.0
2024-04-23,17.535,17.985,17.535,17.785,183054.0
2024-04-24,17.785,17.975,17.58,17.665,162070.0
2024-04-25,17.71,18.3,17.505,18.115,344630.0
2024-04-26,18.245,18.34,17.945,18.15,218672.0
2024-04-29,18.225,18.35,17.945,18.245,108181.0
2024-04-30,17.945,18.04,17.46,17.515,118405.0
2024-05-01,17.6,18.01,17.385,17.59,188565.0
2024-05-02,17.45,17.685,17.29,17.375,128875.0
2024-05-03,17.45,17.45,17.13,17.26,147175.0
2024-05-06,17.57,17.775,17.505,17.57,92519.0
2024-05-07,17.485,18.0,17.4,17.665,169286.0
2024-05-08,17.525,17.84,17.385,17.785,143685.0
2024-05-09,17.535,18.715,16.98,18.565,389080.0
2024-05-10,18.665,19.06,18.545,18.995,409907.0
2024-05-13,18.815,18.92,18.155,18.28,267053.0
2024-05-14,18.48,18.72,18.385,18.715,117890.0
2024-05-15,18.77,18.975,18.32,18.91,204617.0
2024-05-16,18.77,18.92,18.505,18.655,115742.0
2024-05-17,18.865,18.955,18.59,18.79,307133.0
2024-05-21,19.19,19.49,18.955,19.21,322105.0
2024-05-22,19.01,19.125,18.695,18.74,252233.0
2024-05-23,18.63,18.73,18.125,18.215,240063.0
2024-05-24,18.415,18.675,18.29,18.43,282312.0
2024-05-27,18.59,18.93,18.59,18.855,45472.0
2024-05-28,18.91,19.255,18.91,19.145,158146.0
2024-05-29,18.935,19.145,18.715,18.89,165194.0
2024-05-30,18.815,19.115,18.805,18.975,131332.0
2024-05-31,19.265,19.35,18.695,18.845,199250.0
2024-06-03,18.92,18.975,18.555,18.815,228166.0
2024-06-04,18.64,18.72,18.065,18.32,214255.0
2024-06-05,18.415,18.715,18.31,18.58,101573.0
2024-06-06,18.61,19.265,18.565,19.145,136533.0
2024-06-07,18.605,18.73,17.89,17.975,237179.0
2024-06-10,17.99,18.44,17.915,18.415,97810.0
2024-06-11,18.265,18.265,17.95,18.065,138663.0
2024-06-12,18.46,18.51,18.02,18.095,108989.0
2024-06-13,17.96,18.095,17.42,17.63,198777.0
2024-06-14,17.745,17.875,17.705,17.8,170399.0
2024-06-17,17.8,18.18,17.66,18.055,196990.0
2024-06-18,17.98,18.48,17.855,18.385,212969.0
2024-06-19,18.35,18.46,18.16,18.415,57191.0
2024-06-20,18.5,18.99,18.49,18.885,158247.0
2024-06-21,18.855,19.255,18.62,18.93,287814.0
2024-06-24,18.94,19.245,18.915,19.17,168772.0
2024-06-25,19.065,19.065,18.715,18.725,87246.0
2024-06-26,18.555,18.895,18.51,18.845,170518.0
2024-06-27,18.98,19.26,18.895,19.075,95164.0
2024-06-28,19.17,19.28,18.81,19.055,132783.0
2024-07-02,19.015,19.105,18.365,18.79,375562.0
2024-07-03,19.025,19.46,18.905,19.185,179024.0
2024-07-04,19.235,19.355,19.235,19.31,26774.0
2024-07-05,19.355,20.185,19.355,19.62,209193.0
2024-07-08,20.045,20.685,19.95,20.66,337295.0
2024-07-09,20.76,20.905,20.565,20.74,259415.0
2024-07-10,20.98,21.365,20.875,21.26,253856.0
2024-07-11,21.685,22.005,21.375,21.865,238823.0
2024-07-12,21.65,22.26,21.64,22.12,259519.0
2024-07-15,22.145,22.29,21.665,21.79,191955.0
2024-07-16,21.975,22.385,21.705,22.12,184862.0
2024-07-17,22.185,22.31,21.63,22.07,296860.0
2024-07-18,22.14,22.47,21.985,22.47,221541.0
2024-07-19,21.81,22.365,21.79,21.985,139542.0
2024-07-22,21.94,21.985,21.64,21.705,223061.0
2024-07-23,21.78,22.12,21.45,21.73,142921.0
2024-07-24,21.92,22.035,21.345,21.355,181727.0
2024-07-25,20.94,21.13,20.685,20.92,171009.0
2024-07-26,21.14,21.355,21.005,21.15,97525.0
2024-07-29,21.225,21.45,20.875,21.45,62092.0
2024-07-30,21.505,21.64,21.08,21.485,132453.0
2024-07-31,21.94,22.58,21.9,22.535,252339.0
2024-08-01,22.855,22.875,21.995,22.385,209998.0
2024-08-02,22.77,23.25,22.225,22.6,536643.0
2024-08-06,21.725,22.515,20.96,21.14,333268.0
2024-08-07,21.48,21.565,20.28,20.525,178332.0
2024-08-08,20.8,20.94,20.62,20.735,197975.0
2024-08-09,22.58,22.645,21.45,21.715,299033.0
2024-08-12,22.39,23.215,22.355,22.865,261892.0
2024-08-13,22.92,23.665,22.875,23.45,243571.0
2024-08-14,23.6,23.94,23.295,23.75,350732.0
2024-08-15,23.825,23.965,23.29,23.58,253014.0
2024-08-16,23.865,24.535,23.795,24.485,304443.0
2024-08-19,24.345,25.69,24.345,25.54,342970.0
2024-08-20,25.835,26.09,25.58,25.975,338710.0
2024-08-21,26.03,26.645,25.89,26.505,341147.0
2024-08-22,26.165,26.38,25.44,25.86,362911.0
2024-08-23,25.655,26.26,25.55,26.07,203735.0
2024-08-26,26.43,26.435,25.57,25.985,169689.0
2024-08-27,25.465,25.945,25.455,25.86,190545.0
2024-08-28,25.495,25.72,25.015,25.25,216049.0
2024-08-29,25.87,25.87,24.995,25.655,168328.0
2024-08-30,25.605,25.675,25.005,25.525,246125.0
2024-09-03,25.56,25.6,24.315,24.91,297070.0
2024-09-04,24.55,25.645,24.28,24.59,290450.0
2024-09-05,25.07,25.56,24.59,25.36,326990.0
2024-09-06,25.4,25.55,24.365,24.38,260464.0
2024-09-09,24.58,25.61,24.57,25.335,349761.0
2024-09-10,25.48,26.085,25.25,26.085,266631.0
2024-09-11,25.905,26.955,25.62,26.86,394642.0
2024-09-12,27.21,27.65,27.145,27.42,535147.0
2024-09-13,27.82,28.295,27.08,28.03,294897.0
2024-09-16,28.085,28.315,27.24,28.03,421722.0
2024-09-17,27.905,28.285,27.79,27.885,264204.0
2024-09-18,28.01,28.25,27.085,27.165,449609.0
2024-09-19,27.775,27.83,27.08,27.59,408774.0
2024-09-20,27.735,28.715,27.725,28.585,527824.0
2024-09-23,28.48,29.185,28.07,28.07,363781.0
2024-09-24,28.22,28.39,27.975,28.01,362093.0
2024-09-25,28.155,28.72,28.05,28.295,216916.0
2024-09-26,28.43,28.88,28.19,28.505,383678.0
2024-09-27,28.535,28.62,27.66,27.79,309325.0
2024-09-30,27.64,27.87,27.28,27.86,291559.0
2024-10-01,28.04,28.175,27.695,28.145,328697.0
2024-10-02,28.085,28.45,27.8,28.185,284321.0
2024-10-03,28.04,29.355,27.955,29.24,430535.0
2024-10-04,29.155,30.21,29.155,29.685,545434.0
2024-10-07,29.61,29.86,29.115,29.43,239414.0
2024-10-08,29.305,29.955,29.185,29.935,365624.0
2024-10-09,29.79,30.145,29.365,30.07,341747.0
2024-10-10,30.45,31.285,30.27,31.175,448251.0
2024-10-11,31.61,31.755,30.895,31.115,263849.0
2024-10-15,31.115,31.765,30.965,31.535,279213.0
2024-10-16,31.88,32.155,31.25,31.28,303453.0
2024-10-17,31.525,31.81,31.39,31.585,261481.0
2024-10-18,31.985,33.515,31.86,33.08,306098.0
2024-10-21,34.04,34.185,33.155,33.305,326850.0
2024-10-22,33.4,33.6,32.86,33.26,300198.0
2024-10-23,33.125,33.23,32.755,32.955,221943.0
2024-10-24,33.2,33.24,32.04,33.02,266818.0
2024-10-25,32.82,33.01,32.41,32.565,241822.0
2024-10-28,32.61,32.62,31.735,31.86,204632.0
2024-10-29,31.745,32.745,31.585,32.65,248222.0
2024-10-30,32.735,32.765,31.925,32.545,152917.0
2024-10-31,32.115,32.265,31.545,32.07,192046.0
2024-11-01,32.08,32.515,31.64,31.775,194101.0
2024-11-04,31.61,31.955,31.07,31.22,262436.0
2024-11-05,31.47,31.945,31.17,31.62,260560.0
2024-11-06,31.59,31.59,28.19,29.79,473323.0
2024-11-07,29.715,30.525,29.63,30.39,468990.0
2024-11-08,31.19,31.24,30.135,31.115,335738.0
2024-11-11,30.135,30.39,29.03,29.345,334885.0
2024-11-12,29.02,29.295,28.4,29.02,386560.0
2024-11-13,29.155,29.925,28.905,28.945,326143.0
2024-11-14,28.41,28.735,28.02,28.47,326992.0
2024-11-15,28.545,29.02,28.43,28.62,247467.0
2024-11-18,29.335,30.21,29.2,29.775,227230.0
2024-11-19,30.375,30.495,29.535,30.335,270057.0
2024-11-20,30.66,30.81,29.85,30.785,174852.0
2024-11-21,30.85,31.41,30.64,31.315,252415.0
2024-11-22,31.59,31.895,31.085,31.715,217927.0
2024-11-25,30.83,31.685,29.495,30.27,352561.0
2024-11-26,30.125,30.81,29.82,30.705,296545.0
2024-11-27,30.755,31.25,30.525,31.115,239374.0
2024-11-28,31.295,31.61,30.715,30.935,55792.0
2024-11-29,31.095,31.4,30.715,31.01,151453.0
2024-12-02,31.05,31.635,30.86,31.585,373104.0
2024-12-03,31.63,32.64,31.62,32.43,242558.0
2024-12-04,32.425,33.43,31.895,33.335,378662.0
2024-12-05,33.375,33.73,33.31,33.365,283653.0
2024-12-06,33.27,33.71,32.965,33.26,244746.0
2024-12-09,34.085,34.415,33.835,34.05,318505.0
2024-12-10,33.22,33.385,32.175,32.405,746165.0
2024-12-11,32.36,32.57,31.35,31.675,538950.0
2024-12-12,31.06,31.185,30.4,30.65,343021.0
2024-12-13,30.33,30.705,29.575,30.13,353764.0
2024-12-16,30.11,30.61,29.955,30.445,334093.0
2024-12-17,30.045,30.485,29.765,30.245,351117.0
2024-12-18,30.075,30.775,29.47,29.735,414182.0
2024-12-19,29.765,30.17,29.37,29.67,414538.0
2024-12-20,29.585,30.195,29.47,29.95,346634.0
2024-12-23,29.775,30.205,29.45,30.18,200832.0
2024-12-24,30.245,30.725,29.755,29.88,72846.0
2024-12-27,29.7,29.86,29.105,29.765,194339.0
2024-12-30,29.515,29.65,28.99,29.255,154535.0
2024-12-31,29.11,29.71,28.825,29.44,187840.0
2025-01-02,29.93,30.795,29.87,30.65,195206.0
2025-01-03,30.705,30.84,30.32,30.695,167897.0
2025-01-06,31.205,31.205,29.265,29.4,224182.0
2025-01-07,29.6,29.835,29.045,29.42,419869.0
2025-01-08,29.42,30.015,29.39,29.805,423124.0
2025-01-09,31.35,31.905,31.015,31.56,295141.0
2025-01-10,32.215,32.895,31.52,32.49,439113.0
2025-01-13,31.925,33.095,31.83,32.56,489967.0
2025-01-14,32.56,33.69,32.385,32.935,259393.0
2025-01-15,33.29,33.48,32.01,32.54,295173.0
2025-01-16,32.885,33.385,32.625,32.695,152518.0
2025-01-17,32.6,33.25,32.455,33.155,194776.0
2025-01-20,32.955,33.29,32.73,33.22,108468.0
2025-01-21,33.5,34.115,33.22,33.595,265559.0
2025-01-22,34.065,34.72,33.625,33.895,511767.0
2025-01-23,33.52,33.77,33.05,33.445,269219.0
2025-01-24,33.885,34.105,33.655,34.05,254527.0
2025-01-27,33.53,33.53,32.885,33.28,224062.0
2025-01-28,33.31,33.45,32.925,33.28,162981.0
2025-01-29,33.195,33.71,32.705,33.02,207262.0
2025-01-30,33.53,35.19,33.335,34.99,336497.0
2025-01-31,35.045,35.2,34.405,34.565,276903.0
2025-02-03,34.99,35.87,34.605,35.285,352194.0
2025-02-04,36.21,36.485,35.73,36.14,291529.0
2025-02-05,36.66,38.15,36.64,37.955,423014.0
2025-02-06,38.06,38.405,37.495,38.29,352929.0
2025-02-07,38.635,38.915,37.79,38.3,300562.0
2025-02-10,39.34,39.635,38.715,39.25,398062.0
2025-02-11,39.235,39.5,37.59,37.64,390084.0
2025-02-12,37.56,38.14,36.725,36.83,489916.0
2025-02-13,36.485,37.1,36.22,36.545,464396.0
2025-02-14,36.825,37.235,35.545,35.825,553583.0
2025-02-18,36.39,36.945,36.18,36.585,425210.0
2025-02-19,36.775,37.13,35.995,36.16,397516.0
2025-02-20,36.34,37.035,35.825,36.84,454454.0
2025-02-21,37.82,39.08,37.735,38.09,975184.0
2025-02-24,36.88,39.59,36.87,39.57,582342.0
2025-02-25,38.965,39.835,38.06,39.135,476876.0
2025-02-26,39.06,40.08,38.37,40.02,457278.0
2025-02-27,40.08,40.08,38.415,38.62,432461.0
2025-02-28,38.58,39.415,38.005,38.27,461579.0
2025-03-03,38.425,38.885,37.07,37.39,430427.0
2025-03-04,37.35,37.56,36.35,37.07,555207.0
2025-03-05,37.185,39.365,36.955,39.25,330761.0
2025-03-06,39.185,39.595,38.57,39.35,456618.0
2025-03-07,39.29,41.95,39.09,41.765,817135.0
2025-03-10,41.8,41.965,37.765,38.63,706794.0
2025-03-11,39.075,41.155,39.045,40.495,588337.0
2025-03-12,40.21,41.395,40.085,40.9,347143.0
2025-03-13,41.35,42.65,40.765,42.19,430494.0
2025-03-14,43.17,44.475,42.25,42.97,657412.0
2025-03-17,42.67,42.9,41.29,41.66,506920.0
2025-03-18,42.93,43.58,42.51,42.835,539427.0
2025-03-19,42.67,42.94,42.01,42.87,299016.0
2025-03-20,41.415,42.19,40.97,41.425,384903.0
2025-03-21,41.065,42.355,40.835,42.32,411883.0
2025-03-24,42.52,42.89,41.99,42.105,458208.0
2025-03-25,42.805,43.055,41.93,42.015,264963.0
2025-03-26,41.95,42.165,41.53,41.57,202125.0
2025-03-27,41.825,42.435,41.495,42.24,347084.0
2025-03-28,42.805,43.33,42.125,42.21,266205.0
2025-03-31,42.62,43.375,41.95,43.25,304249.0
2025-04-01,43.495,43.97,43.015,43.22,339573.0
2025-04-02,43.455,43.765,42.34,42.835,328982.0
2025-04-03,41.115,44.18,40.855,44.025,481448.0
2025-04-04,42.52,43.99,39.68,40.525,560801.0
2025-04-07,40.525,42.485,39.515,41.755,475813.0
2025-04-08,42.87,43.57,41.55,41.96,535018.0
2025-04-09,42.87,45.085,42.015,44.5,580287.0
2025-04-10,45.665,47.365,45.115,46.6,538246.0
2025-04-11,48.46,49.45,47.21,47.415,685460.0
2025-04-14,47.46,51.065,47.46,50.335,589927.0
2025-04-15,50.47,52.405,50.43,52.285,831241.0
2025-04-16,53.915,55.42,53.275,55.225,868712.0
2025-04-17,55.605,56.695,54.675,56.41,662327.0
2025-04-21,58.04,58.535,56.265,57.215,533980.0
2025-04-22,57.945,58.575,56.74,56.76,775140.0
2025-04-23,54.895,56.605,52.77,55.18,1108849.0
2025-04-24,55.84,56.42,55.11,55.4,651405.0
2025-04-25,54.08,56.83,53.73,56.43,688727.0
2025-04-28,56.2,56.43,52.915,54.295,742762.0
2025-04-29,54.16,55.54,54.1,54.5,405757.0
2025-04-30,54.17,54.975,53.77,54.575,445230.0
2025-05-01,53.635,53.645,50.695,53.315,705628.0
2025-05-02,53.88,54.52,52.46,53.065,394546.0
2025-05-05,55.245,55.355,53.83,54.695,400177.0
2025-05-06,56.12,59.905,56.12,59.885,539620.0
2025-05-07,58.07,59.185,57.895,58.77,464445.0
2025-05-08,58.48,58.925,56.81,57.645,613192.0
2025-05-09,61.185,65.805,60.03,65.795,907525.0
2025-05-12,65.71,65.71,53.715,54.245,1227605.0
2025-05-13,54.235,56.43,53.87,56.14,814858.0
2025-05-14,53.895,55.575,52.85,53.595,717853.0
2025-05-15,54.335,55.52,53.77,54.78,676408.0
2025-05-16,53.22,55.295,52.44,54.945,371174.0
2025-05-20,57.245,58.655,56.46,58.46,1228644.0
2025-05-21,59.66,61.355,59.19,60.875,1093933.0
2025-05-22,60.725,61.765,60.195,60.335,475954.0
2025-05-23,62.41,63.04,60.405,62.325,496013.0
2025-05-26,61.62,63.095,61.58,62.86,171678.0
2025-05-27,63.35,63.675,62.02,62.38,335635.0
2025-05-28,62.86,63.89,62.44,63.635,488692.0
2025-05-29,63.99,65.075,63.35,63.36,627446.0
2025-05-30,63.755,65.38,63.175,64.95,1089609.0
2025-06-02,65.135,67.965,65.135,67.19,751217.0
2025-06-03,67.075,68.26,66.29,67.835,522366.0
2025-06-04,68.325,69.67,66.68,67.095,572342.0
2025-06-05,68.22,69.725,67.11,69.62,982328.0
2025-06-06,70.265,73.37,69.735,70.395,2329082.0
2025-06-09,69.605,70.355,66.955,67.015,1583148.0
2025-06-10,67.225,67.475,65.11,66.23,1090044.0
2025-06-11,66.94,67.85,66.26,67.79,788644.0
2025-06-12,69.185,73.235,69.075,72.14,1035644.0
2025-06-13,73.81,74.115,70.945,73.01,856174.0
2025-06-16,72.16,73.0,70.695,71.19,815863.0
2025-06-17,71.835,72.685,71.22,72.605,704123.0
2025-06-18,73.14,73.95,72.385,72.715,605729.0
2025-06-19,72.355,72.445,70.56,71.38,216297.0
2025-06-20,71.4,72.27,70.53,71.885,481500.0
2025-06-23,72.17,74.315,72.14,72.315,520862.0
2025-06-24,69.6,72.23,67.445,69.925,654267.0
2025-06-25,69.895,72.585,69.895,71.97,514876.0
2025-06-26,71.855,72.685,71.12,72.465,694785.0
2025-06-27,70.095,70.095,65.96,66.725,1190602.0
2025-06-30,67.615,71.06,66.725,71.06,755115.0
2025-07-02,71.04,71.555,69.935,70.745,715144.0
2025-07-03,70.075,71.28,70.035,71.025,357671.0
2025-07-04,71.795,73.14,70.975,71.605,143252.0
2025-07-07,71.16,73.315,70.31,72.325,675281.0
2025-07-08,72.26,73.15,67.89,69.165,881318.0
2025-07-09,69.085,71.32,68.62,70.815,585104.0
2025-07-10,71.23,71.705,67.555,68.7,951965.0
2025-07-11,70.38,70.61,69.025,69.265,804610.0
2025-07-14,69.265,69.74,68.04,68.075,539088.0
2025-07-15,67.615,67.615,65.535,66.785,1270260.0
2025-07-16,65.895,67.485,63.63,64.59,1187177.0
2025-07-17,63.43,64.51,62.77,63.43,1012014.0
2025-07-18,63.825,64.26,63.255,63.335,607907.0
2025-07-21,64.41,65.905,64.025,64.54,813838.0
2025-07-22,65.075,65.51,63.88,65.31,520157.0
2025-07-23,64.32,65.24,63.295,63.825,477284.0
2025-07-24,62.93,63.75,62.435,63.035,437604.0
2025-07-25,62.235,64.095,62.205,64.065,467925.0
2025-07-28,63.42,63.49,61.815,62.96,342502.0
2025-07-29,63.095,64.795,63.005,64.775,507306.0
2025-07-30,64.25,64.46,62.11,62.545,405052.0
2025-07-31,62.975,63.56,61.97,63.385,540042.0
2025-08-01,65.025,65.625,63.47,64.225,623594.0
2025-08-05,66.395,68.52,65.945,68.315,894125.0
2025-08-06,69.015,71.95,68.66,71.95,917605.0
2025-08-07,72.24,74.47,71.3,73.215,944553.0
2025-08-08,77.13,82.805,73.375,77.99,1804603.0
2025-08-11,76.035,77.91,74.065,76.55,700404.0
2025-08-12,77.425,79.095,77.04,78.76,606907.0
2025-08-13,79.07,79.71,77.36,77.715,482775.0
2025-08-14,77.32,79.21,77.08,79.125,442287.0
2025-08-15,79.105,79.315,77.0,78.585,530464.0
2025-08-18,79.82,80.355,78.565,79.505,382640.0
2025-08-19,79.255,79.425,75.01,75.145,552419.0
2025-08-20,76.33,77.1,75.63,76.925,469881.0
2025-08-21,78.245,78.73,77.25,78.08,381621.0
2025-08-22,77.405,79.435,76.915,78.615,350627.0
2025-08-25,78.325,79.985,78.245,79.56,311166.0
2025-08-26,80.54,83.32,80.38,83.2,635018.0
2025-08-27,82.575,83.3,80.75,81.57,343180.0
2025-08-28,82.045,83.33,81.51,82.41,380666.0
2025-08-29,82.4,83.77,81.075,83.465,453671.0
2025-09-02,86.005,87.575,83.79,87.57,1123527.0
2025-09-03,88.37,90.305,87.9,89.18,768127.0
2025-09-04,88.28,91.235,88.0,90.285,570121.0
2025-09-05,92.915,93.98,90.365,92.705,636299.0
2025-09-08,94.405,96.53,93.12,93.28,1016811.0
2025-09-09,93.98,96.22,91.71,92.58,1758411.0
2025-09-10,93.78,94.84,91.75,93.88,682954.0
2025-09-11,94.0,94.0,91.49,92.22,574284.0
2025-09-12,92.25,92.71,88.07,88.14,888315.0
2025-09-15,88.37,88.78,87.08,87.71,852767.0
2025-09-16,87.87,88.04,84.52,84.94,1168609.0
2025-09-17,83.93,85.31,82.58,83.86,925154.0
2025-09-18,83.4,84.62,82.83,84.26,846121.0
2025-09-19,84.66,87.67,84.24,87.21,1175828.0
2025-09-22,88.96,91.89,87.97,91.19,798002.0
2025-09-23,91.47,92.0,89.565,89.96,687089.0
2025-09-24,89.92,90.505,85.42,85.42,961745.0
2025-09-25,85.47,87.185,85.33,87.03,577886.0
2025-09-26,87.78,89.71,86.41,88.8,615937.0
2025-09-29,90.8,90.83,88.89,89.4,595234.0
2025-09-30,89.6,91.55,88.9,90.17,838752.0
2025-10-01,90.92,92.67,90.81,91.5,673016.0
2025-10-02,92.0,93.1,85.94,91.31,1206025.0
2025-10-03,92.23,92.6,88.91,91.28,832855.0
2025-10-06,92.5,96.84,92.24,94.92,910230.0
2025-10-07,94.87,94.93,91.17,92.34,1003565.0
2025-10-08,94.79,97.32,94.56,97.17,839428.0
2025-10-09,99.01,99.2,93.19,94.35,962989.0
2025-10-10,95.0,95.43,92.05,93.06,714633.0
2025-10-14,96.32,101.39,96.29,100.11,1002563.0
2025-10-15,102.15,104.18,99.81,101.97,1069084.0
2025-10-16,103.79,109.0,102.32,108.74,1327029.0
2025-10-17,107.35,108.28,101.73,107.0,1810089.0
2025-10-20,108.26,116.2,106.93,115.15,1399387.0
2025-10-21,115.05,115.05,94.74,98.15,2364299.0
2025-10-22,93.17,97.57,91.52,96.34,1349028.0
2025-10-23,97.95,99.41,96.705,98.01,946771.0
2025-10-24,97.49,99.0,95.63,95.77,761197.0
2025-10-27,93.0,95.57,88.61,91.75,1219278.0
2025-10-28,89.31,93.56,88.99,92.68,791044.0
2025-10-29,95.78,96.75,93.64,93.81,1091659.0
2025-10-30,94.15,96.61,94.14,96.31,670607.0
2025-10-31,97.01,97.45,94.55,95.35,585499.0
2025-11-03,95.29,97.89,94.58,95.35,582332.0
2025-11-04,93.5,96.57,93.44,95.15,1073297.0
2025-11-05,97.44,102.31,97.38,101.16,1006601.0
2025-11-06,101.33,102.83,99.84,99.88,580832.0
2025-11-07,101.22,104.51,97.42,101.73,1030968.0
2025-11-10,105.38,109.64,104.57,108.73,1005434.0
2025-11-11,109.76,110.1,106.54,109.51,482849.0
2025-11-12,110.49,116.07,109.05,114.72,861879.0
2025-11-13,115.9,117.26,111.86,112.43,1037908.0
2025-11-14,109.18,115.59,107.18,113.9,914673.0
2025-11-17,112.87,115.42,111.74,113.11,612495.0
2025-11-18,113.52,117.0,112.38,114.42,511956.0
2025-11-19,116.78,118.75,113.18,113.76,438693.0
2025-11-20,113.83,114.92,104.08,104.18,875876.0
2025-11-21,103.69,109.7,102.63,107.76,466597.0
2025-11-24,108.45,115.48,107.77,115.42,578359.0
2025-11-25,115.22,115.57,111.73,112.93,760767.0
2025-11-26,114.18,118.14,113.18,117.16,423691.0