Date,Open,High,Low,Close,Volume
2000-03-07,37.516777883153686,37.516777883153686,36.01610676782754,36.01610676782754,100.0
2000-03-08,34.515435652501395,34.515435652501395,30.01342230652295,33.014764537175246,687.0
2000-03-09,30.61369113429381,30.61369113429381,30.31355576630738,30.31355576630738,267.0
2000-03-10,30.01342230652295,45.020133459784425,30.01342230652295,40.81825357359041,1823.0
2000-03-13,40.51812011380599,46.520804575110574,40.51812011380599,46.520804575110574,3570.0
2000-03-14,48.02147569043672,49.52214680576287,43.81959580424271,46.520804575110574,417.0
2000-03-15,49.52214680576287,52.52348903641517,46.520804575110574,52.52348903641517,1200.0
2000-03-16,55.524831267067455,61.527515728372045,54.02416015174131,60.0268446130459,3470.0
2000-03-17,60.0268446130459,60.0268446130459,58.52617349771975,60.0268446130459,1300.0
2000-03-20,62.1277826479409,66.02952907435049,60.0268446130459,63.028186843698194,1223.0
2000-03-21,60.0268446130459,63.028186843698194,55.524831267067455,55.524831267067455,707.0
2000-03-22,55.524831267067455,55.524831267067455,55.524831267067455,55.524831267067455,183.0
2000-03-23,51.022817921089015,54.02416015174131,51.022817921089015,54.02416015174131,357.0
2000-03-24,54.02416015174131,55.22469780728303,51.022817921089015,54.02416015174131,2553.0
2000-03-27,55.524831267067455,55.524831267067455,54.02416015174131,54.02416015174131,103.0
2000-03-28,54.02416015174131,54.02416015174131,48.02147569043672,48.02147569043672,557.0
2000-03-29,48.02147569043672,48.02147569043672,46.520804575110574,46.520804575110574,217.0
2000-03-30,48.02147569043672,49.52214680576287,45.020133459784425,45.020133459784425,763.0
2000-03-31,45.020133459784425,54.02416015174131,45.020133459784425,54.02416015174131,193.0
2000-04-03,55.524831267067455,55.524831267067455,55.524831267067455,55.524831267067455,83.0
2000-04-04,48.02147569043672,48.02147569043672,45.020133459784425,45.020133459784425,333.0
2000-04-05,51.022817921089015,52.52348903641517,48.02147569043672,48.02147569043672,567.0
2000-04-06,51.022817921089015,51.022817921089015,48.02147569043672,49.52214680576287,233.0
2000-04-07,51.022817921089015,54.02416015174131,49.52214680576287,54.02416015174131,583.0
2000-04-10,54.62442707131016,54.62442707131016,54.02416015174131,54.02416015174131,77.0
2000-04-11,46.520804575110574,46.520804575110574,43.51946234445828,43.51946234445828,833.0
2000-04-12,46.520804575110574,46.520804575110574,42.01879122913213,42.01879122913213,467.0
2000-04-13,41.11838703337484,41.11838703337484,41.11838703337484,41.11838703337484,233.0
2000-04-14,41.11838703337484,41.11838703337484,39.01744899847984,39.01744899847984,233.0
2000-04-17,33.31489799695967,37.516777883153686,33.31489799695967,37.516777883153686,800.0
2000-04-18,34.515435652501395,36.01610676782754,34.515435652501395,36.01610676782754,320.0
2000-04-19,36.01610676782754,40.51812011380599,34.81556911228582,37.516777883153686,527.0
2000-04-20,36.01610676782754,36.31624022761197,36.01610676782754,36.01610676782754,567.0
2000-04-24,34.515435652501395,34.515435652501395,34.515435652501395,34.515435652501395,167.0
2000-04-25,33.014764537175246,33.014764537175246,30.01342230652295,31.514093421849097,290.0
2000-04-26,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,247.0
2000-04-27,33.014764537175246,39.01744899847984,33.014764537175246,39.01744899847984,600.0
2000-04-28,39.01744899847984,44.419866540215565,39.01744899847984,42.01879122913213,3363.0
2000-05-01,42.01879122913213,45.020133459784425,41.41852430956328,41.41852430956328,743.0
2000-05-02,41.41852430956328,42.61905814870098,41.41852430956328,41.41852430956328,233.0
2000-05-03,41.41852430956328,41.41852430956328,41.41852430956328,41.41852430956328,0.0
2000-05-04,41.41852430956328,41.41852430956328,41.41852430956328,41.41852430956328,0.0
2000-05-05,37.516777883153686,37.516777883153686,37.516777883153686,37.516777883153686,83.0
2000-05-08,39.01744899847984,41.41852430956328,39.01744899847984,40.51812011380599,530.0
2000-05-09,41.41852430956328,41.41852430956328,36.01610676782754,36.01610676782754,833.0
2000-05-10,36.01610676782754,36.01610676782754,36.01610676782754,36.01610676782754,0.0
2000-05-11,36.01610676782754,36.01610676782754,36.01610676782754,36.01610676782754,0.0
2000-05-12,37.516777883153686,37.516777883153686,36.01610676782754,36.01610676782754,417.0
2000-05-15,36.01610676782754,36.01610676782754,36.01610676782754,36.01610676782754,0.0
2000-05-16,37.516777883153686,37.516777883153686,36.01610676782754,37.516777883153686,183.0
2000-05-17,33.31489799695967,33.31489799695967,33.31489799695967,33.31489799695967,167.0
2000-05-18,34.515435652501395,37.21664442336926,34.515435652501395,37.21664442336926,283.0
2000-05-19,34.515435652501395,36.01610676782754,33.014764537175246,36.01610676782754,833.0
2000-05-23,33.014764537175246,36.01610676782754,33.014764537175246,36.01610676782754,393.0
2000-05-24,34.515435652501395,34.515435652501395,31.814226881633527,31.814226881633527,117.0
2000-05-25,33.014764537175246,33.615031456744106,31.814226881633527,31.814226881633527,587.0
2000-05-26,33.014764537175246,33.615031456744106,31.514093421849097,33.014764537175246,953.0
2000-05-29,33.014764537175246,33.31489799695967,32.11436034141796,32.11436034141796,200.0
2000-05-30,31.514093421849097,33.014764537175246,31.514093421849097,32.414497617606386,367.0
2000-05-31,32.414497617606386,35.71597330804311,32.414497617606386,35.71597330804311,1367.0
2000-06-01,35.71597330804311,35.71597330804311,35.71597330804311,35.71597330804311,0.0
2000-06-02,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,167.0
2000-06-05,30.01342230652295,33.915168732932536,30.01342230652295,33.014764537175246,947.0
2000-06-06,30.91382459407825,30.91382459407825,30.01342230652295,30.01342230652295,100.0
2000-06-07,27.612348903641514,30.01342230652295,22.510066729892213,30.01342230652295,557.0
2000-06-08,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,67.0
2000-06-09,27.012080075870657,30.01342230652295,27.012080075870657,30.01342230652295,150.0
2000-06-12,30.91382459407825,34.515435652501395,30.01342230652295,34.515435652501395,810.0
2000-06-13,34.515435652501395,34.515435652501395,31.814226881633527,33.615031456744106,400.0
2000-06-14,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,67.0
2000-06-15,33.014764537175246,33.615031456744106,33.014764537175246,33.615031456744106,93.0
2000-06-16,34.515435652501395,35.41583984825868,33.014764537175246,35.41583984825868,507.0
2000-06-19,33.615031456744106,33.915168732932536,31.814226881633527,31.814226881633527,267.0
2000-06-20,31.514093421849097,33.31489799695967,31.213959962064667,33.31489799695967,387.0
2000-06-21,33.31489799695967,33.31489799695967,33.31489799695967,33.31489799695967,0.0
2000-06-22,31.514093421849097,31.514093421849097,30.01342230652295,31.213959962064667,350.0
2000-06-23,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,100.0
2000-06-26,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,0.0
2000-06-27,31.213959962064667,31.213959962064667,31.213959962064667,31.213959962064667,33.0
2000-06-28,31.514093421849097,31.514093421849097,29.11302001896766,29.11302001896766,167.0
2000-06-29,28.812884650981232,29.71328884673852,28.812884650981232,29.71328884673852,277.0
2000-06-30,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,323.0
2000-07-04,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,0.0
2000-07-05,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,0.0
2000-07-06,30.01342230652295,33.014764537175246,30.01342230652295,33.014764537175246,713.0
2000-07-07,34.515435652501395,39.01744899847984,33.014764537175246,37.516777883153686,3937.0
2000-07-10,39.01744899847984,42.01879122913213,39.01744899847984,39.01744899847984,680.0
2000-07-11,38.417182078910976,39.01744899847984,37.81691134293812,38.417182078910976,367.0
2000-07-12,36.31624022761197,39.01744899847984,36.31624022761197,39.01744899847984,433.0
2000-07-13,39.01744899847984,40.51812011380599,39.01744899847984,39.01744899847984,333.0
2000-07-14,37.81691134293812,37.81691134293812,37.516777883153686,37.516777883153686,1000.0
2000-07-17,38.11704480272254,38.11704480272254,37.516777883153686,37.516777883153686,667.0
2000-07-18,37.81691134293812,37.81691134293812,34.515435652501395,34.515435652501395,647.0
2000-07-19,34.515435652501395,34.515435652501395,33.014764537175246,33.014764537175246,67.0
2000-07-20,33.014764537175246,33.014764537175246,30.31355576630738,30.31355576630738,127.0
2000-07-21,30.61369113429381,30.61369113429381,30.31355576630738,30.31355576630738,117.0
2000-07-24,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,167.0
2000-07-25,31.514093421849097,33.915168732932536,31.514093421849097,33.915168732932536,83.0
2000-07-26,31.514093421849097,31.514093421849097,31.514093421849097,31.514093421849097,200.0
2000-07-27,31.514093421849097,31.514093421849097,30.31355576630738,30.31355576630738,43.0
2000-07-28,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,117.0
2000-07-31,33.014764537175246,33.915168732932536,31.514093421849097,33.915168732932536,167.0
2000-08-01,33.915168732932536,33.915168732932536,33.915168732932536,33.915168732932536,0.0
2000-08-02,33.915168732932536,33.915168732932536,33.915168732932536,33.915168732932536,0.0
2000-08-03,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,50.0
2000-08-04,30.01342230652295,30.01342230652295,29.413153478752097,29.413153478752097,83.0
2000-08-08,30.01342230652295,30.01342230652295,29.413153478752097,29.413153478752097,67.0
2000-08-09,33.014764537175246,33.014764537175246,30.91382459407825,30.91382459407825,233.0
2000-08-10,32.414497617606386,32.414497617606386,32.414497617606386,32.414497617606386,100.0
2000-08-11,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,33.0
2000-08-14,28.812884650981232,30.01342230652295,28.5127511911968,30.01342230652295,197.0
2000-08-15,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,20.0
2000-08-16,28.812884650981232,31.514093421849097,28.812884650981232,31.514093421849097,373.0
2000-08-17,30.91382459407825,32.414497617606386,30.91382459407825,32.414497617606386,707.0
2000-08-18,33.014764537175246,33.014764537175246,30.01342230652295,30.01342230652295,157.0
2000-08-21,32.414497617606386,33.615031456744106,32.414497617606386,33.014764537175246,567.0
2000-08-22,31.514093421849097,31.514093421849097,31.514093421849097,31.514093421849097,67.0
2000-08-23,31.514093421849097,31.814226881633527,31.514093421849097,31.814226881633527,233.0
2000-08-24,30.31355576630738,30.31355576630738,30.31355576630738,30.31355576630738,133.0
2000-08-25,30.31355576630738,33.014764537175246,30.31355576630738,33.014764537175246,117.0
2000-08-28,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,0.0
2000-08-29,31.514093421849097,31.514093421849097,28.812884650981232,28.812884650981232,137.0
2000-08-30,28.5127511911968,29.11302001896766,28.5127511911968,29.11302001896766,200.0
2000-08-31,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,177.0
2000-09-01,28.5127511911968,30.01342230652295,27.612348903641514,30.01342230652295,1950.0
2000-09-05,25.511408960544507,25.511408960544507,25.511408960544507,25.511408960544507,33.0
2000-09-06,29.11302001896766,29.11302001896766,28.5127511911968,28.5127511911968,1833.0
2000-09-07,28.5127511911968,30.01342230652295,28.21261773141237,30.01342230652295,1320.0
2000-09-08,30.01342230652295,42.01879122913213,30.01342230652295,42.01879122913213,2787.0
2000-09-11,40.51812011380599,45.020133459784425,37.516777883153686,39.01744899847984,1393.0
2000-09-12,39.01744899847984,45.020133459784425,39.01744899847984,45.020133459784425,307.0
2000-09-13,40.51812011380599,42.01879122913213,40.51812011380599,41.7186577693477,1387.0
2000-09-14,42.01879122913213,42.01879122913213,40.51812011380599,40.81825357359041,270.0
2000-09-15,41.7186577693477,41.7186577693477,39.01744899847984,40.51812011380599,717.0
2000-09-18,40.51812011380599,42.01879122913213,37.516777883153686,37.516777883153686,467.0
2000-09-19,37.516777883153686,37.516777883153686,36.31624022761197,36.31624022761197,167.0
2000-09-20,36.31624022761197,37.516777883153686,36.31624022761197,37.516777883153686,107.0
2000-09-21,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,300.0
2000-09-22,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,33.0
2000-09-25,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,267.0
2000-09-26,31.514093421849097,33.014764537175246,31.514093421849097,33.014764537175246,60.0
2000-09-27,32.11436034141796,32.11436034141796,31.514093421849097,31.514093421849097,200.0
2000-09-28,31.514093421849097,31.514093421849097,30.01342230652295,31.514093421849097,300.0
2000-09-29,31.514093421849097,31.514093421849097,31.514093421849097,31.514093421849097,0.0
2000-10-02,33.014764537175246,33.014764537175246,33.014764537175246,33.014764537175246,1667.0
2000-10-03,35.71597330804311,35.71597330804311,30.31355576630738,32.71463107739081,150.0
2000-10-04,31.514093421849097,32.71463107739081,30.01342230652295,30.01342230652295,207.0
2000-10-05,30.01342230652295,30.01342230652295,30.01342230652295,30.01342230652295,0.0
2000-10-06,29.413153478752097,29.413153478752097,28.812884650981232,28.812884650981232,283.0
2000-10-10,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,23.0
2000-10-11,28.812884650981232,28.812884650981232,28.812884650981232,28.812884650981232,167.0
2000-10-12,27.312213535655083,27.312213535655083,24.01073784521836,24.01073784521836,217.0
2000-10-13,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,0.0
2000-10-16,21.609664442336925,21.609664442336925,21.009395614566063,21.009395614566063,117.0
2000-10-17,20.409126786795213,21.009395614566063,20.108993327010776,21.009395614566063,393.0
2000-10-18,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,100.0
2000-10-19,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,133.0
2000-10-20,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,100.0
2000-10-23,21.009395614566063,27.012080075870657,21.009395614566063,27.012080075870657,217.0
2000-10-24,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,267.0
2000-10-25,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,0.0
2000-10-26,22.510066729892213,24.01073784521836,22.510066729892213,24.01073784521836,133.0
2000-10-27,25.511408960544507,26.4118112480998,25.511408960544507,26.4118112480998,233.0
2000-10-30,25.511408960544507,25.511408960544507,25.511408960544507,25.511408960544507,83.0
2000-10-31,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,17.0
2000-11-01,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,0.0
2000-11-02,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,0.0
2000-11-03,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,33.0
2000-11-06,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,0.0
2000-11-07,22.510066729892213,22.510066729892213,21.009395614566063,21.009395614566063,150.0
2000-11-08,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,100.0
2000-11-09,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,93.0
2000-11-10,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2000-11-13,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2000-11-14,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,67.0
2000-11-15,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2000-11-16,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2000-11-17,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2000-11-20,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,100.0
2000-11-21,16.507382268587623,18.00805338391377,15.006711153261476,18.00805338391377,150.0
2000-11-22,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,67.0
2000-11-23,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2000-11-24,16.507382268587623,16.807515728372053,16.507382268587623,16.807515728372053,183.0
2000-11-27,19.50872449923992,19.50872449923992,18.00805338391377,19.50872449923992,417.0
2000-11-28,21.009395614566063,22.510066729892213,21.009395614566063,22.510066729892213,67.0
2000-11-29,22.510066729892213,25.511408960544507,22.510066729892213,25.511408960544507,753.0
2000-11-30,25.511408960544507,25.511408960544507,25.511408960544507,25.511408960544507,0.0
2000-12-01,20.409126786795213,20.409126786795213,19.50872449923992,19.50872449923992,83.0
2000-12-04,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,240.0
2000-12-05,21.009395614566063,24.01073784521836,21.009395614566063,22.510066729892213,417.0
2000-12-06,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,43.0
2000-12-07,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,0.0
2000-12-08,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,133.0
2000-12-11,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2000-12-12,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,33.0
2000-12-13,19.50872449923992,19.50872449923992,18.00805338391377,18.00805338391377,67.0
2000-12-14,18.00805338391377,18.00805338391377,15.006711153261476,15.006711153261476,300.0
2000-12-15,15.606979981032335,15.606979981032335,15.006711153261476,15.006711153261476,200.0
2000-12-18,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2000-12-19,15.306845567146905,15.306845567146905,13.806174451820755,13.806174451820755,300.0
2000-12-20,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,100.0
2000-12-21,15.306845567146905,15.306845567146905,15.006711153261476,15.006711153261476,400.0
2000-12-22,15.006711153261476,21.009395614566063,15.006711153261476,21.009395614566063,217.0
2000-12-27,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,47.0
2000-12-28,21.009395614566063,21.009395614566063,18.00805338391377,19.50872449923992,233.0
2000-12-29,18.00805338391377,19.50872449923992,18.00805338391377,19.50872449923992,133.0
2001-01-02,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-01-03,19.50872449923992,19.50872449923992,16.507382268587623,16.507382268587623,967.0
2001-01-04,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-01-05,19.50872449923992,19.50872449923992,18.908455671469067,19.50872449923992,3867.0
2001-01-08,19.50872449923992,21.009395614566063,19.208591039455488,20.70926215478164,3827.0
2001-01-09,20.70926215478164,20.70926215478164,20.70926215478164,20.70926215478164,133.0
2001-01-10,19.808857959024348,19.808857959024348,18.00805338391377,18.00805338391377,333.0
2001-01-11,19.808857959024348,19.808857959024348,18.00805338391377,18.60832221168463,1200.0
2001-01-12,19.50872449923992,19.50872449923992,18.3081868436982,18.3081868436982,250.0
2001-01-15,19.50872449923992,19.50872449923992,19.208591039455488,19.50872449923992,487.0
2001-01-16,20.409126786795213,21.009395614566063,19.808857959024348,19.808857959024348,923.0
2001-01-17,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,167.0
2001-01-18,21.009395614566063,23.11033555766307,21.009395614566063,21.009395614566063,2517.0
2001-01-19,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2001-01-22,22.81020018967664,24.01073784521836,22.81020018967664,24.01073784521836,483.0
2001-01-23,24.01073784521836,24.01073784521836,19.208591039455488,19.208591039455488,333.0
2001-01-24,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,67.0
2001-01-25,20.409126786795213,20.409126786795213,20.409126786795213,20.409126786795213,150.0
2001-01-26,20.409126786795213,23.410469017447507,19.808857959024348,23.410469017447507,150.0
2001-01-29,19.808857959024348,22.510066729892213,19.50872449923992,22.510066729892213,233.0
2001-01-30,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,0.0
2001-01-31,19.50872449923992,19.50872449923992,18.908455671469067,18.908455671469067,200.0
2001-02-01,21.009395614566063,21.009395614566063,19.50872449923992,19.50872449923992,333.0
2001-02-02,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-02-05,20.70926215478164,20.70926215478164,20.70926215478164,20.70926215478164,23.0
2001-02-06,18.908455671469067,19.808857959024348,18.00805338391377,19.808857959024348,400.0
2001-02-07,20.409126786795213,20.409126786795213,18.00805338391377,18.60832221168463,467.0
2001-02-08,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-02-09,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,363.0
2001-02-12,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-02-13,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,673.0
2001-02-14,18.60832221168463,18.60832221168463,17.40778455614291,17.40778455614291,700.0
2001-02-15,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-02-16,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-02-19,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-02-20,19.50872449923992,24.01073784521836,19.50872449923992,21.009395614566063,1117.0
2001-02-21,24.01073784521836,24.01073784521836,21.009395614566063,21.009395614566063,240.0
2001-02-22,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,33.0
2001-02-23,21.009395614566063,22.510066729892213,21.009395614566063,22.510066729892213,367.0
2001-02-26,24.01073784521836,28.5127511911968,24.01073784521836,25.511408960544507,950.0
2001-02-27,25.511408960544507,25.511408960544507,24.01073784521836,24.01073784521836,833.0
2001-02-28,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,223.0
2001-03-01,21.309529074350493,21.309529074350493,21.009395614566063,21.009395614566063,167.0
2001-03-02,24.01073784521836,24.01073784521836,22.510066729892213,22.510066729892213,417.0
2001-03-05,22.81020018967664,24.01073784521836,22.81020018967664,24.01073784521836,767.0
2001-03-06,23.410469017447507,23.410469017447507,23.410469017447507,23.410469017447507,333.0
2001-03-07,22.510066729892213,22.510066729892213,21.90979790212136,21.90979790212136,143.0
2001-03-08,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,57.0
2001-03-09,21.90979790212136,21.90979790212136,21.609664442336925,21.609664442336925,327.0
2001-03-12,21.90979790212136,21.90979790212136,21.609664442336925,21.90979790212136,1083.0
2001-03-13,23.71060438543393,23.71060438543393,23.71060438543393,23.71060438543393,100.0
2001-03-14,23.71060438543393,23.71060438543393,18.00805338391377,18.00805338391377,523.0
2001-03-15,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-03-16,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,27.0
2001-03-19,20.70926215478164,22.510066729892213,20.70926215478164,22.510066729892213,117.0
2001-03-20,22.209933270107783,22.209933270107783,22.209933270107783,22.209933270107783,50.0
2001-03-21,20.409126786795213,20.409126786795213,19.50872449923992,20.409126786795213,283.0
2001-03-22,18.908455671469067,18.908455671469067,18.60832221168463,18.60832221168463,500.0
2001-03-23,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-03-26,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-03-27,17.10765109635848,19.50872449923992,16.807515728372053,19.50872449923992,1017.0
2001-03-28,19.50872449923992,19.808857959024348,19.50872449923992,19.50872449923992,200.0
2001-03-29,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-03-30,18.00805338391377,19.50872449923992,18.00805338391377,18.00805338391377,307.0
2001-04-02,19.50872449923992,20.409126786795213,19.50872449923992,20.409126786795213,450.0
2001-04-03,19.50872449923992,21.009395614566063,19.50872449923992,21.009395614566063,430.0
2001-04-04,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,167.0
2001-04-05,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2001-04-06,19.50872449923992,19.50872449923992,18.00805338391377,18.00805338391377,367.0
2001-04-09,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-04-10,21.009395614566063,21.009395614566063,18.60832221168463,18.60832221168463,100.0
2001-04-11,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,137.0
2001-04-12,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-04-16,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,300.0
2001-04-17,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-04-18,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-04-19,19.50872449923992,19.808857959024348,18.60832221168463,19.50872449923992,1457.0
2001-04-20,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,567.0
2001-04-23,19.50872449923992,19.50872449923992,18.00805338391377,18.00805338391377,427.0
2001-04-24,18.00805338391377,19.808857959024348,18.00805338391377,19.808857959024348,680.0
2001-04-25,18.3081868436982,19.50872449923992,17.40778455614291,19.208591039455488,433.0
2001-04-26,19.208591039455488,19.208591039455488,19.208591039455488,19.208591039455488,0.0
2001-04-27,19.50872449923992,19.808857959024348,19.50872449923992,19.808857959024348,100.0
2001-04-30,19.808857959024348,19.808857959024348,19.808857959024348,19.808857959024348,167.0
2001-05-01,21.009395614566063,24.01073784521836,21.009395614566063,24.01073784521836,180.0
2001-05-02,23.71060438543393,23.71060438543393,23.71060438543393,23.71060438543393,133.0
2001-05-03,23.71060438543393,23.71060438543393,22.510066729892213,22.510066729892213,67.0
2001-05-04,21.009395614566063,22.510066729892213,19.50872449923992,22.510066729892213,233.0
2001-05-07,22.81020018967664,30.01342230652295,22.81020018967664,28.5127511911968,1580.0
2001-05-08,24.310871305002788,25.811542420328937,24.310871305002788,25.811542420328937,467.0
2001-05-09,24.310871305002788,24.310871305002788,22.510066729892213,22.510066729892213,83.0
2001-05-10,26.111677788315365,26.111677788315365,26.111677788315365,26.111677788315365,17.0
2001-05-11,25.511408960544507,26.711946616086227,25.511408960544507,26.711946616086227,217.0
2001-05-14,22.81020018967664,22.81020018967664,22.81020018967664,22.81020018967664,117.0
2001-05-15,22.209933270107783,22.209933270107783,21.609664442336925,21.609664442336925,167.0
2001-05-16,22.510066729892213,22.510066729892213,22.209933270107783,22.209933270107783,67.0
2001-05-17,22.510066729892213,22.510066729892213,21.90979790212136,21.90979790212136,233.0
2001-05-18,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,83.0
2001-05-22,19.50872449923992,19.50872449923992,18.60832221168463,19.50872449923992,190.0
2001-05-23,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-05-24,21.009395614566063,21.009395614566063,19.50872449923992,19.50872449923992,233.0
2001-05-25,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-05-28,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,33.0
2001-05-29,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,300.0
2001-05-30,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-05-31,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-01,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-04,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-05,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,17.0
2001-06-06,21.609664442336925,21.609664442336925,21.609664442336925,21.609664442336925,80.0
2001-06-07,21.609664442336925,21.609664442336925,21.609664442336925,21.609664442336925,0.0
2001-06-08,21.609664442336925,21.609664442336925,21.609664442336925,21.609664442336925,0.0
2001-06-11,21.609664442336925,21.609664442336925,21.609664442336925,21.609664442336925,0.0
2001-06-12,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,250.0
2001-06-13,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-06-14,19.50872449923992,19.50872449923992,18.908455671469067,18.908455671469067,33.0
2001-06-15,18.908455671469067,18.908455671469067,18.908455671469067,18.908455671469067,0.0
2001-06-18,18.60832221168463,18.60832221168463,18.3081868436982,18.3081868436982,233.0
2001-06-19,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,167.0
2001-06-20,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-21,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-22,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-06-25,16.807515728372053,16.807515728372053,15.006711153261476,15.006711153261476,500.0
2001-06-26,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-06-27,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,117.0
2001-06-28,15.907113440816762,15.907113440816762,15.006711153261476,15.006711153261476,650.0
2001-06-29,18.00805338391377,18.908455671469067,18.00805338391377,18.00805338391377,517.0
2001-07-03,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-07-04,18.908455671469067,19.808857959024348,18.908455671469067,19.808857959024348,367.0
2001-07-05,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,200.0
2001-07-06,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-07-09,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2001-07-10,20.409126786795213,20.409126786795213,20.409126786795213,20.409126786795213,100.0
2001-07-11,20.409126786795213,20.409126786795213,20.409126786795213,20.409126786795213,0.0
2001-07-12,20.409126786795213,20.409126786795213,20.409126786795213,20.409126786795213,0.0
2001-07-13,18.908455671469067,21.009395614566063,18.00805338391377,21.009395614566063,717.0
2001-07-16,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2001-07-17,21.009395614566063,21.009395614566063,19.808857959024348,19.808857959024348,167.0
2001-07-18,19.50872449923992,20.108993327010776,10.504697807283032,15.606979981032335,1513.0
2001-07-19,19.208591039455488,19.208591039455488,19.208591039455488,19.208591039455488,17.0
2001-07-20,16.507382268587623,16.507382268587623,13.806174451820755,13.806174451820755,467.0
2001-07-23,18.908455671469067,20.70926215478164,18.908455671469067,20.70926215478164,400.0
2001-07-24,20.70926215478164,21.009395614566063,20.70926215478164,21.009395614566063,267.0
2001-07-25,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2001-07-26,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,17.0
2001-07-27,21.009395614566063,21.009395614566063,21.009395614566063,21.009395614566063,0.0
2001-07-30,22.209933270107783,23.11033555766307,22.209933270107783,22.209933270107783,813.0
2001-07-31,22.209933270107783,22.510066729892213,22.209933270107783,22.510066729892213,90.0
2001-08-01,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,83.0
2001-08-02,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,0.0
2001-08-03,22.510066729892213,22.510066729892213,22.510066729892213,22.510066729892213,0.0
2001-08-07,18.00805338391377,19.50872449923992,18.00805338391377,19.50872449923992,200.0
2001-08-08,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,17.0
2001-08-09,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,33.0
2001-08-10,19.50872449923992,19.50872449923992,18.00805338391377,18.00805338391377,283.0
2001-08-13,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,67.0
2001-08-14,18.60832221168463,19.50872449923992,18.60832221168463,19.50872449923992,217.0
2001-08-15,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,317.0
2001-08-16,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-08-17,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,83.0
2001-08-20,18.60832221168463,18.908455671469067,18.60832221168463,18.908455671469067,250.0
2001-08-21,18.908455671469067,18.908455671469067,18.908455671469067,18.908455671469067,217.0
2001-08-22,18.908455671469067,18.908455671469067,18.908455671469067,18.908455671469067,0.0
2001-08-23,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,83.0
2001-08-24,16.807515728372053,16.807515728372053,16.507382268587623,16.507382268587623,367.0
2001-08-27,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-08-28,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-08-29,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-08-30,18.00805338391377,18.00805338391377,16.507382268587623,16.507382268587623,167.0
2001-08-31,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,17.0
2001-09-04,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-09-05,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-09-06,16.507382268587623,16.507382268587623,15.006711153261476,15.006711153261476,1167.0
2001-09-07,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,17.0
2001-09-10,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-09-11,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-09-13,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-09-14,15.006711153261476,15.907113440816762,12.00536892260918,15.907113440816762,2150.0
2001-09-17,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,333.0
2001-09-18,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,33.0
2001-09-19,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2001-09-20,11.40510009483832,11.70523450872375,11.40510009483832,11.40510009483832,567.0
2001-09-21,10.504697807283032,12.60563775038004,10.504697807283032,12.60563775038004,317.0
2001-09-24,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2001-09-25,9.904428979512172,9.904428979512172,9.304161105842317,9.604295519727746,333.0
2001-09-26,9.604295519727746,9.604295519727746,9.604295519727746,9.604295519727746,0.0
2001-09-27,9.604295519727746,13.506040037935328,9.604295519727746,13.506040037935328,1020.0
2001-09-28,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,33.0
2001-10-01,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,233.0
2001-10-02,13.506040037935328,14.706576739376043,13.506040037935328,14.706576739376043,633.0
2001-10-03,15.006711153261476,15.006711153261476,12.00536892260918,14.706576739376043,693.0
2001-10-04,14.706576739376043,15.907113440816762,14.706576739376043,15.907113440816762,450.0
2001-10-05,17.40778455614291,19.50872449923992,17.10765109635848,19.50872449923992,703.0
2001-10-09,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,50.0
2001-10-10,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,50.0
2001-10-11,15.006711153261476,16.507382268587623,15.006711153261476,16.507382268587623,267.0
2001-10-12,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,170.0
2001-10-15,13.506040037935328,15.606979981032335,13.506040037935328,15.606979981032335,367.0
2001-10-16,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,167.0
2001-10-17,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,233.0
2001-10-18,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-10-19,12.60563775038004,15.006711153261476,12.30550333649461,15.006711153261476,160.0
2001-10-22,14.706576739376043,14.706576739376043,12.30550333649461,12.30550333649461,33.0
2001-10-23,14.706576739376043,15.606979981032335,14.706576739376043,15.606979981032335,367.0
2001-10-24,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,0.0
2001-10-25,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,0.0
2001-10-26,15.907113440816762,15.907113440816762,12.30550333649461,12.30550333649461,100.0
2001-10-29,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,50.0
2001-10-30,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-10-31,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-11-01,16.507382268587623,18.00805338391377,16.507382268587623,18.00805338391377,167.0
2001-11-02,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2001-11-05,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,50.0
2001-11-06,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-11-07,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,33.0
2001-11-08,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-11-09,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2001-11-12,13.506040037935328,15.606979981032335,11.40510009483832,15.606979981032335,1443.0
2001-11-13,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,0.0
2001-11-14,15.606979981032335,18.00805338391377,15.606979981032335,18.00805338391377,433.0
2001-11-15,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,100.0
2001-11-16,18.3081868436982,18.60832221168463,18.3081868436982,18.60832221168463,100.0
2001-11-19,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-11-20,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-11-21,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-11-22,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,0.0
2001-11-23,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,50.0
2001-11-26,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,50.0
2001-11-27,15.306845567146905,15.306845567146905,15.006711153261476,15.006711153261476,417.0
2001-11-28,15.006711153261476,16.507382268587623,13.806174451820755,16.507382268587623,150.0
2001-11-29,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-11-30,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2001-12-03,13.806174451820755,13.806174451820755,13.506040037935328,13.506040037935328,133.0
2001-12-04,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-12-05,13.806174451820755,13.806174451820755,13.506040037935328,13.506040037935328,97.0
2001-12-06,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-12-07,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-12-10,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,217.0
2001-12-11,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-12-12,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2001-12-13,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,100.0
2001-12-14,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,67.0
2001-12-17,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-12-18,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-12-19,15.006711153261476,16.507382268587623,15.006711153261476,16.507382268587623,317.0
2001-12-20,17.10765109635848,17.40778455614291,16.207248808803193,17.40778455614291,433.0
2001-12-21,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,0.0
2001-12-24,16.507382268587623,16.507382268587623,14.706576739376043,14.706576739376043,753.0
2001-12-27,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,0.0
2001-12-28,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,67.0
2001-12-31,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,0.0
2002-01-02,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,0.0
2002-01-03,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,0.0
2002-01-04,17.70791992412934,18.60832221168463,17.70791992412934,18.60832221168463,500.0
2002-01-07,18.3081868436982,22.510066729892213,18.3081868436982,22.510066729892213,1517.0
2002-01-08,21.609664442336925,22.510066729892213,19.50872449923992,20.108993327010776,893.0
2002-01-09,19.50872449923992,19.50872449923992,18.00805338391377,18.908455671469067,377.0
2002-01-10,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,433.0
2002-01-11,18.3081868436982,18.3081868436982,18.00805338391377,18.00805338391377,83.0
2002-01-14,18.3081868436982,18.3081868436982,18.3081868436982,18.3081868436982,323.0
2002-01-15,17.10765109635848,17.10765109635848,17.10765109635848,17.10765109635848,183.0
2002-01-16,17.10765109635848,17.10765109635848,17.10765109635848,17.10765109635848,0.0
2002-01-17,16.207248808803193,16.207248808803193,15.606979981032335,15.606979981032335,100.0
2002-01-18,15.907113440816762,17.70791992412934,15.006711153261476,17.70791992412934,533.0
2002-01-21,19.208591039455488,19.208591039455488,19.208591039455488,19.208591039455488,33.0
2002-01-22,16.807515728372053,16.807515728372053,16.507382268587623,16.507382268587623,127.0
2002-01-23,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,233.0
2002-01-24,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,67.0
2002-01-25,16.507382268587623,16.507382268587623,15.006711153261476,15.006711153261476,133.0
2002-01-28,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,33.0
2002-01-29,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2002-01-30,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2002-01-31,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,83.0
2002-02-01,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-02-04,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,283.0
2002-02-05,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-02-06,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-02-07,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-02-08,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,167.0
2002-02-11,14.406442325490614,14.406442325490614,14.406442325490614,14.406442325490614,167.0
2002-02-12,14.406442325490614,14.406442325490614,14.406442325490614,14.406442325490614,0.0
2002-02-13,14.406442325490614,14.406442325490614,14.406442325490614,14.406442325490614,0.0
2002-02-14,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,50.0
2002-02-15,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,33.0
2002-02-18,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,50.0
2002-02-19,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,0.0
2002-02-20,13.506040037935328,15.006711153261476,13.506040037935328,15.006711153261476,133.0
2002-02-21,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-02-22,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,117.0
2002-02-25,13.205905624049898,13.205905624049898,12.00536892260918,12.00536892260918,300.0
2002-02-26,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,350.0
2002-02-27,12.00536892260918,14.106308865706188,12.00536892260918,14.106308865706188,333.0
2002-02-28,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2002-03-01,12.30550333649461,12.30550333649461,12.00536892260918,12.00536892260918,233.0
2002-03-04,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,33.0
2002-03-05,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-03-06,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,267.0
2002-03-07,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2002-03-08,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2002-03-11,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2002-03-12,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2002-03-13,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2002-03-14,12.30550333649461,12.60563775038004,12.30550333649461,12.60563775038004,317.0
2002-03-15,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2002-03-18,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2002-03-19,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2002-03-20,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2002-03-21,12.00536892260918,12.30550333649461,12.00536892260918,12.30550333649461,167.0
2002-03-22,12.60563775038004,12.60563775038004,12.30550333649461,12.30550333649461,250.0
2002-03-25,12.30550333649461,12.60563775038004,12.00536892260918,12.00536892260918,767.0
2002-03-26,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-03-27,11.70523450872375,12.00536892260918,11.70523450872375,12.00536892260918,333.0
2002-03-28,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,333.0
2002-04-01,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-04-02,9.604295519727746,9.604295519727746,9.604295519727746,9.604295519727746,133.0
2002-04-03,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,183.0
2002-04-04,11.40510009483832,12.30550333649461,11.40510009483832,12.30550333649461,583.0
2002-04-05,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,100.0
2002-04-08,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,0.0
2002-04-09,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,0.0
2002-04-10,10.504697807283032,10.804832221168462,10.204563393397605,10.804832221168462,267.0
2002-04-11,10.804832221168462,10.804832221168462,10.804832221168462,10.804832221168462,0.0
2002-04-12,10.804832221168462,10.804832221168462,10.804832221168462,10.804832221168462,100.0
2002-04-15,10.804832221168462,10.804832221168462,10.804832221168462,10.804832221168462,0.0
2002-04-16,10.204563393397605,10.204563393397605,10.204563393397605,10.204563393397605,33.0
2002-04-17,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,83.0
2002-04-18,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-04-19,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-04-22,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-04-23,12.00536892260918,12.905771210164469,12.00536892260918,12.905771210164469,100.0
2002-04-24,10.504697807283032,11.70523450872375,10.504697807283032,11.70523450872375,100.0
2002-04-25,12.00536892260918,12.905771210164469,12.00536892260918,12.905771210164469,50.0
2002-04-26,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,33.0
2002-04-29,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-04-30,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,250.0
2002-05-01,12.00536892260918,12.30550333649461,12.00536892260918,12.30550333649461,167.0
2002-05-02,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,200.0
2002-05-03,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,117.0
2002-05-06,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,67.0
2002-05-07,12.00536892260918,16.807515728372053,12.00536892260918,16.807515728372053,1417.0
2002-05-08,16.507382268587623,18.00805338391377,16.507382268587623,16.507382268587623,16583.0
2002-05-09,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,0.0
2002-05-10,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,100.0
2002-05-13,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,0.0
2002-05-14,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,0.0
2002-05-15,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,0.0
2002-05-16,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,133.0
2002-05-17,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-05-21,13.506040037935328,13.506040037935328,7.803489990516167,7.803489990516167,967.0
2002-05-22,9.004026691956884,10.504697807283032,9.004026691956884,10.504697807283032,333.0
2002-05-23,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,33.0
2002-05-24,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,250.0
2002-05-27,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-05-28,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-05-29,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-05-30,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-05-31,10.504697807283032,10.504697807283032,9.004026691956884,9.004026691956884,283.0
2002-06-03,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-06-04,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,117.0
2002-06-05,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,110.0
2002-06-06,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-06-07,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-06-10,9.004026691956884,9.904428979512172,9.004026691956884,9.904428979512172,200.0
2002-06-11,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,67.0
2002-06-12,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,117.0
2002-06-13,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-06-14,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-06-17,10.204563393397605,10.504697807283032,10.204563393397605,10.504697807283032,200.0
2002-06-18,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,333.0
2002-06-19,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-06-20,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,167.0
2002-06-21,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,233.0
2002-06-24,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,367.0
2002-06-25,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-06-26,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-06-27,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-06-28,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-02,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-03,7.803489990516167,7.803489990516167,6.302818875190019,6.302818875190019,1017.0
2002-07-04,7.503355576630738,7.503355576630738,6.602952812024949,6.903087225910379,450.0
2002-07-05,7.503355576630738,7.503355576630738,7.503355576630738,7.503355576630738,167.0
2002-07-08,7.503355576630738,7.503355576630738,7.503355576630738,7.503355576630738,0.0
2002-07-09,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,333.0
2002-07-10,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,167.0
2002-07-11,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-12,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,133.0
2002-07-15,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-16,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-17,8.703892278071455,8.703892278071455,8.703892278071455,8.703892278071455,133.0
2002-07-18,9.004026691956884,9.004026691956884,8.703892278071455,8.703892278071455,500.0
2002-07-19,9.004026691956884,9.004026691956884,8.703892278071455,8.703892278071455,467.0
2002-07-22,9.004026691956884,9.004026691956884,8.703892278071455,8.703892278071455,183.0
2002-07-23,9.004026691956884,9.004026691956884,8.703892278071455,8.703892278071455,183.0
2002-07-24,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,167.0
2002-07-25,8.403757864186026,8.403757864186026,8.403757864186026,8.403757864186026,0.0
2002-07-26,9.004026691956884,9.004026691956884,8.403757864186026,8.403757864186026,250.0
2002-07-29,7.503355576630738,7.803489990516167,7.503355576630738,7.803489990516167,133.0
2002-07-30,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,167.0
2002-07-31,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-08-01,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-08-02,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-08-06,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,67.0
2002-08-07,7.803489990516167,7.803489990516167,7.503355576630738,7.503355576630738,500.0
2002-08-08,7.503355576630738,7.503355576630738,7.503355576630738,7.503355576630738,0.0
2002-08-09,9.004026691956884,10.504697807283032,9.004026691956884,10.204563393397605,637.0
2002-08-12,10.204563393397605,10.204563393397605,10.204563393397605,10.204563393397605,0.0
2002-08-13,10.204563393397605,12.00536892260918,10.204563393397605,12.00536892260918,583.0
2002-08-14,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,333.0
2002-08-15,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-08-16,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-08-19,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-08-20,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-08-21,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-08-22,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,167.0
2002-08-23,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,17.0
2002-08-26,10.204563393397605,10.504697807283032,8.103624404401597,10.504697807283032,823.0
2002-08-27,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,167.0
2002-08-28,10.504697807283032,11.104966635053891,10.504697807283032,11.104966635053891,400.0
2002-08-29,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2002-08-30,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2002-09-03,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2002-09-04,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,167.0
2002-09-05,11.104966635053891,11.70523450872375,11.104966635053891,11.70523450872375,333.0
2002-09-06,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2002-09-09,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2002-09-10,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,233.0
2002-09-11,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,67.0
2002-09-12,9.004026691956884,9.004026691956884,9.004026691956884,9.004026691956884,0.0
2002-09-13,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,67.0
2002-09-16,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-09-17,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,0.0
2002-09-18,9.604295519727746,9.604295519727746,9.304161105842317,9.304161105842317,333.0
2002-09-19,9.304161105842317,9.304161105842317,9.304161105842317,9.304161105842317,0.0
2002-09-20,9.304161105842317,9.304161105842317,9.004026691956884,9.004026691956884,253.0
2002-09-23,10.204563393397605,12.00536892260918,10.204563393397605,12.00536892260918,833.0
2002-09-24,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-09-25,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,167.0
2002-09-26,9.604295519727746,9.604295519727746,9.604295519727746,9.604295519727746,100.0
2002-09-27,10.504697807283032,12.00536892260918,10.504697807283032,12.00536892260918,400.0
2002-09-30,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,400.0
2002-10-01,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-02,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-03,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-04,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-07,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-08,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-09,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-10-10,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,167.0
2002-10-11,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-10-15,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-10-16,10.504697807283032,10.504697807283032,10.504697807283032,10.504697807283032,167.0
2002-10-17,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,67.0
2002-10-18,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2002-10-21,11.40510009483832,12.00536892260918,11.40510009483832,12.00536892260918,200.0
2002-10-22,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-10-23,9.604295519727746,9.604295519727746,9.604295519727746,9.604295519727746,167.0
2002-10-24,10.804832221168462,11.70523450872375,10.804832221168462,11.70523450872375,400.0
2002-10-25,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2002-10-28,11.70523450872375,11.70523450872375,11.40510009483832,11.40510009483832,317.0
2002-10-29,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,167.0
2002-10-30,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2002-10-31,11.40510009483832,11.40510009483832,10.804832221168462,10.804832221168462,367.0
2002-11-01,10.804832221168462,10.804832221168462,10.804832221168462,10.804832221168462,0.0
2002-11-04,9.604295519727746,12.60563775038004,9.604295519727746,12.00536892260918,200.0
2002-11-05,10.204563393397605,10.204563393397605,9.904428979512172,9.904428979512172,277.0
2002-11-06,12.00536892260918,13.205905624049898,12.00536892260918,13.205905624049898,167.0
2002-11-07,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,167.0
2002-11-08,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,167.0
2002-11-11,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2002-11-12,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2002-11-13,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,167.0
2002-11-14,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,233.0
2002-11-15,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2002-11-18,13.205905624049898,15.006711153261476,13.205905624049898,14.406442325490614,1023.0
2002-11-19,14.706576739376043,15.006711153261476,14.706576739376043,15.006711153261476,383.0
2002-11-20,16.507382268587623,19.50872449923992,14.406442325490614,19.50872449923992,1517.0
2002-11-21,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,0.0
2002-11-22,16.507382268587623,18.00805338391377,15.306845567146905,15.306845567146905,1167.0
2002-11-25,15.306845567146905,15.306845567146905,15.006711153261476,15.006711153261476,133.0
2002-11-26,15.006711153261476,15.006711153261476,13.506040037935328,13.506040037935328,703.0
2002-11-27,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-11-28,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-11-29,17.40778455614291,17.70791992412934,15.907113440816762,15.907113440816762,867.0
2002-12-02,15.907113440816762,15.907113440816762,15.907113440816762,15.907113440816762,0.0
2002-12-03,15.907113440816762,15.907113440816762,15.907113440816762,15.907113440816762,0.0
2002-12-04,15.907113440816762,15.907113440816762,13.506040037935328,14.406442325490614,843.0
2002-12-05,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,117.0
2002-12-06,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-12-09,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2002-12-10,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,33.0
2002-12-11,16.207248808803193,16.507382268587623,16.207248808803193,16.507382268587623,343.0
2002-12-12,16.807515728372053,17.40778455614291,16.507382268587623,16.507382268587623,450.0
2002-12-13,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,550.0
2002-12-16,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2002-12-17,18.00805338391377,18.00805338391377,16.207248808803193,16.207248808803193,220.0
2002-12-18,18.00805338391377,18.00805338391377,17.40778455614291,18.00805338391377,467.0
2002-12-19,18.00805338391377,18.00805338391377,14.106308865706188,14.106308865706188,1017.0
2002-12-20,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,133.0
2002-12-23,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-12-24,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-12-27,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-12-30,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2002-12-31,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-01-02,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-01-03,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-01-06,17.10765109635848,17.10765109635848,17.10765109635848,17.10765109635848,87.0
2003-01-07,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,983.0
2003-01-08,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,33.0
2003-01-09,15.907113440816762,17.10765109635848,15.907113440816762,17.10765109635848,333.0
2003-01-10,16.507382268587623,16.807515728372053,16.507382268587623,16.807515728372053,667.0
2003-01-13,15.606979981032335,16.507382268587623,15.006711153261476,15.006711153261476,1083.0
2003-01-14,14.406442325490614,16.507382268587623,14.406442325490614,15.006711153261476,1783.0
2003-01-15,14.406442325490614,16.207248808803193,13.506040037935328,15.006711153261476,1217.0
2003-01-16,14.406442325490614,16.507382268587623,14.406442325490614,15.606979981032335,550.0
2003-01-17,15.606979981032335,15.907113440816762,14.706576739376043,15.306845567146905,1633.0
2003-01-20,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,0.0
2003-01-21,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,0.0
2003-01-22,15.006711153261476,15.006711153261476,14.106308865706188,15.006711153261476,717.0
2003-01-23,14.706576739376043,14.706576739376043,13.806174451820755,13.806174451820755,433.0
2003-01-24,13.806174451820755,13.806174451820755,13.506040037935328,13.506040037935328,363.0
2003-01-27,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,173.0
2003-01-28,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-01-29,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-01-30,13.806174451820755,15.006711153261476,13.806174451820755,15.006711153261476,1800.0
2003-01-31,15.006711153261476,15.306845567146905,15.006711153261476,15.306845567146905,983.0
2003-02-03,16.207248808803193,17.10765109635848,15.006711153261476,17.10765109635848,537.0
2003-02-04,17.10765109635848,17.10765109635848,15.006711153261476,15.006711153261476,220.0
2003-02-05,15.006711153261476,17.10765109635848,15.006711153261476,17.10765109635848,960.0
2003-02-06,16.507382268587623,16.507382268587623,16.507382268587623,16.507382268587623,333.0
2003-02-07,16.807515728372053,16.807515728372053,16.807515728372053,16.807515728372053,467.0
2003-02-10,15.907113440816762,15.907113440816762,15.907113440816762,15.907113440816762,33.0
2003-02-11,15.907113440816762,15.907113440816762,15.907113440816762,15.907113440816762,333.0
2003-02-12,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,67.0
2003-02-13,15.306845567146905,15.306845567146905,15.006711153261476,15.006711153261476,333.0
2003-02-14,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,167.0
2003-02-17,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-02-18,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-02-19,14.406442325490614,14.406442325490614,14.406442325490614,14.406442325490614,333.0
2003-02-20,14.406442325490614,15.006711153261476,14.406442325490614,15.006711153261476,367.0
2003-02-21,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-02-24,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,533.0
2003-02-25,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-02-26,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,117.0
2003-02-27,14.106308865706188,15.006711153261476,14.106308865706188,15.006711153261476,233.0
2003-02-28,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,67.0
2003-03-03,14.406442325490614,15.006711153261476,14.406442325490614,15.006711153261476,67.0
2003-03-04,14.406442325490614,14.406442325490614,14.106308865706188,14.106308865706188,500.0
2003-03-05,13.806174451820755,13.806174451820755,12.30550333649461,12.30550333649461,1100.0
2003-03-06,14.106308865706188,14.106308865706188,12.60563775038004,12.60563775038004,1650.0
2003-03-07,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,0.0
2003-03-10,12.60563775038004,12.60563775038004,12.30550333649461,12.30550333649461,400.0
2003-03-11,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,0.0
2003-03-12,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,0.0
2003-03-13,12.30550333649461,12.30550333649461,12.30550333649461,12.30550333649461,0.0
2003-03-14,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,467.0
2003-03-17,13.506040037935328,14.106308865706188,13.506040037935328,14.106308865706188,333.0
2003-03-18,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,333.0
2003-03-19,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2003-03-20,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2003-03-21,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2003-03-24,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2003-03-25,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,0.0
2003-03-26,13.205905624049898,14.706576739376043,11.70523450872375,11.70523450872375,997.0
2003-03-27,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-03-28,11.70523450872375,14.706576739376043,11.40510009483832,14.706576739376043,783.0
2003-03-31,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,217.0
2003-04-01,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,167.0
2003-04-02,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,167.0
2003-04-03,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,450.0
2003-04-04,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-04-07,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-04-08,11.70523450872375,11.70523450872375,11.104966635053891,11.104966635053891,167.0
2003-04-09,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2003-04-10,11.104966635053891,11.104966635053891,11.104966635053891,11.104966635053891,0.0
2003-04-11,11.104966635053891,12.00536892260918,11.104966635053891,12.00536892260918,500.0
2003-04-14,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-04-15,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-04-16,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-04-17,13.205905624049898,13.205905624049898,11.40510009483832,11.40510009483832,433.0
2003-04-21,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,33.0
2003-04-22,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,17.0
2003-04-23,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2003-04-24,12.00536892260918,12.60563775038004,12.00536892260918,12.60563775038004,283.0
2003-04-25,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,133.0
2003-04-28,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-04-29,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-04-30,12.00536892260918,12.30550333649461,12.00536892260918,12.30550333649461,167.0
2003-05-01,13.506040037935328,15.006711153261476,13.506040037935328,15.006711153261476,2320.0
2003-05-02,15.006711153261476,15.606979981032335,15.006711153261476,15.606979981032335,600.0
2003-05-05,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,333.0
2003-05-06,14.706576739376043,15.006711153261476,14.706576739376043,15.006711153261476,483.0
2003-05-07,15.306845567146905,15.606979981032335,14.106308865706188,15.006711153261476,767.0
2003-05-08,14.706576739376043,14.706576739376043,14.706576739376043,14.706576739376043,133.0
2003-05-09,14.706576739376043,15.606979981032335,13.806174451820755,15.606979981032335,540.0
2003-05-12,13.506040037935328,17.10765109635848,13.506040037935328,15.606979981032335,683.0
2003-05-13,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,17.0
2003-05-14,14.106308865706188,14.406442325490614,13.506040037935328,13.506040037935328,1117.0
2003-05-15,13.806174451820755,13.806174451820755,13.806174451820755,13.806174451820755,250.0
2003-05-16,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,67.0
2003-05-20,16.507382268587623,16.507382268587623,13.506040037935328,15.006711153261476,1800.0
2003-05-21,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,177.0
2003-05-22,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,133.0
2003-05-23,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-05-26,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,0.0
2003-05-27,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,333.0
2003-05-28,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,67.0
2003-05-29,14.106308865706188,14.106308865706188,14.106308865706188,14.106308865706188,100.0
2003-05-30,14.706576739376043,14.706576739376043,14.106308865706188,14.106308865706188,3000.0
2003-06-02,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,600.0
2003-06-03,12.60563775038004,12.60563775038004,12.60563775038004,12.60563775038004,133.0
2003-06-04,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,17.0
2003-06-05,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-06,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-09,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-10,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-11,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-12,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-13,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-16,13.506040037935328,13.506040037935328,13.506040037935328,13.506040037935328,0.0
2003-06-17,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,667.0
2003-06-18,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-06-19,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-06-20,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-06-23,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-06-24,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-06-25,12.00536892260918,12.00536892260918,11.70523450872375,11.70523450872375,550.0
2003-06-26,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-06-27,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-06-30,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-07-02,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-07-03,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-07-04,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-07-07,11.70523450872375,11.70523450872375,11.70523450872375,11.70523450872375,0.0
2003-07-08,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,333.0
2003-07-09,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-07-10,12.00536892260918,12.00536892260918,12.00536892260918,12.00536892260918,0.0
2003-07-11,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,167.0
2003-07-14,11.40510009483832,11.40510009483832,11.40510009483832,11.40510009483832,0.0
2003-07-15,11.70523450872375,12.00536892260918,11.70523450872375,12.00536892260918,533.0
2003-07-16,11.70523450872375,13.205905624049898,11.40510009483832,13.205905624049898,867.0
2003-07-17,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2003-07-18,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2003-07-21,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2003-07-22,10.804832221168462,11.40510009483832,10.804832221168462,11.40510009483832,233.0
2003-07-23,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,170.0
2003-07-24,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,350.0
2003-07-25,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,867.0
2003-07-28,12.905771210164469,13.205905624049898,12.905771210164469,13.205905624049898,573.0
2003-07-29,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2003-07-30,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,133.0
2003-07-31,12.905771210164469,13.205905624049898,12.905771210164469,13.205905624049898,333.0
2003-08-01,11.70523450872375,12.905771210164469,11.70523450872375,12.905771210164469,1950.0
2003-08-05,12.905771210164469,12.905771210164469,12.905771210164469,12.905771210164469,0.0
2003-08-06,12.905771210164469,15.006711153261476,12.905771210164469,15.006711153261476,6357.0
2003-08-07,15.006711153261476,16.507382268587623,15.006711153261476,15.006711153261476,2493.0
2003-08-08,15.006711153261476,15.306845567146905,15.006711153261476,15.006711153261476,400.0
2003-08-11,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,233.0
2003-08-12,15.306845567146905,16.507382268587623,15.306845567146905,16.507382268587623,803.0
2003-08-13,15.006711153261476,15.306845567146905,15.006711153261476,15.006711153261476,967.0
2003-08-14,15.306845567146905,18.00805338391377,15.306845567146905,17.70791992412934,3000.0
2003-08-15,18.00805338391377,19.808857959024348,18.00805338391377,19.808857959024348,2363.0
2003-08-18,22.209933270107783,22.510066729892213,21.309529074350493,22.510066729892213,1107.0
2003-08-19,21.609664442336925,21.609664442336925,16.507382268587623,16.507382268587623,667.0
2003-08-20,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,280.0
2003-08-21,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2003-08-22,19.50872449923992,19.50872449923992,19.50872449923992,19.50872449923992,67.0
2003-08-25,21.609664442336925,22.510066729892213,21.609664442336925,22.510066729892213,417.0
2003-08-26,22.510066729892213,23.410469017447507,22.510066729892213,23.11033555766307,600.0
2003-08-27,23.11033555766307,23.11033555766307,21.009395614566063,22.510066729892213,867.0
2003-08-28,23.11033555766307,24.01073784521836,22.510066729892213,23.71060438543393,867.0
2003-08-29,24.01073784521836,25.511408960544507,24.01073784521836,25.511408960544507,833.0
2003-09-02,26.111677788315365,26.111677788315365,25.511408960544507,25.511408960544507,427.0
2003-09-03,24.911140132773657,24.911140132773657,24.911140132773657,24.911140132773657,153.0
2003-09-04,26.111677788315365,28.21261773141237,26.111677788315365,28.21261773141237,1340.0
2003-09-05,30.01342230652295,30.01342230652295,27.312213535655083,28.5127511911968,400.0
2003-09-08,29.11302001896766,36.01610676782754,28.5127511911968,36.01610676782754,2583.0
2003-09-09,36.01610676782754,36.01610676782754,29.413153478752097,29.413153478752097,1527.0
2003-09-10,27.91248236342595,28.5127511911968,27.91248236342595,27.91248236342595,390.0
2003-09-11,27.012080075870657,28.5127511911968,27.012080075870657,28.5127511911968,610.0
2003-09-12,29.413153478752097,30.01342230652295,28.5127511911968,28.5127511911968,220.0
2003-09-15,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,167.0
2003-09-16,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,383.0
2003-09-17,28.5127511911968,28.5127511911968,27.312213535655083,27.91248236342595,527.0
2003-09-18,28.5127511911968,28.5127511911968,28.21261773141237,28.21261773141237,867.0
2003-09-19,27.91248236342595,28.5127511911968,27.91248236342595,28.5127511911968,350.0
2003-09-22,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,0.0
2003-09-23,27.91248236342595,29.413153478752097,27.312213535655083,29.413153478752097,1150.0
2003-09-24,29.11302001896766,29.413153478752097,27.91248236342595,27.91248236342595,567.0
2003-09-25,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,167.0
2003-09-26,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,167.0
2003-09-29,28.5127511911968,28.5127511911968,28.5127511911968,28.5127511911968,0.0
2003-09-30,27.612348903641514,27.612348903641514,27.012080075870657,27.012080075870657,783.0
2003-10-01,27.012080075870657,27.612348903641514,27.012080075870657,27.612348903641514,500.0
2003-10-02,26.4118112480998,26.4118112480998,26.4118112480998,26.4118112480998,167.0
2003-10-03,24.61100667298922,24.61100667298922,24.01073784521836,24.01073784521836,767.0
2003-10-06,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,17.0
2003-10-07,24.01073784521836,25.511408960544507,24.01073784521836,25.511408960544507,367.0
2003-10-08,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,477.0
2003-10-09,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,0.0
2003-10-10,25.811542420328937,25.811542420328937,25.811542420328937,25.811542420328937,130.0
2003-10-14,24.01073784521836,24.61100667298922,24.01073784521836,24.61100667298922,100.0
2003-10-15,24.61100667298922,24.61100667298922,24.61100667298922,24.61100667298922,667.0
2003-10-16,25.511408960544507,25.511408960544507,25.511408960544507,25.511408960544507,300.0
2003-10-17,26.711946616086227,27.312213535655083,26.711946616086227,27.312213535655083,583.0
2003-10-20,27.312213535655083,27.312213535655083,27.312213535655083,27.312213535655083,217.0
2003-10-21,28.21261773141237,28.21261773141237,28.21261773141237,28.21261773141237,100.0
2003-10-22,27.012080075870657,27.91248236342595,26.711946616086227,26.711946616086227,1033.0
2003-10-23,26.711946616086227,26.711946616086227,25.811542420328937,25.811542420328937,303.0
2003-10-24,25.811542420328937,26.111677788315365,25.511408960544507,26.111677788315365,850.0
2003-10-27,25.511408960544507,25.511408960544507,25.511408960544507,25.511408960544507,450.0
2003-10-28,25.511408960544507,25.511408960544507,24.61100667298922,25.511408960544507,350.0
2003-10-29,27.012080075870657,27.012080075870657,25.511408960544507,25.811542420328937,367.0
2003-10-30,25.511408960544507,26.4118112480998,25.511408960544507,26.4118112480998,300.0
2003-10-31,26.4118112480998,26.4118112480998,26.4118112480998,26.4118112480998,137.0
2003-11-03,25.511408960544507,25.511408960544507,25.21127550076008,25.21127550076008,550.0
2003-11-04,24.61100667298922,25.21127550076008,24.61100667298922,24.61100667298922,300.0
2003-11-05,24.61100667298922,25.811542420328937,24.01073784521836,25.811542420328937,367.0
2003-11-06,26.4118112480998,26.4118112480998,24.61100667298922,24.61100667298922,743.0
2003-11-07,24.61100667298922,24.61100667298922,24.61100667298922,24.61100667298922,233.0
2003-11-10,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,33.0
2003-11-11,24.01073784521836,24.01073784521836,24.01073784521836,24.01073784521836,170.0
2003-11-12,24.01073784521836,27.012080075870657,24.01073784521836,27.012080075870657,867.0
2003-11-13,28.5127511911968,28.5127511911968,26.4118112480998,26.4118112480998,153.0
2003-11-14,25.511408960544507,27.012080075870657,25.511408960544507,25.511408960544507,593.0
2003-11-17,25.511408960544507,28.5127511911968,25.511408960544507,25.511408960544507,383.0
2003-11-18,27.012080075870657,27.012080075870657,27.012080075870657,27.012080075870657,237.0
2003-11-19,27.012080075870657,27.012080075870657,26.711946616086227,27.012080075870657,617.0
2003-11-20,28.5127511911968,29.71328884673852,27.012080075870657,27.012080075870657,1483.0
2003-11-21,27.012080075870657,27.012080075870657,26.4118112480998,26.4118112480998,233.0
2003-11-24,26.4118112480998,27.612348903641514,26.4118112480998,27.612348903641514,883.0
2003-11-25,28.5127511911968,28.5127511911968,27.612348903641514,28.21261773141237,847.0
2003-11-26,28.5127511911968,40.51812011380599,28.21261773141237,39.01744899847984,8333.0
2003-11-27,39.01744899847984,39.01744899847984,36.01610676782754,38.417182078910976,3520.0
2003-11-28,38.7173155386954,40.51812011380599,36.61637368739639,37.516777883153686,4243.0
2003-12-01,48.02147569043672,51.022817921089015,42.919195424889416,48.921879886194006,15050.0
2003-12-02,50.42255100152016,52.52348903641517,48.921879886194006,49.8222802655473,8040.0
2003-12-03,50.42255100152016,51.32295138087344,48.32160915022115,49.8222802655473,4113.0
2003-12-04,51.022817921089015,51.022817921089015,47.42120877086786,48.921879886194006,2270.0
2003-12-05,48.921879886194006,49.52214680576287,47.42120877086786,47.42120877086786,3330.0
2003-12-08,48.32160915022115,49.52214680576287,44.419866540215565,44.419866540215565,2403.0
2003-12-09,48.02147569043672,50.12241372533172,47.12107149467943,48.921879886194006,2213.0
2003-12-10,48.921879886194006,48.921879886194006,45.020133459784425,45.020133459784425,1463.0
2003-12-11,45.020133459784425,48.02147569043672,45.020133459784425,45.62040037935328,2433.0
2003-12-12,47.42120877086786,47.42120877086786,44.419866540215565,44.419866540215565,867.0
2003-12-15,46.520804575110574,46.520804575110574,46.520804575110574,46.520804575110574,437.0
2003-12-16,46.22067111532614,46.22067111532614,42.61905814870098,45.020133459784425,603.0
2003-12-17,45.020133459784425,45.020133459784425,38.7173155386954,40.51812011380599,2060.0
2003-12-18,42.01879122913213,43.51946234445828,41.11838703337484,41.11838703337484,723.0
2003-12-19,40.81825357359041,41.41852430956328,39.917853194237125,39.917853194237125,850.0
2003-12-22,40.81825357359041,41.41852430956328,38.11704480272254,38.11704480272254,1183.0
2003-12-23,38.417182078910976,39.61771591804869,37.81691134293812,37.81691134293812,897.0
2003-12-24,37.516777883153686,39.01744899847984,37.516777883153686,39.01744899847984,517.0
2003-12-29,39.61771591804869,40.51812011380599,36.01610676782754,36.01610676782754,1877.0
2003-12-30,39.01744899847984,42.31892468891656,39.01744899847984,41.41852430956328,2577.0
2003-12-31,42.61905814870098,43.51946234445828,42.01879122913213,43.51946234445828,1443.0
2004-01-02,43.21932888467385,51.022817921089015,43.21932888467385,46.820938034895,977.0
2004-01-05,51.022817921089015,54.02416015174131,48.02147569043672,52.22335557663073,1037.0
2004-01-06,54.62442707131016,56.12509818663631,54.02416015174131,54.02416015174131,2240.0
2004-01-07,54.02416015174131,54.32429361152574,51.32295138087344,51.32295138087344,1603.0
2004-01-08,51.022817921089015,52.22335557663073,50.72268446130459,51.022817921089015,783.0
2004-01-09,51.022817921089015,54.02416015174131,50.72268446130459,53.12375595598402,1750.0
2004-01-12,54.02416015174131,58.22604003793532,54.02416015174131,57.0255023823936,2560.0
2004-01-13,57.925906578150894,58.52617349771975,56.12509818663631,58.52617349771975,1987.0
2004-01-14,57.0255023823936,57.0255023823936,54.9245643474986,54.9245643474986,957.0
2004-01-15,57.0255023823936,57.0255023823936,56.425235462824745,56.425235462824745,493.0
2004-01-16,57.925906578150894,57.925906578150894,54.62442707131016,57.925906578150894,1030.0
2004-01-19,58.52617349771975,58.52617349771975,55.524831267067455,55.524831267067455,567.0
2004-01-20,58.52617349771975,58.52617349771975,55.524831267067455,55.524831267067455,2147.0
2004-01-21,58.22604003793532,58.52617349771975,58.22604003793532,58.52617349771975,1437.0
2004-01-22,60.0268446130459,61.527515728372045,60.0268446130459,60.0268446130459,2740.0
2004-01-23,60.0268446130459,60.0268446130459,57.925906578150894,57.925906578150894,600.0
2004-01-26,60.0268446130459,60.0268446130459,54.02416015174131,58.52617349771975,987.0
2004-01-27,59.42657769347704,61.527515728372045,59.126440417288606,60.0268446130459,1520.0
2004-01-28,60.62711153261476,61.82764918815648,60.32697807283033,60.32697807283033,1533.0
2004-01-29,61.527515728372045,61.527515728372045,59.42657769347704,59.42657769347704,517.0
2004-01-30,59.42657769347704,64.52885795902434,59.42657769347704,63.028186843698194,2030.0
2004-02-02,63.028186843698194,63.028186843698194,58.82630695750418,59.42657769347704,1250.0
2004-02-03,60.0268446130459,61.527515728372045,60.0268446130459,61.527515728372045,803.0
2004-02-04,60.92724880880319,60.92724880880319,57.925906578150894,57.925906578150894,1113.0
2004-02-05,60.0268446130459,60.0268446130459,59.42657769347704,60.0268446130459,333.0
2004-02-06,60.0268446130459,64.52885795902434,60.0268446130459,63.028186843698194,2167.0
2004-02-09,67.23006291348821,69.03087130500279,66.02952907435049,66.02952907435049,1253.0
2004-02-10,67.53020018967663,69.03087130500279,67.53020018967663,69.03087130500279,1400.0
2004-02-11,69.03087130500279,74.43328884673852,69.03087130500279,72.03221353565507,2887.0
2004-02-12,72.03221353565507,75.03355576630737,72.03221353565507,72.93261773141236,1610.0
2004-02-13,74.13315157055008,75.03355576630737,69.03087130500279,69.33100858119121,1703.0
2004-02-16,69.63113822457164,72.03221353565507,69.63113822457164,72.03221353565507,143.0
2004-02-17,72.33235081184351,73.53288465098123,70.53154242032893,72.63248045522394,1890.0
2004-02-18,72.93261773141236,74.13315157055008,70.53154242032893,70.53154242032893,1797.0
2004-02-19,69.93127550076008,71.43194661608622,68.1304671092455,71.13180933989779,1717.0
2004-02-20,67.53020018967663,71.43194661608622,65.72939179816206,66.02952907435049,1423.0
2004-02-23,66.02952907435049,66.02952907435049,60.92724880880319,63.32832030348263,1940.0
2004-02-24,63.028186843698194,67.23006291348821,61.22738226858762,64.52885795902434,20550.0
2004-02-25,65.72939179816206,65.72939179816206,63.028186843698194,64.82899523521277,550.0
2004-02-26,66.02952907435049,69.03087130500279,65.72939179816206,67.23006291348821,2087.0
2004-02-27,67.53020018967663,72.03221353565507,66.02952907435049,72.03221353565507,2817.0
2004-03-01,74.73341849011895,76.53422688163353,69.63113822457164,75.33369304249581,1730.0
2004-03-02,74.73341849011895,76.23408960544509,70.83167969651736,71.13180933989779,2820.0
2004-03-03,72.63248045522394,75.03355576630737,72.03221353565507,72.03221353565507,2740.0
2004-03-04,72.93261773141236,72.93261773141236,70.53154242032893,70.53154242032893,1453.0
2004-03-05,72.03221353565507,72.93261773141236,68.1304671092455,70.53154242032893,18210.0
2004-03-08,73.83302192716965,75.03355576630737,69.33100858119121,69.33100858119121,963.0
2004-03-09,72.03221353565507,74.73341849011895,70.53154242032893,74.13315157055008,780.0
2004-03-10,74.13315157055008,74.43328884673852,72.93261773141236,73.83302192716965,1580.0
2004-03-11,70.83167969651736,74.13315157055008,70.53154242032893,74.13315157055008,42237.0
2004-03-12,74.13315157055008,74.13315157055008,69.03087130500279,69.93127550076008,45793.0
2004-03-15,71.73207625946665,72.03221353565507,67.23006291348821,67.23006291348821,2610.0
2004-03-16,66.62979599391934,68.43060438543392,63.628453763267046,67.53020018967663,1533.0
2004-03-17,67.53020018967663,67.83033746586507,64.82899523521277,67.83033746586507,833.0
2004-03-18,67.83033746586507,69.03087130500279,66.32966635053891,69.03087130500279,2197.0
2004-03-19,67.53020018967663,72.03221353565507,67.53020018967663,70.53154242032893,2317.0
2004-03-22,73.53288465098123,79.53556911228581,70.53154242032893,79.53556911228581,44143.0
2004-03-23,82.23677406674969,82.53691134293811,79.83570638847425,79.83570638847425,5047.0
2004-03-24,77.4346310773908,79.53556911228581,76.53422688163353,78.03489799695967,2683.0
2004-03-25,78.03489799695967,78.03489799695967,76.53422688163353,77.4346310773908,770.0
2004-03-26,79.53556911228581,81.03624022761197,78.03489799695967,78.03489799695967,910.0
2004-03-29,78.03489799695967,79.53556911228581,78.03489799695967,78.93530219271696,3513.0
2004-03-30,78.3350352731481,80.73610295142353,77.73476072077123,78.03489799695967,4040.0
2004-03-31,79.83570638847425,83.73744518207583,78.63516491652852,83.73744518207583,5263.0
2004-04-01,83.73744518207583,90.04026691956885,83.73744518207583,88.53959580424271,5297.0
2004-04-02,88.53959580424271,96.6432183004423,86.4386577693477,96.6432183004423,7157.0
2004-04-05,106.54764918815648,110.44939561456606,100.54496472685187,102.04563584217804,14337.0
2004-04-06,104.44671115326146,104.7468407966419,100.54496472685187,104.7468407966419,7147.0
2004-04-07,104.7468407966419,114.0510047647872,103.54630695750416,112.55033364946108,26343.0
2004-04-08,119.75355194990338,120.0536892260918,114.9514089605445,120.0536892260918,17077.0
2004-04-12,120.0536892260918,120.0536892260918,114.9514089605445,117.0523469954395,4220.0
2004-04-13,115.25153860392494,115.25153860392494,101.44536892260918,106.54764918815648,10797.0
2004-04-14,100.8451020030403,105.04697807283031,97.5436224961996,103.54630695750416,8160.0
2004-04-15,103.24616968131576,106.54764918815648,100.54496472685187,106.54764918815648,13960.0
2004-04-16,106.54764918815648,120.0536892260918,102.64590276174688,103.54630695750416,7483.0
2004-04-19,104.7468407966419,104.7468407966419,99.04429361152572,100.54496472685187,1923.0
2004-04-20,99.04429361152572,99.04429361152572,93.04160915022116,93.04160915022116,7590.0
2004-04-21,91.24080075870658,96.04295138087345,85.53825357359041,96.04295138087345,10747.0
2004-04-22,95.74281410468502,98.44402669195688,93.04160915022116,96.04295138087345,2037.0
2004-04-23,99.04429361152572,99.34443088771415,96.04295138087345,96.04295138087345,1317.0
2004-04-26,97.5436224961996,97.5436224961996,93.04160915022116,93.04160915022116,1300.0
2004-04-27,95.74281410468502,97.5436224961996,93.04160915022116,94.84241754173571,1627.0
2004-04-28,93.04160915022116,93.64187606979,77.73476072077123,90.04026691956885,4573.0
2004-04-29,80.13583603185468,89.13986272381156,79.53556911228581,83.73744518207583,6623.0
2004-04-30,84.03758245826425,88.53959580424271,84.03758245826425,86.13852049315926,1493.0
2004-05-03,85.53825357359041,85.53825357359041,78.93530219271696,78.93530219271696,4090.0
2004-05-04,78.03489799695967,85.53825357359041,78.03489799695967,85.53825357359041,1563.0
2004-05-05,85.53825357359041,85.53825357359041,82.23677406674969,82.53691134293811,1593.0
2004-05-06,81.63650714718082,82.53691134293811,80.13583603185468,80.13583603185468,4960.0
2004-05-07,77.4346310773908,78.03489799695967,72.03221353565507,74.13315157055008,3140.0
2004-05-10,74.13315157055008,75.03355576630737,67.23006291348821,67.53020018967663,2117.0
2004-05-11,67.83033746586507,69.03087130500279,64.52885795902434,69.03087130500279,3657.0
2004-05-12,69.03087130500279,70.53154242032893,63.028186843698194,63.028186843698194,2107.0
2004-05-13,63.32832030348263,63.32832030348263,58.22604003793532,63.028186843698194,2193.0
2004-05-14,61.527515728372045,62.72805338391377,58.82630695750418,60.62711153261476,1203.0
2004-05-17,62.72805338391377,64.52885795902434,61.22738226858762,63.028186843698194,1263.0
2004-05-18,62.1277826479409,63.028186843698194,60.92724880880319,61.527515728372045,2227.0
2004-05-19,62.72805338391377,69.33100858119121,61.527515728372045,67.53020018967663,2647.0
2004-05-20,67.53020018967663,75.03355576630737,67.53020018967663,73.53288465098123,5327.0
2004-05-21,75.03355576630737,76.53422688163353,71.13180933989779,75.03355576630737,6250.0
2004-05-25,75.03355576630737,77.13449380120238,75.03355576630737,77.13449380120238,2630.0
2004-05-26,77.4346310773908,77.4346310773908,73.53288465098123,73.53288465098123,383.0
2004-05-27,74.13315157055008,76.83436415782195,74.13315157055008,76.53422688163353,830.0
2004-05-28,77.4346310773908,77.4346310773908,76.53422688163353,77.4346310773908,240.0
2004-05-31,75.33369304249581,76.53422688163353,73.2327473747928,73.53288465098123,640.0
2004-06-01,74.73341849011895,74.73341849011895,69.93127550076008,73.53288465098123,5180.0
2004-06-02,72.63248045522394,72.63248045522394,69.03087130500279,69.03087130500279,613.0
2004-06-03,69.03087130500279,71.13180933989779,67.23006291348821,67.23006291348821,15937.0
2004-06-04,67.23006291348821,68.73073402881435,63.32832030348263,67.23006291348821,850.0
2004-06-07,68.1304671092455,69.63113822457164,66.92993327010778,69.03087130500279,2447.0
2004-06-08,66.02952907435049,67.83033746586507,65.72939179816206,65.72939179816206,1650.0
2004-06-09,63.628453763267046,69.03087130500279,63.028186843698194,63.628453763267046,3597.0
2004-06-10,67.53020018967663,67.53020018967663,61.22738226858762,61.527515728372045,1347.0
2004-06-11,63.628453763267046,63.628453763267046,63.028186843698194,63.028186843698194,2503.0
2004-06-14,63.028186843698194,63.028186843698194,58.52617349771975,62.1277826479409,3330.0
2004-06-15,46.520804575110574,52.22335557663073,46.520804575110574,51.62308484065787,8867.0
2004-06-16,51.022817921089015,52.52348903641517,49.52214680576287,51.923222116846304,7287.0
2004-06-17,52.82362249619959,58.22604003793532,52.82362249619959,58.22604003793532,2460.0
2004-06-18,60.0268446130459,63.028186843698194,56.72536892260918,60.62711153261476,2883.0
2004-06-21,60.0268446130459,60.0268446130459,54.32429361152574,58.22604003793532,1500.0
2004-06-22,57.925906578150894,59.72671115326147,57.0255023823936,58.52617349771975,1053.0
2004-06-23,58.22604003793532,58.22604003793532,54.02416015174131,54.02416015174131,1837.0
2004-06-24,61.527515728372045,61.527515728372045,57.0255023823936,57.0255023823936,1910.0
2004-06-25,57.0255023823936,57.925906578150894,56.72536892260918,56.72536892260918,280.0
2004-06-28,58.22604003793532,58.22604003793532,53.12375595598402,55.82496472685189,2487.0
2004-06-29,55.524831267067455,55.524831267067455,52.52348903641517,52.52348903641517,1660.0
2004-06-30,51.62308484065787,52.52348903641517,51.62308484065787,52.52348903641517,580.0
2004-07-02,52.52348903641517,54.02416015174131,49.52214680576287,54.02416015174131,1487.0
2004-07-05,51.022817921089015,51.022817921089015,51.022817921089015,51.022817921089015,100.0
2004-07-06,53.12375595598402,54.02416015174131,51.32295138087344,51.32295138087344,410.0
2004-07-07,54.02416015174131,54.62442707131016,52.82362249619959,54.02416015174131,970.0
2004-07-08,54.02416015174131,57.0255023823936,54.02416015174131,56.72536892260918,1363.0
2004-07-09,56.72536892260918,57.0255023823936,56.425235462824745,56.425235462824745,1000.0
2004-07-12,56.72536892260918,56.72536892260918,54.02416015174131,55.524831267067455,1893.0
2004-07-13,55.524831267067455,55.524831267067455,54.02416015174131,54.62442707131016,1537.0
2004-07-14,54.9245643474986,57.0255023823936,54.02416015174131,57.0255023823936,1890.0
2004-07-15,57.0255023823936,57.925906578150894,55.524831267067455,57.925906578150894,1150.0
2004-07-16,58.52617349771975,63.628453763267046,58.52617349771975,62.1277826479409,1373.0
2004-07-19,63.628453763267046,63.628453763267046,55.82496472685189,55.82496472685189,1850.0
2004-07-20,58.52617349771975,58.52617349771975,53.12375595598402,55.524831267067455,2337.0
2004-07-21,53.12375595598402,54.02416015174131,51.32295138087344,52.52348903641517,507.0
2004-07-22,53.12375595598402,53.12375595598402,51.32295138087344,51.32295138087344,373.0
2004-07-23,51.32295138087344,51.32295138087344,50.42255100152016,50.72268446130459,550.0
2004-07-26,51.022817921089015,51.62308484065787,50.42255100152016,50.42255100152016,780.0
2004-07-27,50.12241372533172,51.022817921089015,48.02147569043672,51.022817921089015,1003.0
2004-07-28,52.52348903641517,56.425235462824745,51.62308484065787,55.524831267067455,737.0
2004-07-29,55.524831267067455,56.425235462824745,54.02416015174131,56.425235462824745,643.0
2004-07-30,53.12375595598402,56.425235462824745,49.8222802655473,49.8222802655473,527.0
2004-08-03,52.52348903641517,56.425235462824745,51.022817921089015,51.022817921089015,463.0
2004-08-04,52.52348903641517,52.52348903641517,49.52214680576287,49.52214680576287,290.0
2004-08-05,48.02147569043672,52.52348903641517,48.02147569043672,51.022817921089015,130.0
2004-08-06,55.524831267067455,55.524831267067455,47.12107149467943,51.32295138087344,1213.0
2004-08-09,52.52348903641517,52.52348903641517,49.52214680576287,49.52214680576287,310.0
2004-08-10,48.921879886194006,50.12241372533172,45.92053765554172,45.92053765554172,963.0
2004-08-11,42.01879122913213,48.02147569043672,41.41852430956328,48.02147569043672,490.0
2004-08-12,47.42120877086786,47.72134223065229,45.020133459784425,45.020133459784425,310.0
2004-08-13,47.42120877086786,48.02147569043672,45.020133459784425,46.820938034895,500.0
2004-08-16,48.02147569043672,48.02147569043672,46.22067111532614,46.22067111532614,1027.0
2004-08-17,47.12107149467943,47.12107149467943,44.72,44.72,613.0
2004-08-18,44.11972926402713,44.72,43.51946234445828,44.72,450.0
2004-08-19,44.11972926402713,50.12241372533172,44.11972926402713,49.52214680576287,8610.0
2004-08-20,40.51812011380599,51.923222116846304,40.51812011380599,51.923222116846304,51610.0
2004-08-23,51.022817921089015,52.52348903641517,48.02147569043672,49.52214680576287,1347.0
2004-08-24,51.022817921089015,51.022817921089015,48.02147569043672,48.02147569043672,947.0
2004-08-25,48.02147569043672,49.52214680576287,48.02147569043672,48.921879886194006,690.0
2004-08-26,48.921879886194006,49.52214680576287,46.520804575110574,46.520804575110574,5807.0
2004-08-27,46.520804575110574,46.520804575110574,46.520804575110574,46.520804575110574,33.0
2004-08-30,48.02147569043672,48.02147569043672,42.61905814870098,45.020133459784425,1077.0
2004-08-31,45.92053765554172,45.92053765554172,41.41852430956328,42.61905814870098,913.0
2004-09-01,39.917853194237125,41.7186577693477,37.81691134293812,39.01744899847984,2330.0
2004-09-02,41.41852430956328,41.41852430956328,37.516777883153686,39.01744899847984,870.0
2004-09-03,42.01879122913213,42.01879122913213,40.51812011380599,41.41852430956328,507.0
2004-09-07,42.01879122913213,42.01879122913213,36.01610676782754,39.01744899847984,2980.0
2004-09-08,35.71597330804311,39.01744899847984,35.71597330804311,37.21664442336926,1413.0
2004-09-09,39.01744899847984,39.01744899847984,35.115702572070255,38.7173155386954,2053.0
2004-09-10,38.7173155386954,39.01744899847984,37.516777883153686,39.01744899847984,983.0
2004-09-13,39.01744899847984,39.01744899847984,37.81691134293812,39.01744899847984,1620.0
2004-09-14,39.01744899847984,39.917853194237125,38.7173155386954,39.31758245826426,850.0
2004-09-15,38.7173155386954,39.61771591804869,38.417182078910976,39.01744899847984,1203.0
2004-09-16,39.31758245826426,39.31758245826426,39.01744899847984,39.01744899847984,1163.0
2004-09-17,39.01744899847984,39.31758245826426,38.417182078910976,39.31758245826426,1760.0
2004-09-20,39.01744899847984,39.01744899847984,37.21664442336926,37.516777883153686,817.0
2004-09-21,37.516777883153686,37.516777883153686,36.01610676782754,36.01610676782754,2580.0
2004-09-22,36.01610676782754,36.01610676782754,31.514093421849097,32.414497617606386,3017.0
2004-09-23,33.014764537175246,37.516777883153686,33.014764537175246,36.61637368739639,3317.0
2004-09-24,34.515435652501395,36.01610676782754,34.21530219271696,36.01610676782754,890.0
2004-09-27,34.81556911228582,36.01610676782754,30.01342230652295,30.01342230652295,3583.0
2004-09-28,33.014764537175246,34.515435652501395,31.814226881633527,31.814226881633527,7590.0
2004-09-29,33.615031456744106,34.21530219271696,32.414497617606386,33.31489799695967,3810.0
2004-09-30,33.615031456744106,34.515435652501395,32.71463107739081,33.615031456744106,5370.0
2004-10-01,33.615031456744106,33.615031456744106,30.61369113429381,31.514093421849097,4050.0
2004-10-04,30.01342230652295,31.514093421849097,27.312213535655083,29.11302001896766,4500.0
2004-10-05,28.5127511911968,30.91382459407825,28.5127511911968,29.71328884673852,10750.0
2004-10-06,30.31355576630738,32.414497617606386,29.71328884673852,30.31355576630738,38497.0
2004-10-07,30.61369113429381,30.61369113429381,29.11302001896766,30.01342230652295,7760.0
2004-10-08,30.01342230652295,30.31355576630738,29.71328884673852,30.01342230652295,8030.0
2004-10-12,30.01342230652295,30.01342230652295,29.11302001896766,30.01342230652295,1347.0
2004-10-13,30.01342230652295,33.014764537175246,30.01342230652295,32.71463107739081,13553.0
2004-10-14,33.014764537175246,35.41583984825868,32.11436034141796,32.11436034141796,11510.0
2004-10-15,32.71463107739081,33.615031456744106,32.11436034141796,32.414497617606386,12167.0
2004-10-18,32.71463107739081,33.014764537175246,32.414497617606386,32.71463107739081,2283.0
2004-10-19,33.014764537175246,33.014764537175246,32.11436034141796,33.014764537175246,1683.0
2004-10-20,32.414497617606386,34.515435652501395,31.514093421849097,33.014764537175246,2487.0
2004-10-21,33.014764537175246,35.71597330804311,33.014764537175246,35.41583984825868,6763.0
2004-10-22,36.01610676782754,42.01879122913213,35.41583984825868,42.01879122913213,10503.0
2004-10-25,43.81959580424271,45.020133459784425,40.81825357359041,42.31892468891656,3853.0
2004-10-26,43.81959580424271,43.81959580424271,39.01744899847984,39.01744899847984,3333.0
2004-10-27,41.7186577693477,41.7186577693477,39.01744899847984,39.31758245826426,1850.0
2004-10-28,39.917853194237125,39.917853194237125,36.31624022761197,38.417182078910976,3163.0
2004-10-29,36.91651096358483,37.516777883153686,35.115702572070255,35.115702572070255,1737.0
2004-11-01,36.31624022761197,39.01744899847984,35.115702572070255,35.115702572070255,1697.0
2004-11-02,36.61637368739639,36.61637368739639,33.615031456744106,33.615031456744106,990.0
2004-11-03,34.21530219271696,34.515435652501395,33.014764537175246,34.515435652501395,1007.0
2004-11-04,34.515435652501395,39.01744899847984,34.515435652501395,39.01744899847984,2803.0
2004-11-05,37.516777883153686,40.21798665402155,37.21664442336926,37.516777883153686,2270.0
2004-11-08,37.516777883153686,37.516777883153686,35.41583984825868,36.61637368739639,2720.0
2004-11-09,36.01610676782754,36.01610676782754,33.014764537175246,33.615031456744106,9933.0
2004-11-10,35.41583984825868,35.41583984825868,31.514093421849097,31.514093421849097,1400.0
2004-11-11,33.615031456744106,36.01610676782754,33.615031456744106,35.41583984825868,4890.0
2004-11-12,36.01610676782754,37.516777883153686,33.615031456744106,34.515435652501395,10910.0
2004-11-15,34.515435652501395,34.81556911228582,33.615031456744106,33.615031456744106,1790.0
2004-11-16,35.71597330804311,35.71597330804311,31.814226881633527,32.71463107739081,1883.0
2004-11-17,34.21530219271696,34.21530219271696,32.414497617606386,33.014764537175246,4267.0
2004-11-18,31.814226881633527,32.71463107739081,31.514093421849097,32.11436034141796,2267.0
2004-11-19,33.014764537175246,33.014764537175246,30.31355576630738,31.213959962064667,4883.0
2004-11-22,31.213959962064667,33.31489799695967,31.213959962064667,33.014764537175246,4473.0
2004-11-23,33.014764537175246,36.31624022761197,32.71463107739081,35.71597330804311,7213.0
2004-11-24,34.81556911228582,34.81556911228582,33.31489799695967,33.915168732932536,3117.0
2004-11-25,35.41583984825868,35.41583984825868,33.915168732932536,34.21530219271696,1057.0
2004-11-26,34.515435652501395,35.41583984825868,34.21530219271696,34.21530219271696,1100.0
2004-11-29,35.71597330804311,36.01610676782754,34.515435652501395,34.515435652501395,807.0
2004-11-30,34.515435652501395,34.515435652501395,34.21530219271696,34.21530219271696,1137.0
2004-12-01,35.71597330804311,38.7173155386954,34.515435652501395,36.61637368739639,2407.0
2004-12-02,36.91651096358483,36.91651096358483,33.915168732932536,35.115702572070255,2607.0
2004-12-03,35.115702572070255,35.115702572070255,33.915168732932536,33.915168732932536,1233.0
2004-12-06,34.515435652501395,35.41583984825868,33.915168732932536,33.915168732932536,1657.0
2004-12-07,34.515435652501395,34.81556911228582,33.615031456744106,33.615031456744106,1290.0
2004-12-08,33.014764537175246,33.31489799695967,29.71328884673852,30.91382459407825,4297.0
2004-12-09,30.31355576630738,31.514093421849097,28.5127511911968,29.11302001896766,3060.0
2004-12-10,29.71328884673852,33.014764537175246,29.413153478752097,33.014764537175246,1653.0
2004-12-13,33.615031456744106,33.615031456744106,30.61369113429381,30.61369113429381,763.0
2004-12-14,30.91382459407825,31.213959962064667,27.612348903641514,29.71328884673852,3307.0
2004-12-15,30.01342230652295,30.01342230652295,28.5127511911968,29.11302001896766,7940.0
2004-12-16,29.11302001896766,29.413153478752097,28.812884650981232,28.812884650981232,1200.0
2004-12-17,27.91248236342595,29.71328884673852,27.91248236342595,28.812884650981232,2287.0
2004-12-20,29.11302001896766,29.11302001896766,27.012080075870657,27.312213535655083,8353.0
2004-12-21,28.5127511911968,31.514093421849097,28.5127511911968,30.91382459407825,3710.0
2004-12-22,31.514093421849097,31.514093421849097,30.01342230652295,30.91382459407825,1577.0
2004-12-23,31.814226881633527,33.014764537175246,30.31355576630738,33.014764537175246,5137.0
2004-12-24,31.814226881633527,31.814226881633527,30.91382459407825,30.91382459407825,767.0
2004-12-29,31.514093421849097,33.31489799695967,30.91382459407825,31.514093421849097,3193.0
2004-12-30,31.814226881633527,35.71597330804311,31.814226881633527,33.615031456744106,3667.0
2004-12-31,32.11436034141796,34.515435652501395,32.11436034141796,32.414497617606386,767.0
2005-01-04,32.414497617606386,34.515435652501395,31.814226881633527,31.814226881633527,3467.0
2005-01-05,32.11436034141796,32.11436034141796,31.814226881633527,31.814226881633527,743.0
2005-01-06,31.514093421849097,31.514093421849097,31.514093421849097,31.514093421849097,1153.0
2005-01-07,32.11436034141796,34.515435652501395,32.11436034141796,33.014764537175246,1187.0
2005-01-10,32.414497617606386,34.515435652501395,32.414497617606386,33.615031456744106,623.0
2005-01-11,33.31489799695967,33.31489799695967,31.514093421849097,31.514093421849097,980.0
2005-01-12,32.71463107739081,33.014764537175246,27.612348903641514,27.612348903641514,6483.0
2005-01-13,29.11302001896766,30.91382459407825,29.11302001896766,30.01342230652295,830.0
2005-01-14,30.01342230652295,30.01342230652295,28.21261773141237,29.71328884673852,903.0
2005-01-17,28.812884650981232,28.812884650981232,28.812884650981232,28.812884650981232,100.0
2005-01-18,31.514093421849097,31.514093421849097,28.812884650981232,28.812884650981232,1367.0
2005-01-19,28.812884650981232,28.812884650981232,27.312213535655083,28.21261773141237,4513.0
2005-01-20,28.21261773141237,28.5127511911968,27.012080075870657,27.91248236342595,10607.0
2005-01-21,27.012080075870657,28.21261773141237,26.4118112480998,27.012080075870657,4193.0
2005-01-24,25.811542420328937,25.811542420328937,22.510066729892213,23.11033555766307,8853.0
2005-01-25,22.510066729892213,23.410469017447507,19.208591039455488,20.70926215478164,5803.0
2005-01-26,18.908455671469067,21.009395614566063,18.60832221168463,20.409126786795213,6583.0
2005-01-27,19.808857959024348,22.510066729892213,19.808857959024348,21.009395614566063,6100.0
2005-01-28,21.90979790212136,22.510066729892213,20.108993327010776,20.108993327010776,7030.0
2005-01-31,20.409126786795213,21.90979790212136,20.409126786795213,20.70926215478164,800.0
2005-02-01,20.409126786795213,21.009395614566063,19.50872449923992,19.808857959024348,1327.0
2005-02-02,20.108993327010776,20.70926215478164,19.50872449923992,20.409126786795213,3110.0
2005-02-03,20.108993327010776,21.009395614566063,20.108993327010776,21.009395614566063,647.0
2005-02-04,19.50872449923992,21.009395614566063,19.50872449923992,20.70926215478164,1317.0
2005-02-07,21.009395614566063,21.009395614566063,20.409126786795213,20.70926215478164,420.0
2005-02-08,20.409126786795213,20.70926215478164,19.808857959024348,19.808857959024348,770.0
2005-02-09,19.808857959024348,20.70926215478164,18.908455671469067,18.908455671469067,643.0
2005-02-10,19.50872449923992,21.609664442336925,19.208591039455488,21.609664442336925,1733.0
2005-02-11,21.609664442336925,24.310871305002788,21.609664442336925,23.71060438543393,2703.0
2005-02-14,25.21127550076008,25.511408960544507,21.90979790212136,22.209933270107783,2723.0
2005-02-15,21.609664442336925,24.61100667298922,21.609664442336925,21.90979790212136,360.0
2005-02-16,22.209933270107783,23.410469017447507,22.209933270107783,22.209933270107783,367.0
2005-02-17,22.81020018967664,24.01073784521836,22.209933270107783,22.209933270107783,800.0
2005-02-18,22.510066729892213,23.71060438543393,22.209933270107783,22.510066729892213,933.0
2005-02-21,21.609664442336925,22.209933270107783,21.609664442336925,22.209933270107783,560.0
2005-02-22,21.90979790212136,22.510066729892213,21.609664442336925,22.510066729892213,617.0
2005-02-23,22.510066729892213,22.81020018967664,21.90979790212136,21.90979790212136,767.0
2005-02-24,22.510066729892213,22.510066729892213,21.90979790212136,22.510066729892213,1760.0
2005-02-25,22.510066729892213,22.510066729892213,21.90979790212136,21.90979790212136,1387.0
2005-02-28,21.90979790212136,22.510066729892213,21.309529074350493,22.510066729892213,2057.0
2005-03-01,21.309529074350493,22.510066729892213,20.70926215478164,20.70926215478164,683.0
2005-03-02,20.70926215478164,22.209933270107783,20.409126786795213,20.70926215478164,1350.0
2005-03-03,20.70926215478164,23.410469017447507,20.70926215478164,21.609664442336925,1593.0
2005-03-04,21.009395614566063,21.609664442336925,21.009395614566063,21.609664442336925,717.0
2005-03-07,22.510066729892213,24.61100667298922,22.510066729892213,22.510066729892213,3960.0
2005-03-08,24.310871305002788,24.61100667298922,23.71060438543393,23.71060438543393,1033.0
2005-03-09,24.61100667298922,25.511408960544507,24.310871305002788,25.511408960544507,2337.0
2005-03-10,25.511408960544507,25.511408960544507,24.61100667298922,24.61100667298922,1387.0
2005-03-11,25.21127550076008,25.511408960544507,24.310871305002788,24.310871305002788,2450.0
2005-03-14,24.911140132773657,24.911140132773657,24.310871305002788,24.911140132773657,9857.0
2005-03-15,25.511408960544507,25.511408960544507,24.01073784521836,25.21127550076008,2703.0
2005-03-16,24.01073784521836,24.01073784521836,22.81020018967664,22.81020018967664,600.0
2005-03-17,22.81020018967664,24.310871305002788,22.81020018967664,22.81020018967664,277.0
2005-03-18,22.81020018967664,23.11033555766307,22.510066729892213,23.11033555766307,703.0
2005-03-21,22.510066729892213,22.510066729892213,21.009395614566063,21.009395614566063,417.0
2005-03-22,22.510066729892213,22.510066729892213,21.009395614566063,21.009395614566063,470.0
2005-03-23,22.209933270107783,24.01073784521836,21.309529074350493,21.309529074350493,1133.0
2005-03-24,21.609664442336925,22.209933270107783,21.009395614566063,22.209933270107783,1500.0
2005-03-28,21.009395614566063,21.009395614566063,19.808857959024348,19.808857959024348,680.0
2005-03-29,20.409126786795213,22.81020018967664,20.409126786795213,20.409126786795213,1800.0
2005-03-30,20.409126786795213,21.609664442336925,20.108993327010776,21.609664442336925,803.0
2005-03-31,20.108993327010776,22.81020018967664,20.108993327010776,22.81020018967664,107.0
2005-04-01,21.009395614566063,21.309529074350493,19.808857959024348,19.808857959024348,1320.0
2005-04-04,21.609664442336925,21.609664442336925,19.808857959024348,19.808857959024348,40.0
2005-04-05,21.009395614566063,21.609664442336925,19.208591039455488,20.409126786795213,1750.0
2005-04-06,20.409126786795213,20.409126786795213,19.50872449923992,19.50872449923992,1417.0
2005-04-07,19.50872449923992,19.808857959024348,19.208591039455488,19.208591039455488,507.0
2005-04-08,20.409126786795213,21.609664442336925,19.208591039455488,19.50872449923992,1867.0
2005-04-11,19.50872449923992,19.50872449923992,18.908455671469067,18.908455671469067,1650.0
2005-04-12,19.208591039455488,20.70926215478164,18.60832221168463,18.908455671469067,2033.0
2005-04-13,18.00805338391377,18.908455671469067,15.006711153261476,15.306845567146905,4703.0
2005-04-14,15.907113440816762,15.907113440816762,14.406442325490614,15.306845567146905,3713.0
2005-04-15,13.506040037935328,15.006711153261476,13.506040037935328,14.706576739376043,3900.0
2005-04-18,15.006711153261476,16.507382268587623,14.706576739376043,15.006711153261476,1150.0
2005-04-19,15.006711153261476,15.907113440816762,13.806174451820755,15.907113440816762,1833.0
2005-04-20,15.306845567146905,16.507382268587623,14.706576739376043,15.907113440816762,5320.0
2005-04-21,17.10765109635848,17.10765109635848,15.606979981032335,15.606979981032335,1953.0
2005-04-22,16.507382268587623,16.507382268587623,15.907113440816762,15.907113440816762,673.0
2005-04-25,15.907113440816762,15.907113440816762,15.907113440816762,15.907113440816762,0.0
2005-04-26,16.207248808803193,16.207248808803193,15.907113440816762,15.907113440816762,703.0
2005-04-27,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,333.0
2005-04-28,16.207248808803193,18.3081868436982,16.207248808803193,18.3081868436982,1217.0
2005-04-29,18.3081868436982,18.3081868436982,18.3081868436982,18.3081868436982,17.0
2005-05-02,17.70791992412934,18.00805338391377,17.40778455614291,17.40778455614291,367.0
2005-05-03,16.807515728372053,18.60832221168463,16.807515728372053,18.60832221168463,1820.0
2005-05-04,19.808857959024348,21.009395614566063,19.208591039455488,19.50872449923992,1940.0
2005-05-05,18.3081868436982,18.3081868436982,18.3081868436982,18.3081868436982,17.0
2005-05-06,19.50872449923992,20.70926215478164,16.507382268587623,17.40778455614291,850.0
2005-05-09,18.00805338391377,19.208591039455488,18.00805338391377,19.208591039455488,1283.0
2005-05-10,18.60832221168463,19.50872449923992,17.70791992412934,19.50872449923992,837.0
2005-05-11,18.00805338391377,19.50872449923992,16.807515728372053,19.50872449923992,547.0
2005-05-12,17.40778455614291,19.208591039455488,17.40778455614291,18.3081868436982,933.0
2005-05-13,18.60832221168463,18.60832221168463,18.00805338391377,18.60832221168463,1700.0
2005-05-16,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,267.0
2005-05-17,18.60832221168463,20.108993327010776,18.60832221168463,19.50872449923992,967.0
2005-05-18,18.60832221168463,19.808857959024348,16.807515728372053,17.40778455614291,1850.0
2005-05-19,17.40778455614291,17.70791992412934,17.10765109635848,17.70791992412934,933.0
2005-05-20,17.40778455614291,19.208591039455488,17.40778455614291,19.208591039455488,2417.0
2005-05-24,19.208591039455488,19.808857959024348,19.208591039455488,19.208591039455488,1160.0
2005-05-25,18.908455671469067,21.009395614566063,18.60832221168463,19.50872449923992,757.0
2005-05-26,20.70926215478164,21.309529074350493,20.70926215478164,21.309529074350493,787.0
2005-05-27,21.009395614566063,21.90979790212136,21.009395614566063,21.609664442336925,1350.0
2005-05-30,23.11033555766307,23.11033555766307,23.11033555766307,23.11033555766307,250.0
2005-05-31,24.01073784521836,24.01073784521836,21.90979790212136,21.90979790212136,1100.0
2005-06-01,22.209933270107783,23.410469017447507,21.309529074350493,21.309529074350493,1877.0
2005-06-02,22.81020018967664,22.81020018967664,21.009395614566063,21.009395614566063,1913.0
2005-06-03,21.609664442336925,21.609664442336925,21.009395614566063,21.009395614566063,567.0
2005-06-06,22.510066729892213,23.11033555766307,21.609664442336925,21.90979790212136,1267.0
2005-06-07,21.90979790212136,21.90979790212136,21.90979790212136,21.90979790212136,293.0
2005-06-08,21.90979790212136,21.90979790212136,21.309529074350493,21.309529074350493,383.0
2005-06-09,21.90979790212136,23.71060438543393,21.90979790212136,23.71060438543393,1367.0
2005-06-10,22.81020018967664,22.81020018967664,22.510066729892213,22.510066729892213,260.0
2005-06-13,22.510066729892213,23.410469017447507,22.510066729892213,23.410469017447507,203.0
2005-06-14,23.410469017447507,23.71060438543393,21.609664442336925,22.510066729892213,670.0
2005-06-15,21.609664442336925,21.609664442336925,19.208591039455488,20.70926215478164,1533.0
2005-06-16,19.808857959024348,19.808857959024348,18.908455671469067,18.908455671469067,133.0
2005-06-17,18.908455671469067,21.009395614566063,17.40778455614291,21.009395614566063,383.0
2005-06-20,18.00805338391377,21.009395614566063,17.40778455614291,21.009395614566063,327.0
2005-06-21,21.009395614566063,21.009395614566063,18.908455671469067,18.908455671469067,233.0
2005-06-22,18.908455671469067,18.908455671469067,18.908455671469067,18.908455671469067,0.0
2005-06-23,18.908455671469067,21.609664442336925,18.908455671469067,21.609664442336925,423.0
2005-06-24,18.908455671469067,21.009395614566063,17.40778455614291,21.009395614566063,2167.0
2005-06-27,18.60832221168463,18.60832221168463,18.3081868436982,18.3081868436982,1150.0
2005-06-28,15.606979981032335,20.108993327010776,15.606979981032335,18.00805338391377,1073.0
2005-06-29,17.70791992412934,17.70791992412934,17.70791992412934,17.70791992412934,230.0
2005-06-30,19.50872449923992,19.50872449923992,17.10765109635848,18.00805338391377,617.0
2005-07-04,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,1617.0
2005-07-05,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,17.0
2005-07-06,18.60832221168463,18.60832221168463,15.907113440816762,18.00805338391377,477.0
2005-07-07,17.10765109635848,17.10765109635848,15.907113440816762,16.507382268587623,850.0
2005-07-08,16.507382268587623,16.507382268587623,15.907113440816762,16.507382268587623,1333.0
2005-07-11,15.907113440816762,16.507382268587623,15.907113440816762,16.507382268587623,130.0
2005-07-12,15.907113440816762,17.40778455614291,15.606979981032335,17.40778455614291,1000.0
2005-07-13,15.907113440816762,15.907113440816762,15.606979981032335,15.606979981032335,170.0
2005-07-14,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,250.0
2005-07-15,18.60832221168463,18.60832221168463,18.00805338391377,18.00805338391377,700.0
2005-07-18,18.00805338391377,18.00805338391377,16.807515728372053,16.807515728372053,220.0
2005-07-19,17.70791992412934,17.70791992412934,15.606979981032335,15.606979981032335,390.0
2005-07-20,15.606979981032335,16.807515728372053,15.606979981032335,16.807515728372053,383.0
2005-07-21,16.807515728372053,17.40778455614291,16.807515728372053,17.40778455614291,390.0
2005-07-22,18.00805338391377,19.208591039455488,17.40778455614291,19.208591039455488,700.0
2005-07-25,18.60832221168463,18.60832221168463,17.70791992412934,18.60832221168463,793.0
2005-07-26,17.70791992412934,18.00805338391377,17.40778455614291,18.00805338391377,67.0
2005-07-27,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,113.0
2005-07-28,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,67.0
2005-07-29,17.10765109635848,17.40778455614291,16.507382268587623,16.507382268587623,583.0
2005-08-02,17.70791992412934,18.00805338391377,16.207248808803193,16.507382268587623,940.0
2005-08-03,16.507382268587623,16.807515728372053,15.907113440816762,15.907113440816762,900.0
2005-08-04,16.207248808803193,16.207248808803193,15.606979981032335,15.907113440816762,567.0
2005-08-05,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,130.0
2005-08-08,15.306845567146905,15.306845567146905,15.306845567146905,15.306845567146905,43.0
2005-08-09,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,100.0
2005-08-10,15.606979981032335,16.207248808803193,14.706576739376043,15.606979981032335,540.0
2005-08-11,15.606979981032335,16.507382268587623,15.606979981032335,15.606979981032335,2167.0
2005-08-12,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,500.0
2005-08-15,15.606979981032335,15.907113440816762,15.006711153261476,15.006711153261476,1603.0
2005-08-16,15.006711153261476,15.006711153261476,14.706576739376043,14.706576739376043,1900.0
2005-08-17,14.706576739376043,15.006711153261476,14.406442325490614,15.006711153261476,1030.0
2005-08-18,15.006711153261476,15.006711153261476,14.406442325490614,15.006711153261476,937.0
2005-08-19,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,200.0
2005-08-22,15.006711153261476,15.006711153261476,14.406442325490614,15.006711153261476,2133.0
2005-08-23,14.406442325490614,15.006711153261476,13.506040037935328,15.006711153261476,3663.0
2005-08-24,15.306845567146905,15.306845567146905,15.006711153261476,15.306845567146905,1390.0
2005-08-25,15.306845567146905,15.606979981032335,15.006711153261476,15.006711153261476,1333.0
2005-08-26,14.106308865706188,15.907113440816762,14.106308865706188,15.907113440816762,2830.0
2005-08-29,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,667.0
2005-08-30,14.406442325490614,15.006711153261476,14.406442325490614,15.006711153261476,2243.0
2005-08-31,15.006711153261476,16.507382268587623,15.006711153261476,15.306845567146905,657.0
2005-09-01,15.907113440816762,16.207248808803193,15.306845567146905,15.306845567146905,2883.0
2005-09-02,15.606979981032335,15.606979981032335,15.306845567146905,15.306845567146905,1947.0
2005-09-06,15.306845567146905,16.507382268587623,15.006711153261476,16.507382268587623,2077.0
2005-09-07,16.507382268587623,18.00805338391377,16.507382268587623,18.00805338391377,1633.0
2005-09-08,17.70791992412934,18.00805338391377,17.10765109635848,17.10765109635848,1027.0
2005-09-09,15.606979981032335,17.40778455614291,15.606979981032335,15.907113440816762,1317.0
2005-09-12,17.70791992412934,17.70791992412934,15.907113440816762,17.40778455614291,737.0
2005-09-13,17.40778455614291,18.00805338391377,17.40778455614291,18.00805338391377,1457.0
2005-09-14,18.00805338391377,19.50872449923992,16.807515728372053,17.10765109635848,1907.0
2005-09-15,18.60832221168463,18.60832221168463,18.60832221168463,18.60832221168463,167.0
2005-09-16,17.40778455614291,19.50872449923992,16.507382268587623,17.40778455614291,1717.0
2005-09-19,17.40778455614291,18.908455671469067,16.207248808803193,18.908455671469067,1677.0
2005-09-20,17.10765109635848,19.50872449923992,17.10765109635848,19.50872449923992,1440.0
2005-09-21,18.908455671469067,18.908455671469067,18.60832221168463,18.60832221168463,610.0
2005-09-22,17.40778455614291,17.40778455614291,17.40778455614291,17.40778455614291,117.0
2005-09-23,16.807515728372053,17.10765109635848,16.507382268587623,16.807515728372053,650.0
2005-09-26,16.507382268587623,16.807515728372053,16.507382268587623,16.507382268587623,300.0
2005-09-27,17.40778455614291,17.40778455614291,16.807515728372053,16.807515728372053,483.0
2005-09-28,20.409126786795213,20.409126786795213,17.10765109635848,17.70791992412934,1763.0
2005-09-29,18.3081868436982,18.3081868436982,17.70791992412934,18.00805338391377,743.0
2005-09-30,18.00805338391377,18.60832221168463,17.70791992412934,18.00805338391377,1180.0
2005-10-03,18.00805338391377,18.00805338391377,18.00805338391377,18.00805338391377,0.0
2005-10-04,18.00805338391377,18.60832221168463,17.70791992412934,18.60832221168463,1243.0
2005-10-05,18.3081868436982,19.808857959024348,18.3081868436982,18.60832221168463,953.0
2005-10-06,19.50872449923992,19.50872449923992,19.208591039455488,19.50872449923992,500.0
2005-10-07,19.808857959024348,20.70926215478164,18.60832221168463,18.60832221168463,1283.0
2005-10-11,19.50872449923992,21.009395614566063,18.3081868436982,19.50872449923992,2180.0
2005-10-12,19.50872449923992,22.81020018967664,19.50872449923992,19.808857959024348,2817.0
2005-10-13,19.808857959024348,19.808857959024348,18.00805338391377,18.00805338391377,2603.0
2005-10-14,18.00805338391377,18.00805338391377,17.10765109635848,18.00805338391377,737.0
2005-10-17,18.00805338391377,18.00805338391377,17.10765109635848,18.00805338391377,1093.0
2005-10-18,18.00805338391377,19.50872449923992,16.807515728372053,16.807515728372053,837.0
2005-10-19,16.807515728372053,17.40778455614291,15.907113440816762,17.40778455614291,777.0
2005-10-20,15.306845567146905,17.40778455614291,14.406442325490614,15.006711153261476,820.0
2005-10-21,15.006711153261476,17.40778455614291,15.006711153261476,17.40778455614291,1250.0
2005-10-24,14.706576739376043,15.006711153261476,14.406442325490614,14.706576739376043,733.0
2005-10-25,15.006711153261476,16.507382268587623,14.406442325490614,16.207248808803193,1517.0
2005-10-26,16.207248808803193,16.207248808803193,16.207248808803193,16.207248808803193,0.0
2005-10-27,16.507382268587623,16.507382268587623,16.207248808803193,16.207248808803193,943.0
2005-10-28,15.606979981032335,15.606979981032335,15.306845567146905,15.606979981032335,557.0
2005-10-31,16.207248808803193,16.507382268587623,16.207248808803193,16.207248808803193,737.0
2005-11-01,15.606979981032335,15.606979981032335,15.606979981032335,15.606979981032335,83.0
2005-11-02,16.507382268587623,16.807515728372053,15.006711153261476,15.006711153261476,1133.0
2005-11-03,15.606979981032335,15.907113440816762,15.306845567146905,15.907113440816762,1890.0
2005-11-04,14.406442325490614,15.006711153261476,14.406442325490614,15.006711153261476,2050.0
2005-11-07,15.006711153261476,15.006711153261476,14.706576739376043,14.706576739376043,647.0
2005-11-08,15.006711153261476,15.006711153261476,15.006711153261476,15.006711153261476,1767.0
2005-11-09,15.006711153261476,15.006711153261476,13.806174451820755,15.006711153261476,2680.0
2005-11-10,13.806174451820755,13.806174451820755,13.205905624049898,13.205905624049898,483.0
2005-11-11,13.205905624049898,13.205905624049898,13.205905624049898,13.205905624049898,0.0
2005-11-14,13.806174451820755,14.706576739376043,13.806174451820755,14.406442325490614,693.0
2005-11-15,14.406442325490614,14.406442325490614,13.806174451820755,13.806174451820755,267.0
2005-11-16,13.506040037935328,13.806174451820755,13.205905624049898,13.806174451820755,1770.0
2005-11-17,13.506040037935328,13.506040037935328,12.60563775038004,12.60563775038004,1000.0
2005-11-18,13.205905624049898,13.806174451820755,11.70523450872375,12.00536892260918,4647.0
2005-11-21,12.00536892260918,12.60563775038004,12.00536892260918,12.00536892260918,3050.0
2005-11-22,12.00536892260918,12.00536892260918,10.504697807283032,11.104966635053891,6503.0
2005-11-23,10.204563393397605,11.40510009483832,10.204563393397605,10.804832221168462,2953.0
2005-11-24,10.504697807283032,10.504697807283032,9.904428979512172,9.904428979512172,1793.0
2005-11-25,10.804832221168462,11.40510009483832,9.904428979512172,11.40510009483832,4670.0
2005-11-28,10.804832221168462,14.706576739376043,10.804832221168462,13.806174451820755,12707.0
2005-11-29,14.106308865706188,14.106308865706188,12.30550333649461,12.30550333649461,3970.0
2005-11-30,12.30550333649461,12.905771210164469,11.70523450872375,12.60563775038004,4373.0
2005-12-01,12.60563775038004,12.60563775038004,12.00536892260918,12.00536892260918,3217.0
2005-12-02,12.30550333649461,12.30550333649461,11.70523450872375,11.70523450872375,2960.0
2005-12-05,11.104966635053891,11.104966635053891,10.804832221168462,10.804832221168462,6013.0
2005-12-06,11.104966635053891,13.506040037935328,11.104966635053891,13.506040037935328,6717.0
2005-12-07,13.506040037935328,14.406442325490614,12.30550333649461,12.905771210164469,2813.0
2005-12-08,12.30550333649461,13.205905624049898,12.00536892260918,12.00536892260918,1763.0
2005-12-09,12.00536892260918,13.506040037935328,12.00536892260918,13.205905624049898,2357.0
2005-12-12,12.00536892260918,12.60563775038004,11.70523450872375,11.70523450872375,10177.0
2005-12-13,12.905771210164469,13.205905624049898,12.00536892260918,12.30550333649461,7817.0
2005-12-14,12.00536892260918,12.00536892260918,11.40510009483832,11.70523450872375,16297.0
2005-12-15,11.40510009483832,11.70523450872375,11.40510009483832,11.70523450872375,12057.0
2005-12-16,11.70523450872375,11.70523450872375,11.40510009483832,11.40510009483832,14590.0
2005-12-19,11.40510009483832,11.40510009483832,11.104966635053891,11.104966635053891,9817.0
2005-12-20,11.104966635053891,11.40510009483832,11.104966635053891,11.104966635053891,14483.0
2005-12-21,11.104966635053891,11.104966635053891,10.804832221168462,11.104966635053891,14297.0
2005-12-22,11.104966635053891,11.104966635053891,10.504697807283032,11.104966635053891,9937.0
2005-12-23,11.104966635053891,12.00536892260918,10.804832221168462,12.00536892260918,15053.0
2005-12-28,12.30550333649461,14.106308865706188,12.30550333649461,14.106308865706188,10857.0
2005-12-29,15.006711153261476,15.006711153261476,12.905771210164469,13.205905624049898,8983.0
2005-12-30,13.506040037935328,14.406442325490614,13.506040037935328,14.406442325490614,7657.0
2006-01-03,14.106308865706188,14.406442325490614,13.205905624049898,13.806174451820755,8590.0
2006-01-04,14.406442325490614,14.406442325490614,13.506040037935328,14.406442325490614,6677.0
2006-01-05,14.406442325490614,14.406442325490614,13.506040037935328,13.506040037935328,1943.0
2006-01-06,13.806174451820755,14.406442325490614,13.506040037935328,14.406442325490614,5143.0
2006-01-09,14.406442325490614,19.50872449923992,14.406442325490614,18.908455671469067,26970.0
2006-01-10,19.50872449923992,19.50872449923992,16.807515728372053,19.208591039455488,13350.0
2006-01-11,18.3081868436982,19.50872449923992,18.00805338391377,18.60832221168463,3933.0
2006-01-12,19.208591039455488,19.50872449923992,18.00805338391377,18.908455671469067,5933.0
2006-01-13,19.208591039455488,19.50872449923992,18.60832221168463,19.50872449923992,4380.0
2006-01-16,20.108993327010776,21.009395614566063,19.50872449923992,20.409126786795213,3167.0
2006-01-17,20.409126786795213,20.70926215478164,19.208591039455488,19.208591039455488,6397.0
2006-01-18,19.208591039455488,20.70926215478164,18.908455671469067,20.70926215478164,6290.0
2006-01-19,21.009395614566063,21.009395614566063,20.108993327010776,20.70926215478164,3220.0
2006-01-20,21.009395614566063,21.309529074350493,20.108993327010776,21.009395614566063,14977.0
2006-01-23,21.309529074350493,21.309529074350493,20.70926215478164,21.309529074350493,6810.0
2006-01-24,21.309529074350493,26.111677788315365,21.309529074350493,25.511408960544507,24160.0
2006-01-25,27.612348903641514,27.612348903641514,24.310871305002788,25.21127550076008,9077.0
2006-01-26,25.511408960544507,28.5127511911968,24.310871305002788,26.111677788315365,11833.0
2006-01-27,27.312213535655083,28.21261773141237,26.711946616086227,27.612348903641514,6490.0
2006-01-30,28.5127511911968,29.11302001896766,25.511408960544507,27.012080075870657,10150.0
2006-01-31,27.012080075870657,27.012080075870657,25.811542420328937,27.012080075870657,4977.0
2006-02-01,27.012080075870657,27.012080075870657,25.511408960544507,26.111677788315365,8703.0
2006-02-02,27.012080075870657,28.5127511911968,26.4118112480998,27.612348903641514,14097.0
2006-02-03,27.91248236342595,29.71328884673852,27.612348903641514,29.71328884673852,27210.0
2006-02-06,29.11302001896766,29.11302001896766,28.21261773141237,28.5127511911968,4360.0
2006-02-07,28.812884650981232,28.812884650981232,26.711946616086227,26.711946616086227,2367.0
2006-02-08,25.811542420328937,27.91248236342595,24.01073784521836,26.111677788315365,6270.0
2006-02-09,26.711946616086227,27.312213535655083,25.21127550076008,25.21127550076008,32940.0
2006-02-10,25.21127550076008,27.612348903641514,24.61100667298922,26.4118112480998,2880.0
2006-02-13,26.4118112480998,26.4118112480998,24.310871305002788,24.310871305002788,3803.0
2006-02-14,26.4118112480998,26.4118112480998,24.01073784521836,24.01073784521836,3547.0
2006-02-15,24.911140132773657,26.111677788315365,24.61100667298922,25.21127550076008,3730.0
2006-02-16,25.811542420328937,29.11302001896766,25.811542420328937,27.91248236342595,12417.0
2006-02-17,28.21261773141237,28.5127511911968,27.91248236342595,28.5127511911968,9807.0
2006-02-20,29.71328884673852,31.514093421849097,29.71328884673852,30.91382459407825,7363.0
2006-02-21,31.213959962064667,31.213959962064667,29.11302001896766,29.413153478752097,5040.0
2006-02-22,33.014764537175246,34.515435652501395,30.61369113429381,31.213959962064667,10797.0
2006-02-23,31.514093421849097,31.814226881633527,26.4118112480998,30.01342230652295,21497.0
2006-02-24,29.71328884673852,30.61369113429381,28.21261773141237,29.71328884673852,5047.0
2006-02-27,29.413153478752097,29.413153478752097,27.312213535655083,28.5127511911968,7900.0
2006-02-28,28.21261773141237,28.5127511911968,27.612348903641514,28.21261773141237,3277.0
2006-03-01,28.21261773141237,30.31355576630738,28.21261773141237,29.71328884673852,16283.0
2006-03-02,29.71328884673852,33.014764537175246,28.812884650981232,30.01342230652295,11107.0
2006-03-03,30.91382459407825,31.213959962064667,30.01342230652295,31.213959962064667,9067.0
2006-03-06,31.213959962064667,31.213959962064667,29.71328884673852,30.31355576630738,7607.0
2006-03-07,30.01342230652295,30.01342230652295,24.310871305002788,28.21261773141237,8703.0
2006-03-08,27.612348903641514,28.812884650981232,26.4118112480998,28.812884650981232,11413.0
2006-03-09,28.21261773141237,28.812884650981232,27.312213535655083,28.812884650981232,3993.0
2006-03-10,27.91248236342595,29.413153478752097,27.012080075870657,27.91248236342595,3897.0
2006-03-13,28.5127511911968,29.413153478752097,27.91248236342595,29.413153478752097,733.0
2006-03-14,30.01342230652295,30.01342230652295,27.91248236342595,29.71328884673852,2977.0
2006-03-15,30.61369113429381,30.61369113429381,28.5127511911968,30.01342230652295,2907.0
2006-03-16,30.01342230652295,30.61369113429381,28.5127511911968,29.11302001896766,11370.0
2006-03-17,30.01342230652295,33.014764537175246,30.01342230652295,31.213959962064667,17547.0
2006-03-20,31.814226881633527,31.814226881633527,30.01342230652295,30.61369113429381,5523.0
2006-03-21,30.01342230652295,30.91382459407825,29.11302001896766,30.61369113429381,15753.0
2006-03-22,30.91382459407825,30.91382459407825,30.01342230652295,30.01342230652295,3253.0
2006-03-23,30.31355576630738,30.91382459407825,30.01342230652295,30.31355576630738,19077.0
2006-03-24,30.61369113429381,30.91382459407825,29.71328884673852,29.71328884673852,4317.0
2006-03-27,30.31355576630738,32.71463107739081,30.01342230652295,30.61369113429381,7500.0
2006-03-28,30.91382459407825,31.514093421849097,30.31355576630738,30.61369113429381,3917.0
2006-03-29,29.413153478752097,30.91382459407825,28.812884650981232,30.91382459407825,6333.0
2006-03-30,31.213959962064667,32.414497617606386,30.91382459407825,32.11436034141796,7503.0
2006-03-31,32.11436034141796,32.11436034141796,31.213959962064667,31.514093421849097,9670.0
2006-04-03,31.814226881633527,39.61771591804869,30.61369113429381,39.01744899847984,26747.0
2006-04-04,40.21798665402155,43.51946234445828,39.01744899847984,41.41852430956328,20877.0
2006-04-05,42.31892468891656,43.51946234445828,40.21798665402155,40.21798665402155,8793.0
2006-04-06,42.919195424889416,45.62040037935328,41.41852430956328,44.419866540215565,20737.0
2006-04-07,44.72,45.020133459784425,41.7186577693477,43.51946234445828,7247.0
2006-04-10,44.419866540215565,45.020133459784425,41.41852430956328,41.7186577693477,8217.0
2006-04-11,41.11838703337484,42.01879122913213,39.01744899847984,42.01879122913213,5640.0
2006-04-12,42.01879122913213,42.01879122913213,42.01879122913213,42.01879122913213,0.0
2006-04-13,40.51812011380599,43.21932888467385,36.61637368739639,39.917853194237125,12527.0
2006-04-17,43.21932888467385,43.21932888467385,39.01744899847984,41.41852430956328,4427.0
2006-04-18,42.01879122913213,42.01879122913213,38.417182078910976,39.01744899847984,7430.0
2006-04-19,39.01744899847984,40.51812011380599,38.7173155386954,40.21798665402155,10837.0
2006-04-20,40.51812011380599,40.51812011380599,36.61637368739639,36.91651096358483,10670.0
2006-04-21,37.516777883153686,39.01744899847984,36.61637368739639,37.516777883153686,2320.0
2006-04-24,37.516777883153686,39.01744899847984,36.91651096358483,39.01744899847984,7240.0
2006-04-25,39.917853194237125,39.917853194237125,36.91651096358483,36.91651096358483,8140.0
2006-04-26,38.11704480272254,39.61771591804869,36.91651096358483,37.81691134293812,4347.0
2006-04-27,37.81691134293812,40.51812011380599,34.515435652501395,40.21798665402155,123990.0
2006-04-28,43.21932888467385,45.020133459784425,43.21932888467385,44.419866540215565,23257.0
2006-05-01,44.419866540215565,45.92053765554172,44.11972926402713,44.419866540215565,13273.0
2006-05-02,45.62040037935328,45.62040037935328,43.51946234445828,44.72,13420.0
2006-05-03,44.11972926402713,44.11972926402713,41.11838703337484,43.51946234445828,9900.0
2006-05-04,43.51946234445828,43.51946234445828,42.61905814870098,42.919195424889416,4267.0
2006-05-05,42.919195424889416,42.919195424889416,42.01879122913213,42.61905814870098,2233.0
2006-05-08,42.01879122913213,42.61905814870098,40.81825357359041,42.61905814870098,3447.0
2006-05-09,42.61905814870098,44.11972926402713,41.7186577693477,41.7186577693477,8383.0
2006-05-10,43.21932888467385,43.21932888467385,40.21798665402155,42.01879122913213,5450.0
2006-05-11,42.01879122913213,44.72,41.11838703337484,43.51946234445828,23813.0
2006-05-12,44.11972926402713,44.11972926402713,40.21798665402155,42.01879122913213,5610.0
2006-05-15,39.31758245826426,39.31758245826426,34.21530219271696,36.01610676782754,12670.0
2006-05-16,33.915168732932536,35.71597330804311,33.014764537175246,34.21530219271696,21403.0
2006-05-17,36.91651096358483,39.01744899847984,33.615031456744106,34.21530219271696,8663.0
2006-05-18,34.515435652501395,35.41583984825868,33.615031456744106,34.515435652501395,9907.0
2006-05-19,33.615031456744106,35.71597330804311,33.615031456744106,35.41583984825868,3690.0
2006-05-23,38.417182078910976,38.417182078910976,35.41583984825868,37.81691134293812,5500.0
2006-05-24,37.21664442336926,37.516777883153686,35.71597330804311,36.61637368739639,6960.0
2006-05-25,36.01610676782754,37.516777883153686,36.01610676782754,36.01610676782754,2463.0
2006-05-26,37.516777883153686,39.01744899847984,37.21664442336926,37.516777883153686,10110.0
2006-05-29,39.31758245826426,39.31758245826426,38.11704480272254,38.11704480272254,823.0
2006-05-30,38.7173155386954,38.7173155386954,37.516777883153686,37.516777883153686,3540.0
2006-05-31,38.7173155386954,39.61771591804869,37.21664442336926,39.31758245826426,39860.0
2006-06-01,37.81691134293812,39.917853194237125,34.81556911228582,39.917853194237125,5983.0
2006-06-02,39.917853194237125,39.917853194237125,38.417182078910976,39.61771591804869,1870.0
2006-06-05,38.7173155386954,39.61771591804869,37.21664442336926,38.11704480272254,5343.0
2006-06-06,38.11704480272254,38.11704480272254,36.61637368739639,37.516777883153686,2737.0
2006-06-07,36.91651096358483,36.91651096358483,34.515435652501395,35.71597330804311,2500.0
2006-06-08,35.71597330804311,35.71597330804311,32.414497617606386,34.81556911228582,3720.0
2006-06-09,34.515435652501395,36.01610676782754,33.615031456744106,34.515435652501395,2203.0
2006-06-12,33.014764537175246,33.014764537175246,30.91382459407825,31.514093421849097,3080.0
2006-06-13,30.31355576630738,30.91382459407825,28.5127511911968,28.812884650981232,5107.0
2006-06-14,29.413153478752097,36.01610676782754,29.413153478752097,32.11436034141796,7740.0
2006-06-15,34.81556911228582,34.81556911228582,32.11436034141796,33.014764537175246,2197.0
2006-06-16,34.515435652501395,34.81556911228582,32.71463107739081,33.31489799695967,867.0
2006-06-19,34.21530219271696,34.81556911228582,33.615031456744106,33.915168732932536,977.0
2006-06-20,33.915168732932536,34.515435652501395,33.915168732932536,34.515435652501395,1067.0
2006-06-21,34.515435652501395,34.81556911228582,34.21530219271696,34.81556911228582,1400.0
2006-06-22,35.41583984825868,35.71597330804311,33.31489799695967,34.21530219271696,2643.0
2006-06-23,34.81556911228582,35.71597330804311,34.21530219271696,34.81556911228582,1610.0
2006-06-26,34.515435652501395,34.515435652501395,32.414497617606386,34.515435652501395,4473.0
2006-06-27,34.21530219271696,35.71597330804311,32.414497617606386,35.71597330804311,3790.0
2006-06-28,33.014764537175246,34.515435652501395,32.414497617606386,32.414497617606386,887.0
2006-06-29,32.11436034141796,33.615031456744106,31.213959962064667,31.514093421849097,1647.0
2006-06-30,30.91382459407825,33.014764537175246,30.31355576630738,32.11436034141796,2277.0
2006-07-04,34.81556911228582,35.41583984825868,33.615031456744106,33.615031456744106,560.0
2006-07-05,33.31489799695967,34.515435652501395,33.31489799695967,33.31489799695967,1480.0
2006-07-06,33.31489799695967,33.915168732932536,31.514093421849097,33.915168732932536,2167.0
2006-07-07,34.21530219271696,34.21530219271696,33.915168732932536,33.915168732932536,433.0
2006-07-10,33.014764537175246,33.915168732932536,31.514093421849097,33.014764537175246,1027.0
2006-07-11,31.814226881633527,34.515435652501395,31.514093421849097,33.014764537175246,4240.0
2006-07-12,33.014764537175246,34.21530219271696,31.814226881633527,33.915168732932536,4167.0
2006-07-13,33.915168732932536,34.515435652501395,32.11436034141796,34.515435652501395,1400.0
2006-07-14,33.915168732932536,34.515435652501395,32.71463107739081,34.21530219271696,1320.0
2006-07-17,32.11436034141796,33.915168732932536,32.11436034141796,33.915168732932536,807.0
2006-07-18,32.11436034141796,32.11436034141796,31.814226881633527,31.814226881633527,477.0
2006-07-19,32.71463107739081,33.615031456744106,32.414497617606386,33.014764537175246,833.0
2006-07-20,32.414497617606386,33.014764537175246,31.514093421849097,31.814226881633527,1637.0
2006-07-21,31.514093421849097,31.814226881633527,31.514093421849097,31.514093421849097,1150.0
2006-07-24,31.814226881633527,33.014764537175246,30.31355576630738,32.11436034141796,3533.0
2006-07-25,31.814226881633527,33.014764537175246,31.514093421849097,33.014764537175246,1400.0
2006-07-26,33.31489799695967,35.115702572070255,33.014764537175246,33.915168732932536,2697.0
2006-07-27,34.81556911228582,34.81556911228582,33.615031456744106,33.615031456744106,2953.0
2006-07-28,33.915168732932536,34.515435652501395,33.915168732932536,34.515435652501395,333.0
2006-07-31,34.515435652501395,34.515435652501395,32.11436034141796,32.11436034141796,1840.0
2006-08-01,31.814226881633527,33.31489799695967,31.514093421849097,31.514093421849097,2563.0
2006-08-02,31.814226881633527,33.915168732932536,31.514093421849097,33.615031456744106,4020.0
2006-08-03,32.71463107739081,33.615031456744106,32.71463107739081,33.014764537175246,1757.0
2006-08-04,32.414497617606386,33.915168732932536,32.414497617606386,33.915168732932536,2910.0
2006-08-08,33.915168732932536,33.915168732932536,33.615031456744106,33.915168732932536,2733.0
2006-08-09,34.21530219271696,34.515435652501395,33.615031456744106,34.21530219271696,6780.0
2006-08-10,34.515435652501395,34.515435652501395,33.31489799695967,33.915168732932536,2383.0
2006-08-11,33.915168732932536,34.21530219271696,33.31489799695967,33.31489799695967,2310.0
2006-08-14,33.615031456744106,36.61637368739639,33.014764537175246,35.41583984825868,7890.0
2006-08-15,35.71597330804311,36.61637368739639,35.41583984825868,36.01610676782754,7593.0
2006-08-16,36.01610676782754,36.01610676782754,35.41583984825868,35.41583984825868,3770.0
2006-08-17,35.41583984825868,35.41583984825868,34.81556911228582,34.81556911228582,2807.0
2006-08-18,35.41583984825868,35.41583984825868,34.515435652501395,35.41583984825868,3327.0
2006-08-21,36.01610676782754,36.01610676782754,35.41583984825868,36.01610676782754,2653.0
2006-08-22,36.01610676782754,36.01610676782754,35.71597330804311,35.71597330804311,1277.0
2006-08-23,35.71597330804311,35.71597330804311,34.81556911228582,34.81556911228582,1603.0
2006-08-24,34.81556911228582,35.71597330804311,33.014764537175246,35.71597330804311,179063.0
2006-08-25,34.81556911228582,37.81691134293812,34.81556911228582,36.91651096358483,35150.0
2006-08-28,37.516777883153686,37.516777883153686,35.41583984825868,35.71597330804311,13100.0
2006-08-29,36.31624022761197,36.31624022761197,35.115702572070255,35.41583984825868,5713.0
2006-08-30,35.41583984825868,36.01610676782754,35.115702572070255,35.71597330804311,10327.0
2006-08-31,35.71597330804311,36.01610676782754,35.41583984825868,36.01610676782754,7903.0
2006-09-01,36.01610676782754,36.01610676782754,35.71597330804311,36.01610676782754,4083.0
2006-09-05,36.01610676782754,38.11704480272254,35.41583984825868,38.11704480272254,15750.0
2006-09-06,38.417182078910976,39.31758245826426,36.01610676782754,39.31758245826426,7650.0
2006-09-07,38.7173155386954,38.7173155386954,36.01610676782754,37.516777883153686,3243.0
2006-09-08,36.31624022761197,37.516777883153686,35.41583984825868,37.516777883153686,3900.0
2006-09-11,34.515435652501395,34.81556911228582,32.71463107739081,33.014764537175246,7587.0
2006-09-12,33.014764537175246,36.01610676782754,33.014764537175246,36.01610676782754,6857.0
2006-09-13,36.31624022761197,37.516777883153686,34.515435652501395,34.81556911228582,7210.0
2006-09-14,36.61637368739639,36.61637368739639,33.615031456744106,33.615031456744106,3827.0
2006-09-15,34.515435652501395,34.81556911228582,33.014764537175246,33.615031456744106,5887.0
2006-09-18,33.915168732932536,35.115702572070255,33.615031456744106,34.515435652501395,3057.0
2006-09-19,33.915168732932536,35.115702572070255,33.915168732932536,34.515435652501395,1347.0
2006-09-20,34.21530219271696,35.71597330804311,33.915168732932536,35.41583984825868,6873.0
2006-09-21,34.81556911228582,34.81556911228582,34.21530219271696,34.81556911228582,3237.0
2006-09-22,35.115702572070255,37.516777883153686,34.515435652501395,36.01610676782754,4367.0
2006-09-25,36.01610676782754,36.01610676782754,33.014764537175246,33.014764537175246,37380.0
2006-09-26,33.014764537175246,33.31489799695967,31.514093421849097,32.11436034141796,7350.0
2006-09-27,32.414497617606386,34.21530219271696,31.514093421849097,33.915168732932536,110887.0
2006-09-28,34.515435652501395,34.515435652501395,33.014764537175246,33.31489799695967,1760.0
2006-09-29,32.414497617606386,33.615031456744106,31.814226881633527,33.31489799695967,1953.0
2006-10-02,33.014764537175246,34.21530219271696,33.014764537175246,33.31489799695967,1020.0
2006-10-03,34.21530219271696,34.21530219271696,32.414497617606386,32.71463107739081,2433.0
2006-10-04,32.414497617606386,32.414497617606386,28.5127511911968,29.11302001896766,12893.0
2006-10-05,29.71328884673852,31.213959962064667,29.71328884673852,30.91382459407825,3457.0
2006-10-06,30.31355576630738,30.61369113429381,30.01342230652295,30.31355576630738,2507.0
2006-10-10,30.01342230652295,30.31355576630738,28.5127511911968,29.11302001896766,3510.0
2006-10-11,29.413153478752097,30.01342230652295,28.812884650981232,29.11302001896766,723.0
2006-10-12,28.812884650981232,30.01342230652295,28.5127511911968,30.01342230652295,1730.0
2006-10-13,30.01342230652295,30.01342230652295,29.71328884673852,30.01342230652295,6620.0
2006-10-16,30.01342230652295,33.014764537175246,30.01342230652295,33.014764537175246,3653.0
2006-10-17,32.11436034141796,33.014764537175246,31.514093421849097,33.014764537175246,3077.0
2006-10-18,33.014764537175246,33.31489799695967,32.414497617606386,33.014764537175246,2780.0
2006-10-19,33.014764537175246,34.515435652501395,33.014764537175246,34.515435652501395,3923.0
2006-10-20,34.515435652501395,36.61637368739639,33.014764537175246,35.71597330804311,7857.0
2006-10-23,36.31624022761197,38.7173155386954,35.115702572070255,38.417182078910976,6220.0
2006-10-24,38.11704480272254,38.11704480272254,35.41583984825868,37.516777883153686,4607.0
2006-10-25,35.115702572070255,36.91651096358483,34.515435652501395,36.31624022761197,2783.0
2006-10-26,36.31624022761197,37.516777883153686,35.71597330804311,36.91651096358483,5840.0
2006-10-27,37.516777883153686,40.51812011380599,36.31624022761197,37.81691134293812,7387.0
2006-10-30,39.01744899847984,40.21798665402155,37.516777883153686,38.417182078910976,6317.0
2006-10-31,37.516777883153686,39.01744899847984,37.516777883153686,37.81691134293812,7203.0
2006-11-01,38.417182078910976,38.417182078910976,37.21664442336926,38.417182078910976,2030.0
2006-11-02,38.7173155386954,38.7173155386954,36.91651096358483,36.91651096358483,1747.0
2006-11-03,37.21664442336926,38.7173155386954,37.21664442336926,38.417182078910976,10340.0
2006-11-06,38.7173155386954,41.7186577693477,37.516777883153686,41.41852430956328,26890.0
2006-11-07,41.11838703337484,42.01879122913213,40.81825357359041,41.7186577693477,29450.0
2006-11-08,41.41852430956328,42.01879122913213,41.11838703337484,41.11838703337484,21843.0
2006-11-09,41.41852430956328,42.01879122913213,40.21798665402155,41.41852430956328,8597.0
2006-11-10,42.01879122913213,44.419866540215565,41.41852430956328,44.11972926402713,25910.0
2006-11-13,44.419866540215565,44.72,42.61905814870098,42.61905814870098,15503.0
2006-11-14,43.21932888467385,43.21932888467385,39.917853194237125,41.11838703337484,6100.0
2006-11-15,41.11838703337484,44.419866540215565,41.11838703337484,44.419866540215565,15403.0
2006-11-16,44.419866540215565,45.62040037935328,43.51946234445828,44.419866540215565,25157.0
2006-11-17,44.419866540215565,44.72,43.51946234445828,44.419866540215565,23207.0
2006-11-20,43.81959580424271,44.72,43.51946234445828,44.72,6233.0
2006-11-21,44.72,49.52214680576287,44.419866540215565,49.22201334597844,37337.0
2006-11-22,49.8222802655473,53.72402669195688,49.52214680576287,53.72402669195688,19533.0
2006-11-23,54.02416015174131,58.52617349771975,54.02416015174131,58.52617349771975,22033.0
2006-11-24,58.52617349771975,58.82630695750418,52.52348903641517,56.425235462824745,12547.0
2006-11-27,57.0255023823936,59.42657769347704,52.82362249619959,54.32429361152574,15497.0
2006-11-28,54.02416015174131,54.32429361152574,49.8222802655473,50.42255100152016,8680.0
2006-11-29,50.72268446130459,54.02416015174131,49.8222802655473,54.02416015174131,7653.0
2006-11-30,54.02416015174131,56.12509818663631,53.42389323217245,54.02416015174131,12897.0
2006-12-01,54.62442707131016,55.524831267067455,52.52348903641517,54.62442707131016,4637.0
2006-12-04,54.02416015174131,54.32429361152574,51.32295138087344,51.62308484065787,6620.0
2006-12-05,53.12375595598402,54.02416015174131,52.22335557663073,52.22335557663073,8130.0
2006-12-06,54.02416015174131,54.02416015174131,49.22201334597844,51.32295138087344,6127.0
2006-12-07,51.022817921089015,51.62308484065787,48.921879886194006,49.22201334597844,6257.0
2006-12-08,48.921879886194006,50.42255100152016,46.820938034895,47.72134223065229,5543.0
2006-12-11,46.520804575110574,48.921879886194006,46.520804575110574,47.42120877086786,4093.0
2006-12-12,48.62174261000557,51.022817921089015,48.02147569043672,49.22201334597844,4000.0
2006-12-13,49.52214680576287,49.52214680576287,46.820938034895,47.42120877086786,6077.0
2006-12-14,48.02147569043672,49.52214680576287,47.12107149467943,47.42120877086786,4143.0
2006-12-15,47.12107149467943,49.52214680576287,46.820938034895,48.02147569043672,2843.0
2006-12-18,49.22201334597844,50.72268446130459,48.02147569043672,48.02147569043672,3227.0
2006-12-19,49.8222802655473,50.42255100152016,47.12107149467943,49.22201334597844,12217.0
2006-12-20,49.22201334597844,49.52214680576287,48.02147569043672,48.02147569043672,9717.0
2006-12-21,48.02147569043672,48.02147569043672,42.31892468891656,42.31892468891656,11940.0
2006-12-22,45.020133459784425,46.520804575110574,43.21932888467385,45.020133459784425,7560.0
2006-12-27,46.520804575110574,49.22201334597844,45.62040037935328,48.32160915022115,4783.0
2006-12-28,47.42120877086786,49.52214680576287,47.42120877086786,48.02147569043672,4797.0
2006-12-29,48.02147569043672,48.62174261000557,46.520804575110574,48.62174261000557,6693.0
2007-01-02,49.8222802655473,54.02416015174131,49.8222802655473,53.72402669195688,8513.0
2007-01-03,54.02416015174131,54.02416015174131,49.52214680576287,50.72268446130459,9400.0
2007-01-04,50.72268446130459,50.72268446130459,47.42120877086786,48.32160915022115,2573.0
2007-01-05,48.32160915022115,51.62308484065787,46.520804575110574,51.022817921089015,9107.0
2007-01-08,51.022817921089015,51.923222116846304,50.12241372533172,51.62308484065787,8833.0
2007-01-09,50.12241372533172,50.12241372533172,45.92053765554172,47.42120877086786,7680.0
2007-01-10,46.520804575110574,46.520804575110574,43.81959580424271,45.32026691956885,5900.0
2007-01-11,45.62040037935328,45.62040037935328,43.21932888467385,43.51946234445828,7137.0
2007-01-12,43.81959580424271,45.020133459784425,43.81959580424271,44.11972926402713,9787.0
2007-01-15,44.11972926402713,46.520804575110574,43.21932888467385,46.22067111532614,38440.0
2007-01-16,46.820938034895,47.42120877086786,45.32026691956885,45.62040037935328,17917.0
2007-01-17,45.32026691956885,46.520804575110574,45.020133459784425,46.22067111532614,4063.0
2007-01-18,46.820938034895,46.820938034895,44.11972926402713,44.11972926402713,7087.0
2007-01-19,45.020133459784425,45.020133459784425,43.81959580424271,44.11972926402713,9033.0
2007-01-22,46.22067111532614,46.22067111532614,42.61905814870098,43.21932888467385,11253.0
2007-01-23,42.919195424889416,44.419866540215565,42.31892468891656,43.81959580424271,13423.0
2007-01-24,43.81959580424271,47.12107149467943,43.21932888467385,47.12107149467943,15910.0
2007-01-25,49.52214680576287,52.52348903641517,48.32160915022115,48.32160915022115,17373.0
2007-01-26,49.8222802655473,51.022817921089015,48.62174261000557,49.52214680576287,29307.0
2007-01-29,50.72268446130459,50.72268446130459,48.02147569043672,48.02147569043672,6413.0
2007-01-30,49.52214680576287,49.52214680576287,48.02147569043672,48.921879886194006,3603.0
2007-01-31,48.62174261000557,52.52348903641517,48.32160915022115,49.8222802655473,11887.0
2007-02-01,51.022817921089015,51.923222116846304,50.12241372533172,51.022817921089015,24213.0
2007-02-02,50.42255100152016,50.72268446130459,48.02147569043672,49.52214680576287,6283.0
2007-02-05,51.022817921089015,51.32295138087344,49.22201334597844,49.8222802655473,9640.0
2007-02-06,50.12241372533172,52.22335557663073,50.12241372533172,52.22335557663073,10770.0
2007-02-07,52.22335557663073,58.22604003793532,51.32295138087344,58.22604003793532,39173.0
2007-02-08,54.32429361152574,57.0255023823936,52.82362249619959,53.42389323217245,18650.0
2007-02-09,53.42389323217245,55.22469780728303,50.42255100152016,52.22335557663073,13393.0
2007-02-12,52.82362249619959,53.72402669195688,51.62308484065787,51.923222116846304,3590.0
2007-02-13,53.72402669195688,53.72402669195688,48.32160915022115,51.62308484065787,20670.0
2007-02-14,52.52348903641517,53.12375595598402,50.42255100152016,51.923222116846304,7147.0
2007-02-15,51.923222116846304,52.22335557663073,49.8222802655473,50.12241372533172,3803.0
2007-02-16,50.72268446130459,53.72402669195688,49.8222802655473,52.52348903641517,9150.0
2007-02-19,55.524831267067455,56.425235462824745,54.02416015174131,55.524831267067455,11847.0
2007-02-20,55.524831267067455,56.12509818663631,53.72402669195688,55.82496472685189,7773.0
2007-02-21,55.22469780728303,56.12509818663631,54.9245643474986,56.12509818663631,7770.0
2007-02-22,55.524831267067455,55.82496472685189,55.524831267067455,55.524831267067455,8113.0
2007-02-23,55.82496472685189,58.52617349771975,55.82496472685189,57.32563584217804,13957.0
2007-02-26,59.72671115326147,63.32832030348263,58.82630695750418,59.72671115326147,19523.0
2007-02-27,59.72671115326147,59.72671115326147,54.02416015174131,55.22469780728303,28520.0
2007-02-28,54.02416015174131,56.72536892260918,53.72402669195688,56.72536892260918,24950.0
2007-03-01,57.62576930196246,58.22604003793532,55.524831267067455,56.72536892260918,11173.0
2007-03-02,55.524831267067455,55.82496472685189,55.22469780728303,55.22469780728303,9580.0
2007-03-05,54.9245643474986,59.42657769347704,54.9245643474986,56.425235462824745,22980.0
2007-03-06,60.62711153261476,63.028186843698194,59.72671115326147,61.82764918815648,16533.0
2007-03-07,65.42926215478163,65.72939179816206,63.32832030348263,63.92859103945548,11100.0
2007-03-08,63.32832030348263,63.92859103945548,60.62711153261476,60.92724880880319,8063.0
2007-03-09,61.82764918815648,62.1277826479409,60.0268446130459,61.22738226858762,14000.0
2007-03-12,61.527515728372045,62.42791992412933,60.0268446130459,60.32697807283033,16420.0
2007-03-13,59.72671115326147,62.1277826479409,59.42657769347704,59.72671115326147,46230.0
2007-03-14,58.52617349771975,58.52617349771975,54.9245643474986,56.72536892260918,18893.0
2007-03-15,58.52617349771975,59.126440417288606,57.0255023823936,58.82630695750418,7090.0
2007-03-16,57.925906578150894,59.42657769347704,57.0255023823936,57.925906578150894,5860.0
2007-03-19,59.42657769347704,59.72671115326147,58.52617349771975,59.72671115326147,19630.0
2007-03-20,60.0268446130459,61.527515728372045,59.72671115326147,60.0268446130459,7953.0
2007-03-21,60.62711153261476,60.92724880880319,58.82630695750418,60.0268446130459,6057.0
2007-03-22,60.32697807283033,61.22738226858762,59.72671115326147,60.62711153261476,4267.0
2007-03-23,60.62711153261476,60.62711153261476,58.52617349771975,59.42657769347704,3243.0
2007-03-26,60.92724880880319,63.028186843698194,60.32697807283033,62.42791992412933,8700.0
2007-03-27,62.42791992412933,62.42791992412933,60.62711153261476,60.62711153261476,6423.0
2007-03-28,60.92724880880319,61.527515728372045,59.126440417288606,60.62711153261476,7530.0
2007-03-29,60.62711153261476,60.92724880880319,59.126440417288606,59.72671115326147,3817.0
2007-03-30,60.92724880880319,61.22738226858762,59.72671115326147,60.62711153261476,3787.0
2007-04-02,61.527515728372045,61.527515728372045,60.32697807283033,61.22738226858762,10863.0
2007-04-03,60.0268446130459,61.22738226858762,60.0268446130459,60.62711153261476,7667.0
2007-04-04,61.527515728372045,61.82764918815648,60.32697807283033,61.22738226858762,10953.0
2007-04-05,61.527515728372045,66.92993327010778,61.22738226858762,62.72805338391377,32437.0
2007-04-09,63.628453763267046,64.22872068283591,61.82764918815648,61.82764918815648,11210.0
2007-04-10,63.028186843698194,63.028186843698194,61.82764918815648,62.1277826479409,8447.0
2007-04-11,62.42791992412933,62.42791992412933,60.32697807283033,61.82764918815648,6007.0
2007-04-12,60.92724880880319,61.527515728372045,58.82630695750418,60.62711153261476,7110.0
2007-04-13,60.62711153261476,61.82764918815648,60.62711153261476,60.62711153261476,4243.0
2007-04-16,61.82764918815648,61.82764918815648,58.82630695750418,59.72671115326147,32910.0
2007-04-17,61.22738226858762,61.527515728372045,59.72671115326147,60.32697807283033,6887.0
2007-04-18,59.72671115326147,59.72671115326147,57.925906578150894,58.52617349771975,8353.0
2007-04-19,57.62576930196246,57.925906578150894,57.0255023823936,57.32563584217804,6393.0
2007-04-20,57.925906578150894,59.126440417288606,57.0255023823936,58.82630695750418,4020.0
2007-04-23,60.62711153261476,61.527515728372045,59.72671115326147,60.62711153261476,9877.0
2007-04-24,61.22738226858762,61.22738226858762,58.82630695750418,60.0268446130459,12427.0
2007-04-25,59.42657769347704,59.42657769347704,57.62576930196246,58.52617349771975,1850.0
2007-04-26,59.126440417288606,59.126440417288606,56.425235462824745,56.72536892260918,69923.0
2007-04-27,56.425235462824745,57.925906578150894,56.425235462824745,57.925906578150894,5233.0
2007-04-30,57.62576930196246,57.925906578150894,55.524831267067455,57.32563584217804,9327.0
2007-05-01,56.72536892260918,56.72536892260918,54.9245643474986,55.22469780728303,9857.0
2007-05-02,55.82496472685189,56.72536892260918,55.82496472685189,56.425235462824745,5100.0
2007-05-03,57.0255023823936,58.22604003793532,56.72536892260918,57.0255023823936,8243.0
2007-05-04,58.22604003793532,58.22604003793532,57.0255023823936,57.0255023823936,4807.0
2007-05-07,57.32563584217804,59.126440417288606,57.32563584217804,59.126440417288606,10713.0
2007-05-08,58.52617349771975,59.42657769347704,57.925906578150894,58.82630695750418,8380.0
2007-05-09,58.52617349771975,60.92724880880319,57.62576930196246,60.92724880880319,7360.0
2007-05-10,59.72671115326147,60.62711153261476,58.82630695750418,60.0268446130459,7727.0
2007-05-11,60.0268446130459,60.32697807283033,59.126440417288606,59.42657769347704,4990.0
2007-05-14,59.72671115326147,60.92724880880319,59.126440417288606,59.42657769347704,7167.0
2007-05-15,58.22604003793532,58.82630695750418,55.82496472685189,57.32563584217804,15367.0
2007-05-16,57.32563584217804,57.62576930196246,56.425235462824745,56.425235462824745,7290.0
2007-05-17,56.425235462824745,56.425235462824745,52.82362249619959,54.02416015174131,28750.0
2007-05-18,54.02416015174131,56.12509818663631,54.02416015174131,55.22469780728303,4950.0
2007-05-22,55.524831267067455,55.82496472685189,54.02416015174131,54.62442707131016,3777.0
2007-05-23,53.42389323217245,55.524831267067455,53.42389323217245,54.9245643474986,1840.0
2007-05-24,54.02416015174131,54.9245643474986,52.22335557663073,52.82362249619959,4327.0
2007-05-25,51.62308484065787,52.22335557663073,50.12241372533172,52.22335557663073,10267.0
2007-05-28,51.62308484065787,52.82362249619959,50.42255100152016,51.022817921089015,2660.0
2007-05-29,51.022817921089015,52.22335557663073,50.42255100152016,51.32295138087344,5420.0
2007-05-30,50.72268446130459,51.32295138087344,50.12241372533172,50.12241372533172,7400.0
2007-05-31,49.8222802655473,51.32295138087344,49.8222802655473,51.022817921089015,7703.0
2007-06-01,51.022817921089015,51.923222116846304,51.022817921089015,51.32295138087344,1940.0
2007-06-04,51.022817921089015,51.923222116846304,50.42255100152016,51.32295138087344,13020.0
2007-06-05,51.32295138087344,51.32295138087344,50.42255100152016,50.72268446130459,7867.0
2007-06-06,51.022817921089015,51.022817921089015,50.12241372533172,50.12241372533172,6910.0
2007-06-07,50.12241372533172,51.022817921089015,49.52214680576287,51.022817921089015,5180.0
2007-06-08,49.8222802655473,50.42255100152016,49.22201334597844,49.8222802655473,3977.0
2007-06-11,48.921879886194006,49.8222802655473,48.62174261000557,48.921879886194006,5340.0
2007-06-12,48.921879886194006,50.42255100152016,46.520804575110574,50.12241372533172,33187.0
2007-06-13,51.022817921089015,51.022817921089015,45.62040037935328,46.22067111532614,59427.0
2007-06-14,46.22067111532614,47.42120877086786,41.41852430956328,47.42120877086786,26577.0
2007-06-15,46.22067111532614,50.42255100152016,45.92053765554172,49.8222802655473,35927.0
2007-06-18,50.42255100152016,51.022817921089015,48.02147569043672,48.32160915022115,12217.0
2007-06-19,48.02147569043672,48.921879886194006,47.12107149467943,47.42120877086786,15190.0
2007-06-20,46.820938034895,48.32160915022115,46.820938034895,48.02147569043672,7977.0
2007-06-21,47.42120877086786,48.02147569043672,47.42120877086786,48.02147569043672,6433.0
2007-06-22,48.02147569043672,48.02147569043672,47.12107149467943,47.72134223065229,7240.0
2007-06-25,47.12107149467943,49.22201334597844,47.12107149467943,48.62174261000557,16277.0
2007-06-26,48.62174261000557,48.921879886194006,46.520804575110574,47.12107149467943,29257.0
2007-06-27,46.520804575110574,48.921879886194006,46.520804575110574,48.921879886194006,3333.0
2007-06-28,48.921879886194006,49.22201334597844,48.02147569043672,49.22201334597844,2243.0
2007-06-29,49.52214680576287,50.72268446130459,49.22201334597844,50.12241372533172,2877.0
2007-07-03,49.22201334597844,50.42255100152016,48.921879886194006,49.52214680576287,1877.0
2007-07-04,49.52214680576287,51.022817921089015,49.52214680576287,51.022817921089015,6030.0
2007-07-05,51.022817921089015,51.32295138087344,49.8222802655473,51.022817921089015,4047.0
2007-07-06,51.022817921089015,53.42389323217245,50.42255100152016,52.52348903641517,64917.0
2007-07-09,53.42389323217245,53.72402669195688,51.022817921089015,51.62308484065787,24400.0
2007-07-10,51.923222116846304,51.923222116846304,50.12241372533172,50.42255100152016,3650.0
2007-07-11,51.32295138087344,51.62308484065787,50.42255100152016,51.62308484065787,1400.0
2007-07-12,51.62308484065787,52.22335557663073,50.42255100152016,51.022817921089015,2857.0
2007-07-13,50.72268446130459,52.52348903641517,48.921879886194006,52.52348903641517,8263.0
2007-07-16,52.52348903641517,52.82362249619959,51.62308484065787,51.62308484065787,4083.0
2007-07-17,51.62308484065787,51.62308484065787,49.52214680576287,51.022817921089015,4173.0
2007-07-18,50.12241372533172,51.32295138087344,50.12241372533172,50.12241372533172,1987.0
2007-07-19,50.72268446130459,54.02416015174131,50.42255100152016,54.02416015174131,9083.0
2007-07-20,53.72402669195688,54.02416015174131,52.82362249619959,54.02416015174131,10857.0
2007-07-23,54.32429361152574,54.32429361152574,53.12375595598402,53.12375595598402,490.0
2007-07-24,54.02416015174131,54.02416015174131,51.923222116846304,52.52348903641517,1487.0
2007-07-25,52.52348903641517,53.42389323217245,51.32295138087344,52.52348903641517,18990.0
2007-07-26,51.022817921089015,51.022817921089015,48.62174261000557,50.12241372533172,4170.0
2007-07-27,49.52214680576287,51.32295138087344,49.52214680576287,51.022817921089015,2033.0
2007-07-30,53.42389323217245,53.42389323217245,51.022817921089015,51.62308484065787,4503.0
2007-07-31,52.52348903641517,53.42389323217245,51.022817921089015,52.52348903641517,15290.0
2007-08-01,51.62308484065787,51.923222116846304,48.32160915022115,49.52214680576287,3297.0
2007-08-02,49.8222802655473,49.8222802655473,48.32160915022115,48.62174261000557,4503.0
2007-08-03,49.22201334597844,49.8222802655473,47.42120877086786,47.72134223065229,2007.0
2007-08-07,48.02147569043672,48.02147569043672,45.62040037935328,45.62040037935328,5387.0
2007-08-08,47.12107149467943,48.02147569043672,47.12107149467943,47.42120877086786,3023.0
2007-08-09,45.32026691956885,47.72134223065229,45.32026691956885,45.62040037935328,1823.0
2007-08-10,45.62040037935328,46.520804575110574,44.419866540215565,45.020133459784425,3787.0
2007-08-13,43.81959580424271,45.92053765554172,43.51946234445828,45.020133459784425,2977.0
2007-08-14,43.51946234445828,44.72,39.61771591804869,42.01879122913213,13270.0
2007-08-15,42.01879122913213,42.01879122913213,34.515435652501395,37.21664442336926,33800.0
2007-08-16,34.515435652501395,35.71597330804311,30.01342230652295,35.71597330804311,12333.0
2007-08-17,36.01610676782754,39.01744899847984,33.615031456744106,37.516777883153686,7287.0
2007-08-20,39.61771591804869,39.917853194237125,37.516777883153686,39.31758245826426,3550.0
2007-08-21,39.61771591804869,39.61771591804869,36.61637368739639,36.91651096358483,2887.0
2007-08-22,37.516777883153686,39.31758245826426,36.61637368739639,38.11704480272254,2263.0
2007-08-23,38.11704480272254,38.11704480272254,34.81556911228582,36.01610676782754,6040.0
2007-08-24,36.91651096358483,36.91651096358483,35.115702572070255,36.61637368739639,20850.0
2007-08-27,37.516777883153686,40.51812011380599,36.61637368739639,39.61771591804869,33310.0
2007-08-28,39.01744899847984,39.01744899847984,35.115702572070255,35.115702572070255,4200.0
2007-08-29,36.61637368739639,36.91651096358483,35.115702572070255,36.01610676782754,5647.0
2007-08-30,36.31624022761197,38.11704480272254,36.01610676782754,36.01610676782754,1567.0
2007-08-31,37.516777883153686,38.417182078910976,37.21664442336926,38.11704480272254,3617.0
2007-09-04,39.01744899847984,40.51812011380599,38.7173155386954,39.61771591804869,3823.0
2007-09-05,40.21798665402155,40.21798665402155,37.516777883153686,38.417182078910976,18160.0
2007-09-06,39.01744899847984,41.41852430956328,37.81691134293812,40.81825357359041,25093.0
2007-09-07,41.7186577693477,42.01879122913213,39.61771591804869,41.11838703337484,6277.0
2007-09-10,43.51946234445828,43.51946234445828,38.7173155386954,40.51812011380599,3007.0
2007-09-11,40.21798665402155,40.21798665402155,38.417182078910976,38.7173155386954,2783.0
2007-09-12,38.417182078910976,39.61771591804869,38.417182078910976,38.417182078910976,1460.0
2007-09-13,41.11838703337484,41.11838703337484,38.417182078910976,39.31758245826426,757.0
2007-09-14,38.7173155386954,40.51812011380599,38.7173155386954,40.21798665402155,1157.0
2007-09-17,40.51812011380599,41.11838703337484,39.01744899847984,40.81825357359041,2177.0
2007-09-18,40.51812011380599,42.01879122913213,39.917853194237125,42.01879122913213,1800.0
2007-09-19,41.11838703337484,43.51946234445828,40.51812011380599,42.31892468891656,3397.0
2007-09-20,43.51946234445828,46.520804575110574,42.31892468891656,43.51946234445828,6983.0
2007-09-21,45.020133459784425,45.32026691956885,44.11972926402713,45.020133459784425,1917.0
2007-09-24,45.020133459784425,45.62040037935328,44.419866540215565,44.72,1590.0
2007-09-25,44.72,45.02,43.515,45.02,5305.11044
2007-09-26,44.42,45.02,43.515,44.72,2885.8452
2007-09-27,45.02,45.02,44.12,44.72,1608.75624
2007-09-28,45.02,45.02,44.12,45.02,2676.96212
2007-10-01,45.02,45.02,44.12,44.12,2887.81108
2007-10-02,44.72,46.82,43.82,46.52,45817.23244
2007-10-03,46.22,46.52,45.02,45.92,1446.088
2007-10-04,46.52,46.52,45.02,45.32,5002.6648
2007-10-05,45.62,46.52,45.32,46.52,2855.524
2007-10-09,45.02,46.22,44.42,46.22,3497.2672
2007-10-10,45.62,45.92,43.82,44.72,3759.4956
2007-10-11,44.72,45.32,43.82,43.82,4408.236
2007-10-12,43.215,44.72,43.215,43.515,1981.44044
2007-10-15,43.515,45.02,43.515,44.72,4135.57844
2007-10-16,42.015,43.215,42.015,42.315,35108.1178
2007-10-17,41.715,42.315,40.215,40.515,27794.2112
2007-10-18,41.715,42.015,40.515,40.815,8096.76
2007-10-19,41.715,42.015,39.615,40.515,10082.2988
2007-10-22,39.915,40.815,39.015,40.815,8255.09664
2007-10-23,41.715,44.72,40.515,41.415,12866.48468
2007-10-24,42.015,43.82,39.915,41.715,7573.4694
2007-10-25,41.415,43.215,40.515,41.115,7493.668
2007-10-26,40.515,41.415,39.615,40.515,2271.4244
2007-10-29,42.615,43.215,41.415,41.415,10820.5034
2007-10-30,42.015,42.615,41.415,41.415,2239.53716
2007-10-31,41.415,42.615,41.415,41.415,2354.65776
2007-11-01,42.015,43.515,41.115,42.015,5566.00604
2007-11-02,42.315,43.82,42.315,42.615,6029.254
2007-11-05,43.215,45.62,43.215,43.215,9195.25376
2007-11-06,44.72,46.52,44.42,46.22,10838.59616
2007-11-07,48.32,49.82,47.12,47.42,9202.91736
2007-11-08,48.02,49.22,47.42,48.02,9869.384
2007-11-09,48.62,48.62,44.12,45.32,5329.534
2007-11-12,43.515,44.12,42.315,42.915,3536.4182
2007-11-13,42.015,44.72,42.015,42.915,2958.58276
2007-11-14,45.02,45.02,42.915,42.915,2252.432
2007-11-15,42.915,42.915,40.515,41.115,4900.3724
2007-11-16,41.715,43.215,41.415,41.715,2878.848
2007-11-19,42.915,42.915,39.615,41.415,7079.1672
2007-11-20,39.615,43.515,39.615,41.715,2243.4356
2007-11-21,43.515,43.515,40.515,40.815,5760.0284
2007-11-22,40.515,40.515,38.115,38.115,11512.06
2007-11-23,39.615,40.215,38.415,39.015,8182.3924
2007-11-26,40.215,40.215,38.415,40.215,2670.598
2007-11-27,39.015,39.615,36.915,37.815,7540.44928
2007-11-28,38.115,39.315,37.515,38.415,2968.812
2007-11-29,40.515,40.515,38.415,38.415,12500.56444
2007-11-30,39.015,40.215,38.415,39.915,1672.69732
2007-12-03,39.015,39.015,36.915,37.215,7105.49
2007-12-04,37.215,39.015,36.615,37.515,3082.5998
2007-12-05,38.415,39.015,36.615,37.815,2734.2392
2007-12-06,37.515,40.515,37.515,39.915,6668.39824
2007-12-07,39.015,39.015,38.115,39.015,976.276
2007-12-10,39.015,41.415,38.715,41.115,15787.54912
2007-12-11,40.815,41.715,38.115,38.415,6990.536
2007-12-12,38.415,40.515,37.815,40.215,4470.74432
2007-12-13,39.915,41.415,39.015,39.015,2232.44
2007-12-14,39.015,39.915,39.015,39.915,1021.258
2007-12-17,39.315,39.315,36.915,37.215,6544.048
2007-12-18,37.815,38.715,36.615,36.615,2478.6748
2007-12-19,37.215,37.215,34.215,34.515,3090.36336
2007-12-20,34.515,37.515,34.515,36.315,2681.427
2007-12-21,36.315,39.015,36.315,38.715,1056.244
2007-12-24,38.415,38.415,36.615,37.515,899.64
2007-12-27,37.515,38.415,37.515,37.515,813.6744
2007-12-28,37.815,38.715,37.515,38.715,482.307
2007-12-31,41.715,43.515,40.515,42.615,10414.73244
2008-01-02,43.215,45.02,42.315,45.02,17758.727
2008-01-03,45.02,48.92,45.02,47.72,22139.9738
2008-01-04,48.32,48.32,43.82,45.92,5940.42288
2008-01-07,46.82,46.82,43.515,43.515,4439.2236
2008-01-08,44.72,45.62,43.515,43.515,3605.224
2008-01-09,44.12,45.02,42.915,43.515,3519.15844
2008-01-10,43.82,44.42,42.615,44.42,7836.13096
2008-01-11,44.42,45.62,42.615,44.42,8792.315
2008-01-14,45.02,46.22,44.12,45.62,7153.3042
2008-01-15,45.92,45.92,43.515,43.515,8290.016
2008-01-16,43.215,45.02,42.615,44.12,5478.04124
2008-01-17,45.02,45.02,42.315,42.315,51208.60836
2008-01-18,42.615,44.12,40.515,41.715,2618.952
2008-01-21,39.315,39.315,33.915,35.415,26975.872
2008-01-22,34.215,39.315,33.315,39.015,6247.76656
2008-01-23,37.515,39.315,36.915,39.315,1712.54804
2008-01-24,40.215,42.915,40.215,40.515,1750.966
2008-01-25,41.415,41.415,39.015,40.215,1124.55
2008-01-28,39.915,41.715,39.915,39.915,1329.468
2008-01-29,40.515,41.115,39.915,40.215,3188.724
2008-01-30,40.215,41.115,39.615,39.915,2535.652
2008-01-31,40.215,40.215,37.215,38.715,3576.83536
2008-02-01,39.615,40.815,38.715,39.315,2895.508
2008-02-04,38.715,40.215,38.115,40.215,1969.212
2008-02-05,38.715,39.915,38.115,39.015,1566.04
2008-02-06,39.015,39.015,38.115,38.715,2067.506
2008-02-07,38.115,38.715,36.015,37.215,6698.25296
2008-02-08,37.215,38.415,37.215,37.215,976.276
2008-02-11,37.515,37.815,35.415,36.915,4419.2316
2008-02-12,36.615,37.515,35.115,35.715,2113.25436
2008-02-13,35.115,36.615,35.115,36.015,5595.52756
2008-02-14,37.515,39.015,37.515,38.715,8590.8956
2008-02-15,37.815,39.015,37.515,39.015,8828.26728
2008-02-19,39.615,40.515,39.315,39.915,1396.70776
2008-02-20,40.215,40.215,38.415,39.315,2280.28752
2008-02-21,39.015,39.615,38.115,38.115,1835.932
2008-02-22,38.715,39.315,37.515,38.115,3885.112
2008-02-25,38.715,39.915,38.715,39.615,2126.8156
2008-02-26,39.015,41.415,39.015,41.415,28053.774
2008-02-27,42.015,42.315,41.115,42.015,15363.88532
2008-02-28,43.215,47.72,43.215,47.42,34490.96476
2008-02-29,47.72,48.02,45.02,45.32,22635.90868
2008-03-03,45.92,48.02,45.32,46.22,12697.0858
2008-03-04,46.52,46.52,43.515,44.12,10718.97736
2008-03-05,44.42,45.62,44.12,44.72,5311.3746
2008-03-06,45.62,45.62,44.72,45.32,3713.88052
2008-03-07,44.42,45.02,43.82,45.02,3374.28308
2008-03-10,43.82,44.72,42.015,43.515,10460.01432
2008-03-11,44.42,44.72,43.82,44.12,5744.368
2008-03-12,44.72,45.02,43.82,45.02,4648.14
2008-03-13,45.02,45.92,44.12,44.72,3412.801
2008-03-14,44.72,44.72,44.12,44.12,3501.932
2008-03-17,45.02,45.02,42.915,43.215,2954.25116
2008-03-18,45.02,45.02,43.515,44.12,3041.283
2008-03-19,43.515,43.515,42.015,42.015,18041.54716
2008-03-20,41.115,41.115,39.615,40.515,6236.70432
2008-03-24,40.515,42.615,40.515,42.015,1832.6
2008-03-25,42.615,42.615,41.415,41.715,12188.1228
2008-03-26,42.015,42.015,40.815,41.715,2745.9012
2008-03-27,41.415,41.715,40.815,40.815,3232.04
2008-03-28,41.715,41.715,40.515,40.815,3242.76904
2008-03-31,40.815,42.315,40.815,40.815,2179.128
2008-04-01,41.415,41.715,39.915,40.515,4812.241
2008-04-02,40.515,42.615,40.215,42.015,4189.99
2008-04-03,42.015,42.015,41.415,42.015,1500.46624
2008-04-04,42.015,42.015,41.415,42.015,2573.00372
2008-04-07,42.015,42.015,41.115,41.415,1074.9032
2008-04-08,42.015,42.015,41.415,41.415,1410.9354
2008-04-09,42.015,42.015,41.415,42.015,3015.46
2008-04-10,41.415,42.015,40.515,41.715,10077.56736
2008-04-11,41.115,41.415,40.815,41.415,19220.1422
2008-04-14,41.715,41.715,40.815,41.115,8399.3056
2008-04-15,41.715,42.015,40.815,41.415,3046.4476
2008-04-16,41.715,42.015,41.415,42.015,2112.488
2008-04-17,42.015,43.215,42.015,42.315,2564.6404
2008-04-18,42.915,42.915,42.015,42.915,29651.468
2008-04-21,43.215,43.215,42.315,42.315,3139.577
2008-04-22,42.615,42.615,41.715,42.015,29485.8676
2008-04-23,41.415,42.315,41.415,42.315,3028.788
2008-04-24,42.315,42.315,40.815,41.715,3908.50264
2008-04-25,42.315,42.315,40.515,41.115,4800.2458
2008-04-28,40.815,41.715,40.215,40.515,2687.258
2008-04-29,39.915,39.915,38.415,39.015,13236.37
2008-04-30,39.015,39.615,37.815,39.015,3286.21832
2008-05-01,38.415,43.215,38.415,42.615,8476.608
2008-05-02,43.215,43.515,42.315,42.915,11328.10028
2008-05-05,43.515,43.515,42.915,43.215,10624.082
2008-05-06,43.215,43.515,42.615,43.215,3751.36552
2008-05-07,42.915,42.915,42.015,42.015,3611.3882
2008-05-08,42.015,42.015,41.415,42.015,1687.658
2008-05-09,42.615,42.615,41.715,41.715,2451.28576
2008-05-12,42.015,42.015,40.815,41.115,3237.63776
2008-05-13,40.815,41.415,39.915,40.815,5059.37544
2008-05-14,40.515,40.515,39.615,39.615,2828.868
2008-05-15,40.515,40.515,39.315,39.615,979.608
2008-05-16,39.915,40.515,39.615,39.915,3588.564
2008-05-20,40.515,40.515,37.515,37.515,10238.26972
2008-05-21,37.515,37.815,36.015,36.615,7935.92436
2008-05-22,36.615,37.815,36.015,37.215,3989.27032
2008-05-23,37.215,39.015,37.215,37.515,9016.392
2008-05-26,37.515,37.515,36.315,36.915,3455.284
2008-05-27,39.015,39.015,36.915,37.515,15924.36104
2008-05-28,37.515,38.415,37.215,37.215,3918.432
2008-05-29,37.515,37.515,36.915,37.215,2998.8
2008-05-30,36.915,37.515,36.915,37.515,2896.80748
2008-06-02,38.115,38.115,36.915,37.215,2492.336
2008-06-03,37.515,37.515,36.915,37.515,3282.02
2008-06-04,37.215,40.215,37.215,38.715,9497.43284
2008-06-05,38.715,41.115,38.715,41.115,9288.6164
2008-06-06,41.415,41.415,39.615,39.915,6266.9922
2008-06-09,41.415,41.415,39.615,40.215,3256.0304
2008-06-10,40.215,40.515,39.315,40.215,3351.4922
2008-06-11,40.215,40.215,39.315,39.615,1322.804
2008-06-12,39.015,39.615,38.415,38.715,1895.4082
2008-06-13,39.015,39.615,38.415,38.715,1312.87464
2008-06-16,39.015,39.015,37.515,38.115,2381.547
2008-06-17,37.815,39.015,36.615,37.515,3595.228
2008-06-18,36.915,38.715,36.615,37.515,2631.447
2008-06-19,38.715,38.715,37.515,37.515,2375.31616
2008-06-20,37.515,37.515,36.615,36.615,2553.3116
2008-06-23,36.915,37.515,36.615,36.915,2210.64872
2008-06-24,37.215,39.015,36.915,39.015,6027.588
2008-06-25,39.015,39.015,37.815,39.015,14124.348
2008-06-26,38.115,38.715,36.915,38.115,1176.196
2008-06-27,38.415,38.715,36.015,36.615,1555.0444
2008-06-30,37.515,37.515,36.015,37.515,1800.2796
2008-07-02,37.815,37.815,36.315,36.915,1353.65832
2008-07-03,37.515,39.015,36.015,39.015,14746.7656
2008-07-04,39.015,40.215,37.815,39.615,1846.39448
2008-07-07,38.115,38.415,36.915,37.515,2314.27392
2008-07-08,36.915,36.915,35.115,36.015,6065.33956
2008-07-09,36.015,36.915,35.715,36.315,2188.42428
2008-07-10,36.015,36.915,35.415,35.715,2234.6058
2008-07-11,36.015,36.315,35.115,36.315,1384.71256
2008-07-14,36.015,37.515,35.115,36.315,1390.37696
2008-07-15,36.915,36.915,35.415,36.015,2985.57196
2008-07-16,35.115,39.015,35.115,36.915,5669.8978
2008-07-17,38.415,39.015,37.215,37.815,4418.232
2008-07-18,37.815,37.815,36.315,37.515,4824.9026
2008-07-21,38.115,38.115,35.715,36.015,8266.1922
2008-07-22,36.615,36.615,35.115,35.415,5167.932
2008-07-23,35.415,35.715,34.815,35.415,3006.6302
2008-07-24,34.815,35.415,34.215,34.815,1393.14252
2008-07-25,34.815,35.115,33.915,34.515,1122.884
2008-07-28,33.615,35.415,33.015,35.115,1119.552
2008-07-29,35.115,35.715,33.615,34.215,874.9832
2008-07-30,33.615,34.515,33.315,34.515,1609.356
2008-07-31,34.515,34.515,33.615,33.615,1669.332
2008-08-01,33.615,34.515,33.615,33.915,1685.992
2008-08-05,34.815,34.815,33.315,34.515,3249.49968
2008-08-06,33.615,34.215,33.615,33.615,1536.052
2008-08-07,33.315,34.515,33.315,33.615,3718.512
2008-08-08,34.515,34.515,33.315,33.915,1026.256
2008-08-11,33.915,33.915,30.31,31.815,2028.55492
2008-08-12,30.91,30.91,30.31,30.61,1236.40524
2008-08-13,30.61,31.21,30.31,31.21,3194.35508
2008-08-14,31.21,31.21,24.61,30.91,2100.826
2008-08-15,28.51,28.81,25.51,27.61,1488.7376
2008-08-18,26.71,29.11,26.41,28.51,2654.771
2008-08-19,26.71,28.51,26.71,28.51,2042.516
2008-08-20,28.21,28.51,26.11,27.01,969.612
2008-08-21,27.01,28.51,26.41,27.31,2024.19
2008-08-22,27.61,27.61,27.01,27.31,870.9848
2008-08-25,27.31,27.61,26.71,27.61,2309.076
2008-08-26,27.61,27.61,26.71,26.71,613.88768
2008-08-27,26.41,27.01,26.11,27.01,1139.544
2008-08-28,26.41,26.71,25.51,25.81,3401.972
2008-08-29,25.51,26.71,24.61,26.71,2140.4768
2008-09-02,25.51,25.51,24.31,24.61,1358.65632
2008-09-03,24.61,25.21,23.11,23.11,4840.0632
2008-09-04,22.81,27.61,22.81,26.71,16112.58572
2008-09-05,27.01,27.61,25.51,27.61,13450.81752
2008-09-08,27.61,27.61,26.71,27.31,11705.54924
2008-09-09,27.01,27.01,22.81,24.61,6683.75876
2008-09-10,24.01,24.31,21.31,23.11,5801.012
2008-09-11,23.41,23.41,21.91,21.91,7776.888
2008-09-12,23.41,24.01,22.21,22.51,17782.884
2008-09-15,22.21,22.51,21.01,22.51,2035.28556
2008-09-16,22.51,22.51,17.105,18.005,13305.0092
2008-09-17,18.91,19.51,17.105,18.005,14173.22844
2008-09-18,18.305,20.41,17.105,18.305,10601.591
2008-09-19,18.605,19.51,18.005,18.91,5414.5
2008-09-22,19.51,21.91,19.51,21.01,6908.66876
2008-09-23,21.31,26.11,20.11,24.91,5797.68
2008-09-24,25.81,26.11,23.41,23.41,3043.782
2008-09-25,24.01,25.81,24.01,25.81,2699.98624
2008-09-26,25.51,25.81,23.71,24.61,5231.24
2008-09-29,23.41,23.41,19.81,22.21,7588.76328
2008-09-30,21.01,26.71,20.11,26.71,4062.7076
2008-10-01,25.51,25.51,23.41,24.31,2540.65
2008-10-02,23.71,23.71,19.21,21.31,3851.4588
2008-10-03,20.41,24.31,20.41,20.41,3368.652
2008-10-06,18.91,19.21,13.205,18.605,5496.8004
2008-10-07,18.605,22.21,15.005,15.005,3327.835
2008-10-08,13.805,18.305,13.805,18.005,8384.978
2008-10-09,18.005,19.81,17.405,17.405,3908.436
2008-10-10,16.505,18.605,13.805,15.905,5107.98932
2008-10-14,18.005,19.21,15.905,16.805,4003.398
2008-10-15,16.505,16.505,15.005,16.505,979.608
2008-10-16,15.005,15.305,13.205,15.305,1333.4664
2008-10-17,12.305,14.105,12.005,12.905,4195.821
2008-10-20,13.505,15.605,12.905,14.105,2762.228
2008-10-21,14.705,14.705,12.305,13.355,4018.392
2008-10-22,13.205,13.205,11.105,11.705,5548.7796
2008-10-23,12.005,12.005,9.005,10.505,6207.516
2008-10-24,8.405,9.005,3.3,8.405,10107.622
2008-10-27,8.405,8.405,7.205,7.955,5066.23936
2008-10-28,9.005,9.005,7.505,8.705,34167.994
2008-10-29,9.905,10.505,9.005,10.505,2615.62
2008-10-30,11.105,11.405,9.605,10.205,2500.23284
2008-10-31,10.205,10.505,9.005,9.305,1476.076
2008-11-03,9.305,11.405,9.305,11.405,2024.19
2008-11-04,13.205,15.305,13.205,14.705,3109.28912
2008-11-05,13.505,14.105,13.505,13.505,1091.79644
2008-11-06,13.505,13.505,12.605,12.605,33256.692
2008-11-07,14.105,14.105,12.905,12.905,1077.80204
2008-11-10,12.905,12.905,10.955,10.955,1441.78972
2008-11-11,12.905,12.905,10.205,11.705,566.44
2008-11-12,12.605,12.905,10.205,12.755,2542.316
2008-11-13,12.605,12.605,11.105,12.005,567.7728
2008-11-14,12.905,13.205,11.705,12.305,2135.812
2008-11-17,11.105,12.005,11.105,11.405,1166.23332
2008-11-18,12.005,12.305,11.405,11.405,4284.31892
2008-11-19,12.005,12.005,11.105,11.405,5069.1382
2008-11-20,10.805,11.705,10.205,10.205,5536.7844
2008-11-21,10.805,11.405,10.205,11.405,9606.156
2008-11-24,11.705,12.905,11.105,12.305,6475.742
2008-11-25,12.605,12.605,9.005,11.105,24452.5484
2008-11-26,12.005,12.005,11.705,12.005,852.992
2008-11-27,12.005,12.005,11.705,12.005,1895.908
2008-11-28,11.405,11.405,10.505,11.405,178028.76
2008-12-01,11.105,11.405,9.905,10.805,1899.24
2008-12-02,11.105,11.105,10.205,11.105,499.8
2008-12-03,10.505,11.105,9.605,9.905,658.07
2008-12-04,9.305,9.905,8.405,8.405,4958.016
2008-12-05,7.805,8.705,6.605,7.805,3368.652
2008-12-08,8.105,8.405,7.505,7.655,4132.513
2008-12-09,7.805,8.405,7.505,7.505,1226.176
2008-12-10,8.405,8.405,7.505,7.505,3275.356
2008-12-11,8.405,8.705,6.905,6.905,6920.36408
2008-12-12,7.505,7.805,6.905,7.805,3122.084
2008-12-15,7.805,7.805,7.205,7.205,37646.602
2008-12-16,7.505,7.805,6.605,6.755,5968.9448
2008-12-17,6.905,6.905,6.905,6.905,0.0
2008-12-18,6.905,6.905,6.0,6.0,12750.8976
2008-12-19,6.605,6.905,6.0,6.305,8868.31792
2008-12-22,6.605,6.905,6.0,6.305,6634.012
2008-12-23,6.605,6.605,5.7,6.15,10022.656
2008-12-24,5.7,6.605,5.7,6.305,3471.944
2008-12-29,6.305,6.605,6.305,6.605,20470.142
2008-12-30,6.905,6.905,6.605,6.905,14527.52
2008-12-31,6.605,7.505,6.605,7.055,3505.264
2009-01-02,7.505,11.405,7.505,10.655,12838.89572
2009-01-05,11.705,13.205,10.805,10.805,9044.84728
2009-01-06,12.005,12.005,11.105,12.005,1665.26696
2009-01-07,12.005,12.005,9.905,10.505,3610.32196
2009-01-08,10.205,10.355,9.605,10.355,1990.87
2009-01-09,10.205,10.205,9.905,10.205,339.864
2009-01-12,10.505,11.105,9.305,9.455,3641.876
2009-01-13,9.005,9.605,9.005,9.305,2256.69696
2009-01-14,9.605,9.605,8.705,8.705,3092.096
2009-01-15,8.405,8.855,7.805,8.855,2492.336
2009-01-16,9.905,9.905,8.405,8.855,1882.58
2009-01-19,9.305,9.305,8.705,9.005,987.938
2009-01-20,9.305,9.605,9.305,9.605,1489.404
2009-01-21,9.605,9.605,9.005,9.305,508.13
2009-01-22,9.005,9.905,9.005,9.605,1982.54
2009-01-23,9.305,10.205,9.155,9.155,6079.70048
2009-01-26,10.205,10.205,8.705,9.005,6530.72
2009-01-27,9.305,9.305,8.405,8.705,1499.4
2009-01-28,8.705,8.705,8.405,8.405,7173.796
2009-01-29,8.405,9.305,8.105,9.005,3600.226
2009-01-30,9.605,9.605,8.705,9.305,2488.0044
2009-02-02,9.605,9.905,9.005,9.305,2315.74
2009-02-03,8.705,9.605,8.705,9.305,2838.864
2009-02-04,9.005,9.605,9.005,9.005,813.008
2009-02-05,9.605,9.905,9.305,9.305,5870.984
2009-02-06,9.605,10.505,9.605,9.905,4478.208
2009-02-09,9.905,9.905,9.605,9.605,2815.54
2009-02-10,9.905,9.905,9.305,9.605,5663.50036
2009-02-11,10.205,10.205,9.605,10.205,17414.49808
2009-02-12,10.805,12.605,10.505,11.705,23429.9576
2009-02-13,12.005,13.205,12.005,12.605,14007.728
2009-02-17,12.005,12.605,11.705,11.855,6595.8606
2009-02-18,12.005,12.305,11.405,12.005,4030.887
2009-02-19,12.305,12.305,10.805,11.705,1693.3224
2009-02-20,11.105,11.705,11.105,11.705,36159.16388
2009-02-23,11.405,12.005,11.255,11.255,9795.71348
2009-02-24,11.405,11.405,9.305,10.205,5994.268
2009-02-25,10.505,10.805,9.005,9.305,3885.112
2009-02-26,9.305,9.605,8.705,9.605,1889.4106
2009-02-27,9.305,9.605,9.155,9.155,1587.13156
2009-03-02,9.605,9.605,8.705,9.155,4261.628
2009-03-03,9.305,9.305,8.705,9.005,1077.86868
2009-03-04,9.305,10.205,8.705,9.305,1143.8756
2009-03-05,9.305,9.305,8.705,9.305,441.49
2009-03-06,9.005,10.205,9.005,9.305,302.64556
2009-03-09,9.305,9.605,8.405,9.305,909.636
2009-03-10,9.005,9.005,8.405,8.405,4419.898
2009-03-11,8.405,8.855,8.405,8.855,3615.22
2009-03-12,9.005,9.005,8.405,8.855,513.128
2009-03-13,9.005,9.005,8.405,8.705,5932.626
2009-03-16,8.705,8.705,7.805,8.405,2735.60532
2009-03-17,8.405,8.405,7.505,8.105,8672.1964
2009-03-18,8.105,8.705,7.805,8.705,1516.06
2009-03-19,8.705,9.005,8.705,8.705,13519.59
2009-03-20,8.705,9.005,8.405,8.855,9614.95248
2009-03-23,8.705,8.855,8.405,8.855,3351.992
2009-03-24,8.705,8.705,8.405,8.705,6614.02
2009-03-25,8.705,8.705,7.805,8.405,5434.492
2009-03-26,8.705,8.705,8.105,8.405,7582.2992
2009-03-27,8.705,8.705,8.405,8.405,473.144
2009-03-30,8.705,8.705,7.805,8.255,1403.605
2009-03-31,8.405,8.405,7.805,8.255,1639.344
2009-04-01,8.405,8.405,8.105,8.255,9376.248
2009-04-02,8.705,8.705,7.805,8.105,3317.006
2009-04-03,8.405,8.405,8.105,8.405,4035.052
2009-04-06,8.405,8.705,8.255,8.255,4869.0516
2009-04-07,8.405,8.405,7.805,7.955,2585.4654
2009-04-08,8.405,8.405,7.805,8.105,31195.017
2009-04-09,8.105,8.405,8.105,8.105,8849.792
2009-04-13,8.405,8.405,8.105,8.405,26869.248
2009-04-14,8.405,8.705,8.405,8.705,24232.9696
2009-04-15,8.705,8.705,8.105,8.555,65345.95116
2009-04-16,8.705,8.705,8.405,8.555,2715.58
2009-04-17,8.105,8.705,8.105,8.555,42964.474
2009-04-20,8.705,8.705,8.405,8.555,4538.184
2009-04-21,8.705,8.705,8.405,8.405,1845.928
2009-04-22,8.405,8.705,8.405,8.705,7676.928
2009-04-23,8.705,10.205,8.705,9.605,27005.16028
2009-04-24,9.605,9.605,9.305,9.455,9501.33128
2009-04-27,9.305,9.305,8.705,8.855,5288.717
2009-04-28,8.705,9.005,8.705,8.855,3819.33832
2009-04-29,9.305,9.305,8.705,8.855,2972.144
2009-04-30,9.305,9.305,8.705,9.155,1262.828
2009-05-01,9.305,9.305,9.305,9.305,5903.33772
2009-05-04,9.605,9.905,9.305,9.755,8652.371
2009-05-05,10.205,11.405,9.605,10.955,55044.64
2009-05-06,11.105,12.005,11.105,11.255,13021.456
2009-05-07,11.105,11.405,10.505,10.505,7111.68752
2009-05-08,11.105,11.405,10.505,11.255,11167.198
2009-05-11,11.105,12.305,11.105,11.105,16895.9056
2009-05-12,12.005,12.305,11.105,11.855,32232.40188
2009-05-13,12.305,12.905,11.855,11.855,52109.44788
2009-05-14,12.305,12.305,11.705,12.005,10928.16032
2009-05-15,12.005,12.005,11.255,11.255,7217.87836
2009-05-19,11.405,12.005,11.405,11.705,2279.088
2009-05-20,12.005,12.305,11.405,11.555,4999.666
2009-05-21,11.405,12.005,11.405,11.855,2362.388
2009-05-22,12.005,12.305,12.005,12.005,3153.2382
2009-05-25,12.005,12.005,11.405,12.005,1066.24
2009-05-26,12.005,12.005,11.405,11.705,2785.552
2009-05-27,11.405,11.705,11.105,11.555,2225.40948
2009-05-28,11.405,12.005,11.405,11.405,3562.741
2009-05-29,12.005,12.905,11.405,11.405,13158.068
2009-06-01,11.705,12.005,11.405,11.705,7328.734
2009-06-02,12.005,12.305,11.705,12.005,12717.5776
2009-06-03,12.005,12.005,11.405,11.855,3410.302
2009-06-04,12.005,12.305,11.405,12.005,3356.157
2009-06-05,12.005,12.605,11.405,12.605,5622.75
2009-06-08,12.305,12.305,11.405,11.405,2205.784
2009-06-09,11.405,12.305,11.405,11.705,3610.85508
2009-06-10,11.405,12.005,11.405,11.705,20331.49748
2009-06-11,11.705,12.605,11.405,12.305,12684.924
2009-06-12,12.305,12.605,12.305,12.455,14213.6456
2009-06-15,12.305,12.305,11.405,11.705,2969.91156
2009-06-16,12.005,14.405,11.405,13.505,50437.4836
2009-06-17,15.005,15.005,13.505,14.105,39735.46612
2009-06-18,14.105,14.405,13.805,14.405,13421.7958
2009-06-19,14.405,14.405,13.205,13.655,7213.87996
2009-06-22,14.105,14.105,13.205,13.355,9143.54112
2009-06-23,14.105,14.105,13.205,13.805,6151.5384
2009-06-24,13.805,13.805,13.205,13.805,5595.29432
2009-06-25,14.105,14.105,13.205,13.655,4165.0
2009-06-26,13.505,13.805,13.205,13.355,3731.84
2009-06-29,13.805,13.805,13.205,13.505,5529.454
2009-06-30,13.505,13.505,12.305,13.205,5179.594
2009-07-02,13.505,13.505,12.905,13.205,1216.18
2009-07-03,13.205,13.505,13.205,13.205,1850.05968
2009-07-06,13.505,13.505,12.305,12.455,2135.1456
2009-07-07,12.905,12.905,12.305,12.605,10403.8368
2009-07-08,12.305,12.605,11.105,11.105,5926.2952
2009-07-09,11.405,12.005,11.405,11.405,4473.21
2009-07-10,11.405,12.005,11.405,11.705,1306.144
2009-07-13,11.705,12.005,11.405,11.855,1048.64704
2009-07-14,12.005,12.305,11.705,11.855,6134.212
2009-07-15,12.005,12.305,11.705,11.705,28555.7398
2009-07-16,11.705,12.005,11.705,12.005,6424.096
2009-07-17,12.005,12.305,12.005,12.305,1794.282
2009-07-20,12.905,13.205,12.005,13.205,12285.084
2009-07-21,13.205,13.205,12.605,12.905,2218.24568
2009-07-22,12.905,12.905,12.305,12.905,2089.164
2009-07-23,12.905,13.205,12.905,13.055,2232.44
2009-07-24,13.205,13.505,12.905,13.505,2402.372
2009-07-27,13.805,14.105,13.205,13.205,4303.9444
2009-07-28,12.905,13.205,12.905,12.905,1039.584
2009-07-29,12.605,13.205,12.305,12.605,1322.804
2009-07-30,12.605,13.205,12.605,12.905,596.428
2009-07-31,12.905,13.205,12.905,13.205,904.638
2009-08-04,13.205,13.505,13.205,13.205,5460.34832
2009-08-05,13.205,16.805,12.605,16.505,28653.534
2009-08-06,16.805,17.705,15.605,17.405,19353.5888
2009-08-07,17.705,17.705,15.605,16.505,12927.59356
2009-08-10,16.805,16.805,16.205,16.505,5512.794
2009-08-11,16.805,16.805,15.905,15.905,4655.637
2009-08-12,16.505,16.805,16.505,16.505,6354.55716
2009-08-13,16.805,17.105,16.205,16.505,11891.908
2009-08-14,15.905,16.505,15.905,16.505,5359.12216
2009-08-17,15.905,16.205,15.005,15.605,7287.084
2009-08-18,15.305,15.905,15.005,15.305,4022.0572
2009-08-19,15.305,15.605,14.705,15.005,4876.382
2009-08-20,15.305,15.605,14.705,15.005,4458.7158
2009-08-21,15.005,15.605,15.005,15.305,3158.4028
2009-08-24,15.605,15.605,14.705,15.305,6249.4992
2009-08-25,15.605,15.605,15.005,15.605,1801.2792
2009-08-26,15.605,15.605,15.005,15.005,2897.6738
2009-08-27,15.305,15.305,15.005,15.305,1869.252
2009-08-28,15.305,15.905,15.305,15.605,8793.148
2009-08-31,15.605,15.605,15.005,15.305,1710.4822
2009-09-01,15.605,15.605,14.405,14.405,9537.5168
2009-09-02,14.705,15.905,14.705,15.605,6002.69796
2009-09-03,16.205,16.805,16.205,16.805,16310.14
2009-09-04,17.105,17.405,16.505,16.805,8226.708
2009-09-08,16.805,18.605,16.805,17.105,13664.73192
2009-09-09,18.005,18.305,16.205,16.205,11763.626
2009-09-10,16.505,16.805,16.205,16.205,7679.39368
2009-09-11,17.405,18.305,17.105,17.705,15322.60184
2009-09-14,18.005,18.91,17.705,18.91,8605.08992
2009-09-15,18.605,20.71,18.605,20.41,25023.71984
2009-09-16,21.31,22.21,21.01,21.91,15362.186
2009-09-17,22.51,22.51,20.71,20.71,12488.90244
2009-09-18,20.71,21.61,20.41,20.71,10714.74572
2009-09-21,20.41,20.71,18.91,19.51,12386.34348
2009-09-22,19.51,21.31,19.51,20.71,11232.87172
2009-09-23,21.01,21.01,19.51,20.11,5184.0922
2009-09-24,20.11,20.11,18.605,18.605,8629.5468
2009-09-25,18.91,18.91,18.005,18.305,8769.824
2009-09-28,18.91,18.91,17.705,17.705,4247.03384
2009-09-29,17.405,17.705,16.505,17.105,12896.506
2009-09-30,18.005,18.605,17.405,17.705,16060.24
2009-10-01,18.305,18.605,16.505,17.105,11258.828
2009-10-02,17.405,18.005,16.505,17.105,9989.43596
2009-10-05,17.705,17.705,16.805,17.405,8503.264
2009-10-06,18.005,20.11,18.005,19.21,10227.04088
2009-10-07,19.51,20.11,18.91,19.21,5472.44348
2009-10-08,20.11,20.41,19.51,19.51,10362.52
2009-10-09,20.11,20.11,18.91,19.21,5724.376
2009-10-13,19.51,20.41,19.51,20.11,4093.29536
2009-10-14,20.41,20.71,19.81,20.11,9123.48248
2009-10-15,20.41,20.41,19.81,19.81,4413.5672
2009-10-16,20.41,20.41,19.81,20.41,3301.11236
2009-10-19,20.41,21.61,19.81,21.31,8700.21852
2009-10-20,21.61,21.61,20.71,20.71,3356.3236
2009-10-21,21.01,21.31,20.41,20.71,3798.48
2009-10-22,20.41,21.01,19.81,20.11,4639.21024
2009-10-23,20.11,20.71,19.51,19.81,4849.3928
2009-10-26,19.81,20.11,18.005,18.91,54941.78116
2009-10-27,19.51,19.51,18.005,18.91,9166.26536
2009-10-28,18.005,18.91,16.805,17.105,9680.4596
2009-10-29,18.005,18.91,18.005,18.605,3250.93244
2009-10-30,18.91,18.91,17.705,18.005,4964.68
2009-11-02,18.91,21.31,18.305,19.51,25754.22752
2009-11-03,20.41,21.01,20.11,20.41,17647.97132
2009-11-04,21.31,21.61,20.41,21.01,14516.09124
2009-11-05,21.61,21.61,20.41,21.01,9170.3304
2009-11-06,21.31,21.31,20.41,20.71,7968.6446
2009-11-09,20.71,21.31,20.41,21.31,18385.976
2009-11-10,21.61,21.61,20.71,21.01,10711.3804
2009-11-11,21.01,21.01,20.41,20.71,4464.2136
2009-11-12,20.41,20.41,19.81,19.81,3268.692
2009-11-13,20.11,21.01,20.11,20.71,4315.773
2009-11-16,21.01,21.31,20.41,20.71,11757.2952
2009-11-17,21.01,21.01,20.41,20.41,4623.94968
2009-11-18,20.71,20.71,20.11,20.41,4615.88624
2009-11-19,20.71,20.71,19.21,20.11,12738.93572
2009-11-20,19.81,20.41,19.51,20.41,6102.35808
2009-11-23,20.41,20.71,18.91,19.51,15668.43012
2009-11-24,19.51,19.81,18.91,19.21,6561.14116
2009-11-25,18.91,19.51,18.91,18.91,3074.1032
2009-11-26,18.91,18.91,18.005,18.305,5003.96428
2009-11-27,17.105,18.605,16.805,18.305,14498.6982
2009-11-30,19.21,19.21,17.705,18.91,5150.9388
2009-12-01,19.21,20.41,18.305,19.81,10789.6824
2009-12-02,20.11,20.41,19.51,20.11,6393.275
2009-12-03,20.71,21.31,20.41,20.41,18036.6158
2009-12-04,20.71,20.71,20.11,20.41,18431.92428
2009-12-07,20.41,20.41,18.605,19.21,10587.9298
2009-12-08,18.005,18.91,17.705,18.305,6807.7758
2009-12-09,18.605,19.21,18.305,18.91,4101.692
2009-12-10,18.91,19.21,18.605,18.91,3302.5118
2009-12-11,18.91,19.51,18.605,19.21,3288.684
2009-12-14,19.21,19.81,19.21,19.21,8580.8996
2009-12-15,20.11,20.41,19.21,19.21,13962.77932
2009-12-16,20.11,20.41,19.51,20.11,14212.74596
2009-12-17,20.11,20.41,19.51,19.81,6763.96
2009-12-18,19.81,20.11,19.51,19.51,3453.2848
2009-12-21,19.51,19.51,19.21,19.21,7586.93068
2009-12-22,19.81,19.81,18.005,18.605,7343.728
2009-12-23,19.21,19.51,18.605,19.51,2287.0848
2009-12-24,19.51,19.51,18.91,19.21,3868.452
2009-12-29,19.81,19.81,18.91,19.21,2665.9332
2009-12-30,18.91,19.81,18.91,19.51,2844.3618
2009-12-31,19.51,19.81,19.21,19.81,2736.30504
2010-01-04,20.11,20.41,19.51,19.81,5232.073
2010-01-05,20.11,20.41,19.81,19.81,74325.258
2010-01-06,20.41,20.41,19.51,20.11,5788.81688
2010-01-07,20.11,20.41,19.81,20.41,2659.6024
2010-01-08,20.41,20.41,19.81,20.11,4401.9052
2010-01-11,20.41,20.71,20.11,20.71,10104.05676
2010-01-12,20.41,20.71,19.81,20.11,6924.19588
2010-01-13,20.41,20.41,20.11,20.41,3333.666
2010-01-14,20.71,20.71,20.11,20.11,4419.86468
2010-01-15,20.71,20.71,20.11,20.11,4138.344
2010-01-18,20.41,22.81,20.11,22.51,21567.203
2010-01-19,22.51,22.51,21.61,21.91,8473.57588
2010-01-20,21.91,21.91,21.31,21.91,7190.1228
2010-01-21,21.61,21.61,20.41,20.41,9156.30268
2010-01-22,20.71,21.31,19.81,19.81,9022.25632
2010-01-25,20.71,20.71,20.11,20.11,4439.89
2010-01-26,20.11,20.11,19.81,19.81,2523.19032
2010-01-27,19.51,20.11,18.91,19.51,3965.08
2010-01-28,19.51,19.51,18.91,18.91,5867.55204
2010-01-29,18.91,19.51,18.91,19.51,4251.09888
2010-02-01,18.91,19.81,18.91,19.51,4020.99096
2010-02-02,19.51,19.81,19.21,19.21,2216.81292
2010-02-03,19.51,19.81,19.21,19.81,2985.8052
2010-02-04,19.51,19.51,18.305,18.305,4911.8678
2010-02-05,18.305,19.21,18.305,19.21,4464.64676
2010-02-08,18.605,19.51,18.305,18.305,2748.067
2010-02-09,18.91,19.21,18.305,18.91,2515.66
2010-02-10,19.21,19.21,18.305,18.305,1835.932
2010-02-11,18.91,18.91,18.305,18.91,1954.31796
2010-02-12,18.605,18.91,18.605,18.91,2500.666
2010-02-16,18.91,19.51,18.605,18.605,4436.3914
2010-02-17,19.51,19.51,18.91,19.21,2605.9572
2010-02-18,19.51,20.11,19.51,19.51,6134.47856
2010-02-19,20.11,20.41,19.51,20.41,4371.2508
2010-02-22,20.41,20.41,19.81,20.11,2982.6398
2010-02-23,20.11,20.41,20.11,20.11,4624.94928
2010-02-24,20.11,21.31,20.11,21.01,8704.85
2010-02-25,21.01,21.01,20.41,20.71,2213.7808
2010-02-26,20.71,20.71,20.11,20.11,3339.497
2010-03-01,21.01,21.01,19.81,20.11,2465.68
2010-03-02,20.41,20.41,19.81,19.81,4226.642
2010-03-03,20.11,20.41,20.11,20.41,3758.19612
2010-03-04,20.41,20.41,19.81,20.41,1092.063
2010-03-05,20.41,20.41,19.81,20.41,3785.152
2010-03-08,20.41,20.71,20.11,20.41,4641.6426
2010-03-09,20.41,20.41,19.81,19.81,1970.2116
2010-03-10,20.11,20.11,19.81,19.81,3813.8072
2010-03-11,20.41,20.41,19.51,19.51,6739.3032
2010-03-12,19.81,20.11,18.91,19.81,3483.90588
2010-03-15,20.71,21.01,20.41,20.71,9399.80524
2010-03-16,20.71,20.71,20.41,20.41,11829.19976
2010-03-17,20.41,20.71,20.41,20.41,8350.6584
2010-03-18,20.41,20.71,20.11,20.71,4234.83872
2010-03-19,20.71,20.71,20.11,20.11,2152.472
2010-03-22,20.41,21.01,20.11,20.71,2735.572
2010-03-23,21.01,21.01,20.41,20.41,3237.3712
2010-03-24,20.71,20.71,19.81,20.71,2458.24964
2010-03-25,20.11,20.71,20.11,20.11,1338.631
2010-03-26,20.71,20.71,20.11,20.11,321.538
2010-03-29,20.71,20.71,20.11,20.41,2235.772
2010-03-30,20.41,20.41,20.11,20.11,1695.988
2010-03-31,20.11,20.41,19.81,19.81,2693.922
2010-04-01,20.41,20.71,20.11,20.71,7587.2972
2010-04-05,20.71,20.71,20.41,20.71,9102.0244
2010-04-06,20.71,25.51,20.41,24.91,42670.5916
2010-04-07,25.81,28.21,24.91,26.41,37004.6922
2010-04-08,26.41,26.41,23.41,24.01,21188.95436
2010-04-09,25.21,25.21,24.01,24.31,7612.98692
2010-04-12,25.21,25.21,24.01,24.01,2883.54612
2010-04-13,24.31,24.91,23.71,24.61,13736.17
2010-04-14,24.31,24.31,23.41,24.01,4325.769
2010-04-15,24.01,24.01,22.81,23.41,4059.209
2010-04-16,24.61,27.01,24.01,26.71,65552.73508
2010-04-19,27.61,30.01,26.11,28.51,51601.31788
2010-04-20,28.81,29.11,26.71,27.01,22113.11788
2010-04-21,27.61,27.91,25.51,27.01,21150.50308
2010-04-22,27.01,27.01,25.81,26.41,12462.11316
2010-04-23,27.01,27.31,26.41,27.01,12001.3642
2010-04-26,27.01,27.31,26.71,27.01,5361.6878
2010-04-27,27.01,27.01,26.11,26.41,7382.14596
2010-04-28,26.11,26.41,24.61,24.91,17639.84124
2010-04-29,25.21,25.81,24.31,24.61,8545.34716
2010-04-30,24.91,25.51,24.61,25.21,6934.725
2010-05-03,25.51,25.51,24.91,25.21,4594.828
2010-05-04,25.21,25.21,23.41,23.71,10533.75148
2010-05-05,23.11,24.31,22.21,23.41,12967.77748
2010-05-06,23.41,24.61,22.81,22.81,7226.90808
2010-05-07,22.81,24.31,22.81,23.71,7546.58016
2010-05-10,25.51,25.51,24.31,24.61,4484.5388
2010-05-11,24.61,25.21,24.31,24.61,9917.56472
2010-05-12,25.81,25.81,24.61,25.51,6191.5224
2010-05-13,25.81,26.11,25.21,25.81,4407.63624
2010-05-14,26.11,26.11,24.91,24.91,7195.7872
2010-05-17,24.91,24.91,23.11,24.01,13037.84944
2010-05-18,24.01,25.21,24.01,24.31,15854.8222
2010-05-19,23.71,24.01,22.81,23.41,9365.2524
2010-05-20,22.51,22.81,21.01,21.01,19634.94288
2010-05-21,21.61,22.21,21.01,22.21,13983.93752
2010-05-25,21.61,21.61,20.41,20.71,12917.59756
2010-05-26,21.31,21.31,20.71,20.71,21424.22688
2010-05-27,21.31,21.91,21.01,21.91,15462.54584
2010-05-28,21.91,22.21,21.01,21.31,7693.68796
2010-05-31,21.31,21.61,21.01,21.01,10656.53568
2010-06-01,21.01,21.01,20.11,20.11,9422.2296
2010-06-02,20.11,20.11,19.51,20.11,6791.9488
2010-06-03,20.11,20.11,19.81,20.11,9620.9834
2010-06-04,19.81,20.11,18.605,19.21,19552.70912
2010-06-07,19.51,19.81,18.91,19.21,6607.8558
2010-06-08,19.51,19.51,18.605,18.91,8120.5838
2010-06-09,18.91,19.21,18.91,19.21,3539.55028
2010-06-10,19.21,19.51,18.91,18.91,2805.97716
2010-06-11,19.21,19.81,19.21,19.51,1561.50848
2010-06-14,19.51,20.11,19.21,19.51,4767.39228
2010-06-15,19.51,19.81,19.51,19.81,3552.5784
2010-06-16,19.81,21.31,19.51,21.31,51630.6728
2010-06-17,21.91,22.21,21.31,21.61,12932.45828
2010-06-18,22.51,22.51,21.91,22.51,8008.59528
2010-06-21,22.81,23.11,21.61,21.61,7162.4672
2010-06-22,21.31,21.61,20.11,21.01,9220.9768
2010-06-23,21.01,21.31,19.81,20.71,5130.64692
2010-06-24,20.71,21.01,20.71,20.71,3467.6124
2010-06-25,20.71,20.71,20.11,20.71,2720.578
2010-06-28,20.71,20.71,20.11,20.11,2362.388
2010-06-29,19.81,19.81,19.51,19.81,6180.027
2010-06-30,19.81,20.41,19.81,20.11,1827.2688
2010-07-02,19.51,19.51,18.305,18.605,10250.36488
2010-07-05,18.91,19.21,18.605,19.21,1787.9512
2010-07-06,19.21,19.21,18.605,18.605,4349.52616
2010-07-07,18.305,18.605,18.305,18.605,5104.69064
2010-07-08,18.305,18.605,18.305,18.605,2421.8642
2010-07-09,18.605,18.91,18.605,18.91,3851.89196
2010-07-12,18.91,18.91,18.305,18.305,3753.1648
2010-07-13,18.91,19.51,18.91,19.51,9836.064
2010-07-14,20.11,20.11,19.51,19.51,5914.56656
2010-07-15,19.51,19.51,18.91,19.21,3880.4472
2010-07-16,19.21,19.21,18.605,18.605,9037.5502
2010-07-19,18.91,18.91,18.605,18.605,2630.91388
2010-07-20,18.91,18.91,18.305,18.305,3665.3666
2010-07-21,18.605,18.605,18.305,18.605,1587.698
2010-07-22,18.91,18.91,18.605,18.91,5777.688
2010-07-23,19.21,19.51,18.91,19.51,6745.634
2010-07-26,19.81,20.11,19.51,19.81,4491.8692
2010-07-27,19.81,20.11,19.51,20.11,3393.9752
2010-07-28,19.51,20.11,18.91,20.11,2766.82616
2010-07-29,19.51,20.11,19.51,19.81,1256.56384
2010-07-30,19.81,20.11,19.51,20.11,929.9612
2010-08-03,20.41,20.71,20.11,20.71,5415.8328
2010-08-04,21.01,21.01,20.41,20.71,2497.5006
2010-08-05,21.31,21.31,20.71,21.01,2517.1594
2010-08-06,21.01,21.01,20.41,20.41,1690.99
2010-08-09,20.71,20.71,19.81,20.71,5501.7984
2010-08-10,20.41,20.41,20.11,20.11,1029.38808
2010-08-11,20.41,20.41,19.81,20.41,3352.4918
2010-08-12,20.11,20.71,19.81,20.71,3258.92924
2010-08-13,21.01,21.31,20.71,21.31,4216.8126
2010-08-16,21.61,22.21,21.31,22.21,7788.68328
2010-08-17,21.01,21.61,20.41,21.01,6467.01216
2010-08-18,20.71,21.01,20.71,21.01,1755.26428
2010-08-19,20.71,21.31,20.41,20.41,4637.07776
2010-08-20,21.01,21.01,20.71,21.01,1392.84264
2010-08-23,21.01,21.01,20.71,21.01,1368.15252
2010-08-24,20.71,20.71,20.11,20.11,7028.75404
2010-08-25,20.11,21.01,20.11,21.01,4289.18364
2010-08-26,21.01,22.51,20.71,22.51,27703.5808
2010-08-27,22.51,22.51,21.91,22.21,9419.76392
2010-08-30,22.51,22.81,22.21,22.81,4581.9998
2010-08-31,22.81,24.01,22.51,24.01,14407.43472
2010-09-01,24.01,24.01,23.11,23.41,6129.74712
2010-09-02,23.71,23.71,23.11,23.41,4475.90892
2010-09-03,23.41,24.01,23.11,24.01,5182.926
2010-09-07,24.01,24.01,23.11,23.71,10897.8058
2010-09-08,23.71,23.71,23.11,23.11,6590.0296
2010-09-09,23.11,23.41,21.91,22.51,9607.92196
2010-09-10,22.51,23.11,22.21,22.81,3925.096
2010-09-13,23.41,23.71,22.81,22.81,5656.7364
2010-09-14,24.31,24.91,23.71,24.91,22993.19904
2010-09-15,24.31,26.11,24.31,26.11,17820.30236
2010-09-16,26.11,26.11,24.91,25.81,11473.742
2010-09-17,26.41,27.31,25.81,27.01,31298.27568
2010-09-20,27.31,27.31,26.41,26.71,10768.09104
2010-09-21,26.71,27.01,26.41,27.01,14038.3824
2010-09-22,27.01,27.31,26.41,27.31,19951.5162
2010-09-23,27.61,28.51,27.31,28.21,21346.05816
2010-09-24,28.21,28.51,27.61,27.91,12744.30024
2010-09-27,28.51,28.51,27.61,27.91,7715.97904
2010-09-28,27.61,27.91,27.31,27.31,6851.82484
2010-09-29,27.61,27.61,27.01,27.31,10691.52168
2010-09-30,27.31,27.31,24.01,26.41,22695.85136
2010-10-01,26.41,26.41,25.81,25.81,6134.47856
2010-10-04,26.11,26.11,24.91,25.51,11088.79604
2010-10-05,25.81,27.61,25.81,27.31,15985.17004
2010-10-06,27.61,27.61,26.71,27.01,10602.79052
2010-10-07,27.61,27.61,25.51,26.41,9416.46524
2010-10-08,25.81,27.01,25.81,27.01,9053.7104
2010-10-12,27.01,27.91,26.71,27.91,7296.44692
2010-10-13,28.51,28.51,27.61,28.51,43851.21916
2010-10-14,28.51,29.41,28.21,29.41,29990.9988
2010-10-15,29.11,29.41,27.91,29.11,18349.42396
2010-10-18,28.51,28.81,28.21,28.51,10519.02404
2010-10-19,27.61,28.21,27.01,27.31,15997.06528
2010-10-20,27.61,28.21,27.31,27.31,16427.82624
2010-10-21,27.31,27.31,26.71,26.71,8660.701
2010-10-22,26.71,26.71,25.81,26.71,12851.524
2010-10-25,27.01,27.31,26.71,27.01,8030.953
2010-10-26,27.01,27.31,26.41,27.01,12223.54196
2010-10-27,26.41,26.71,24.91,26.41,16433.424
2010-10-28,26.71,26.71,25.81,26.11,6408.269
2010-10-29,26.11,26.41,25.81,26.11,19198.4842
2010-11-01,26.41,27.31,25.51,27.31,14072.702
2010-11-02,27.31,28.51,27.01,28.51,12530.1526
2010-11-03,28.51,28.51,27.61,28.51,6547.38
2010-11-04,28.81,30.01,27.91,28.21,37393.8698
2010-11-05,28.21,29.11,27.91,28.21,33445.84964
2010-11-08,28.51,33.015,28.51,33.015,52116.54504
2010-11-09,34.515,37.515,32.115,32.715,73724.96488
2010-11-10,31.815,32.715,31.21,32.415,25242.43232
2010-11-11,33.015,35.715,31.815,35.115,26955.34688
2010-11-12,32.115,37.515,32.115,35.715,49434.98476
2010-11-15,36.015,36.615,32.715,34.515,35925.65732
2010-11-16,32.415,34.815,30.61,32.415,31118.2144
2010-11-17,30.91,32.715,30.61,32.115,16777.21976
2010-11-18,35.115,35.115,33.315,33.615,17899.77056
2010-11-19,33.615,33.615,32.715,33.315,11058.54148
2010-11-22,33.915,33.915,32.715,33.615,7925.4952
2010-11-23,33.315,33.615,32.715,32.715,6230.6734
2010-11-24,33.315,33.315,31.815,31.815,11164.0326
2010-11-25,32.115,32.415,31.815,32.415,8999.96524
2010-11-26,32.115,32.415,31.515,32.415,8775.9882
2010-11-29,32.415,32.415,31.21,31.515,11742.40116
2010-11-30,32.415,33.015,31.515,32.115,10894.34052
2010-12-01,32.415,33.015,31.515,31.515,12756.16216
2010-12-02,32.115,32.115,31.21,32.115,8172.563
2010-12-03,32.415,32.415,30.91,31.21,23099.32324
2010-12-06,31.815,33.915,31.515,33.315,26604.65388
2010-12-07,34.515,34.815,32.715,33.015,26243.76496
2010-12-08,33.015,33.015,30.61,31.21,21463.2446
2010-12-09,32.115,32.715,31.21,31.515,10690.3888
2010-12-10,31.515,32.115,30.61,30.61,16478.5726
2010-12-13,31.21,31.815,28.51,29.41,36533.8806
2010-12-14,28.21,29.41,24.61,25.51,119229.32252
2010-12-15,25.51,28.51,25.51,27.61,58750.45708
2010-12-16,30.01,30.31,28.81,29.71,48559.83496
2010-12-17,30.91,30.91,29.11,29.11,21388.30792
2010-12-20,30.31,30.31,29.71,30.01,17866.31728
2010-12-21,30.31,30.31,29.41,29.41,16867.81684
2010-12-22,29.41,30.01,29.41,30.01,7217.4452
2010-12-23,29.71,30.01,29.41,29.41,6853.5908
2010-12-24,29.41,29.71,29.11,29.71,2948.22024
2010-12-29,29.71,30.61,29.71,29.71,18861.1192
2010-12-30,29.71,30.01,29.71,29.71,7444.98748
2010-12-31,29.71,30.91,29.71,29.71,17910.59956
2011-01-04,30.01,30.31,29.71,30.01,26501.79504
2011-01-05,29.11,30.01,28.81,29.41,17534.91656
2011-01-06,29.11,29.41,28.51,28.51,43604.78444
2011-01-07,27.61,29.11,27.61,27.91,31931.8888
2011-01-10,27.91,28.81,27.91,28.81,6984.705
2011-01-11,28.81,29.11,28.81,28.81,3896.774
2011-01-12,28.81,30.31,28.81,30.01,29408.7318
2011-01-13,30.01,30.01,29.11,29.71,13512.926
2011-01-14,29.71,31.515,29.41,31.21,50346.08684
2011-01-17,31.21,31.515,30.31,30.61,17701.81644
2011-01-18,30.91,30.91,30.01,30.31,20458.1468
2011-01-19,30.91,30.91,29.71,30.01,15957.2812
2011-01-20,29.11,29.71,28.51,28.81,13741.70112
2011-01-21,28.81,29.41,28.81,29.11,3288.31748
2011-01-24,28.81,29.11,25.51,27.61,33061.70336
2011-01-25,27.31,28.81,26.41,27.61,23979.0712
2011-01-26,28.21,28.81,27.01,28.81,9175.22844
2011-01-27,28.81,29.11,27.91,28.21,6840.596
2011-01-28,27.31,28.51,27.31,27.61,14746.29912
2011-01-31,27.01,27.91,27.01,27.31,7993.73456
2011-02-01,27.31,27.91,27.01,27.31,5133.17924
2011-02-02,27.61,28.21,27.31,27.61,8573.96904
2011-02-03,27.61,28.21,27.61,27.91,8880.17984
2011-02-04,28.81,29.11,28.21,28.51,9940.15568
2011-02-07,29.41,29.41,28.81,29.41,8051.21156
2011-02-08,29.71,30.61,29.71,30.01,11742.9676
2011-02-09,30.31,30.91,29.11,29.71,14793.61352
2011-02-10,29.41,29.71,29.11,29.41,3405.40396
2011-02-11,29.41,30.01,28.81,28.81,10151.2712
2011-02-14,29.41,30.01,29.11,29.41,7968.11148
2011-02-15,29.71,30.01,29.41,30.01,11534.15116
2011-02-16,30.01,30.31,29.11,29.41,9796.31324
2011-02-17,29.41,30.31,29.41,30.31,17814.17148
2011-02-18,30.61,30.61,29.41,29.41,16899.27092
2011-02-22,30.31,30.61,29.41,29.41,18723.8408
2011-02-23,30.01,30.01,29.71,29.71,7625.48192
2011-02-24,30.01,30.31,29.41,29.41,10892.6412
2011-02-25,30.01,30.01,29.41,30.01,5539.74988
2011-02-28,30.01,30.01,29.11,29.41,12606.88856
2011-03-01,29.71,31.815,29.71,31.515,80930.34824
2011-03-02,33.015,34.815,32.715,33.615,65388.834
2011-03-03,33.915,34.815,33.015,34.215,31399.83504
2011-03-04,34.815,35.715,34.215,35.115,30874.8118
2011-03-07,36.015,39.315,35.715,35.715,92526.94108
2011-03-08,36.015,36.015,33.015,34.215,39501.3598
2011-03-09,33.615,33.615,33.615,33.615,0.0
2011-03-10,33.015,33.015,30.61,30.91,33575.0646
2011-03-11,29.71,33.615,29.11,33.015,45167.85896
2011-03-14,32.715,35.115,32.115,33.915,40940.85044
2011-03-15,30.31,33.015,30.01,32.415,53262.48648
2011-03-16,32.115,34.215,32.115,32.715,28864.38296
2011-03-17,33.015,33.915,33.015,33.015,14686.7896
2011-03-18,33.615,34.815,33.615,34.515,50213.0734
2011-03-21,35.715,36.015,33.915,34.815,14761.79292
2011-03-22,34.815,35.115,33.915,34.215,8407.36904
2011-03-23,34.515,35.715,34.515,35.715,15290.58132
2011-03-24,35.715,40.515,35.415,39.915,109252.38156
2011-03-25,39.915,39.915,36.915,38.115,32674.0918
2011-03-28,37.215,39.015,37.215,37.515,14961.87952
2011-03-29,37.215,38.415,36.915,38.115,7649.40568
2011-03-30,39.315,39.615,38.115,38.415,10057.94188
2011-03-31,39.315,42.315,38.715,42.315,44938.8506
2011-04-01,42.915,42.915,39.615,40.815,38682.6874
2011-04-04,41.715,42.315,41.115,41.415,27557.70584
2011-04-05,42.315,44.42,41.415,43.515,35418.92676
2011-04-06,45.02,48.32,44.72,46.22,60557.83384
2011-04-07,46.52,47.72,45.32,46.52,27977.10468
2011-04-08,48.02,49.52,47.12,47.12,45585.95832
2011-04-11,49.22,49.22,38.115,43.215,68216.93564
2011-04-12,42.015,43.215,40.515,43.215,36791.111
2011-04-13,43.215,45.32,42.315,42.315,26512.3908
2011-04-14,43.515,44.12,42.615,43.515,20032.01732
2011-04-15,44.72,45.02,42.315,42.915,20720.77504
2011-04-18,43.82,44.12,39.315,42.015,28202.7144
2011-04-19,42.015,43.215,40.815,42.315,14983.03772
2011-04-20,43.82,45.02,43.215,43.515,21247.36432
2011-04-21,43.515,44.12,42.915,43.82,20832.1638
2011-04-25,44.12,44.12,40.815,42.015,45974.03636
2011-04-26,41.115,42.315,40.815,42.015,78541.70408
2011-04-27,42.615,42.915,40.815,42.615,22764.65716
2011-04-28,42.315,43.215,40.815,40.815,25393.47188
2011-04-29,40.815,41.415,37.215,37.215,47824.29596
2011-05-02,37.215,39.615,35.415,36.615,43418.35904
2011-05-03,36.615,37.215,34.815,36.015,107569.58828
2011-05-04,35.715,37.215,35.415,37.215,23103.18836
2011-05-05,36.015,36.615,35.415,36.015,30892.37144
2011-05-06,36.015,37.215,36.015,36.615,17542.18032
2011-05-09,37.815,41.115,37.515,40.815,25535.54836
2011-05-10,41.115,41.115,39.315,40.815,21374.1136
2011-05-11,40.515,40.515,37.815,38.415,23999.2298
2011-05-12,37.215,38.115,35.715,37.515,24512.99088
2011-05-13,38.115,39.615,37.515,39.315,20634.34296
2011-05-16,38.115,39.615,37.515,37.815,14620.54944
2011-05-17,37.815,37.815,36.615,37.815,13902.1036
2011-05-18,38.415,39.615,38.115,39.015,11969.61024
2011-05-19,39.615,41.115,38.115,38.115,15792.88032
2011-05-20,38.415,39.315,38.415,38.715,6312.34072
2011-05-24,38.715,39.615,38.715,39.315,13560.2404
2011-05-25,39.315,40.515,39.315,40.215,15548.51144
2011-05-26,39.615,40.215,39.015,40.215,8712.44696
2011-05-27,40.215,40.815,39.915,40.515,9269.9572
2011-05-30,40.515,41.415,40.515,41.415,6767.1254
2011-05-31,41.415,41.415,39.915,40.815,13970.243
2011-06-01,39.915,40.515,39.315,39.615,14783.55088
2011-06-02,39.015,39.615,36.915,37.515,16305.34192
2011-06-03,38.115,39.315,37.815,39.015,11524.92152
2011-06-06,40.215,40.815,38.115,38.115,7837.99688
2011-06-07,38.715,39.315,37.515,37.515,5836.4978
2011-06-08,37.515,38.115,35.715,36.015,14216.9776
2011-06-09,36.615,37.215,36.315,37.215,5825.10236
2011-06-10,37.515,37.515,36.615,36.915,10181.52576
2011-06-13,36.315,37.215,36.015,36.315,13721.70912
2011-06-14,35.715,36.915,35.715,36.615,7083.1656
2011-06-15,36.915,36.915,36.315,36.615,4997.6668
2011-06-16,35.715,36.315,35.415,35.415,11172.76244
2011-06-17,35.715,36.915,35.415,36.615,14282.48472
2011-06-20,35.715,37.515,35.715,37.215,7263.0936
2011-06-21,36.315,38.115,36.315,37.815,7735.53788
2011-06-22,37.215,38.715,37.215,37.815,13199.78464
2011-06-23,36.915,38.115,36.315,38.115,17162.03244
2011-06-24,37.815,38.115,37.515,37.815,6996.0338
2011-06-27,37.515,37.515,36.915,37.215,6961.91412
2011-06-28,36.615,37.215,36.615,37.215,1995.30156
2011-06-29,37.515,38.115,37.515,38.115,7549.9788
2011-06-30,37.515,39.015,37.515,38.715,11307.54184
2011-07-04,38.115,39.315,37.815,38.715,15359.0206
2011-07-05,39.615,40.815,39.015,40.215,22839.22732
2011-07-06,40.515,43.82,40.515,43.82,42869.57864
2011-07-07,44.72,45.62,43.82,43.82,23022.98712
2011-07-08,44.42,44.42,42.915,42.915,7281.71948
2011-07-11,43.215,43.215,41.115,42.015,7163.86664
2011-07-12,40.815,44.12,40.515,43.82,11569.30376
2011-07-13,43.215,50.72,43.215,48.92,106650.85592
2011-07-14,48.92,50.72,48.02,48.02,41485.19928
2011-07-15,47.42,50.42,46.22,50.42,86194.47508
2011-07-18,51.02,55.82,50.72,54.62,96265.94488
2011-07-19,55.52,55.52,50.72,53.12,93713.56624
2011-07-20,52.52,57.025,51.62,57.025,57671.78872
2011-07-21,57.025,57.325,54.02,55.82,31691.51832
2011-07-22,55.82,57.025,55.52,56.725,13351.324
2011-07-25,56.425,57.025,54.62,55.22,11598.55872
2011-07-26,55.52,55.82,54.92,55.52,11024.05528
2011-07-27,54.62,55.82,54.32,54.32,23950.51596
2011-07-28,53.42,54.92,51.62,54.02,26574.26604
2011-07-29,52.82,53.72,51.92,51.92,16890.50776
2011-08-02,52.52,55.52,52.22,54.92,28944.21768
2011-08-03,56.725,56.725,53.42,56.12,38483.40048
2011-08-04,55.82,56.12,47.12,48.62,85328.45496
2011-08-05,47.12,51.02,46.82,48.92,41896.66796
2011-08-08,46.22,49.52,45.62,47.12,28819.76748
2011-08-09,46.52,49.52,46.22,47.72,29442.31836
2011-08-10,49.52,50.42,48.02,50.42,15870.74916
2011-08-11,49.52,51.92,48.32,51.32,11169.39712
2011-08-12,51.62,52.52,51.02,52.22,12108.38804
2011-08-15,51.92,54.02,51.62,54.02,12498.6652
2011-08-16,54.62,57.025,53.72,56.425,44497.79376
2011-08-17,55.82,59.725,55.82,58.225,67895.23104
2011-08-18,59.125,59.125,55.82,58.525,38619.546
2011-08-19,59.725,61.225,58.525,60.025,39637.73856
2011-08-22,60.025,64.225,60.025,63.925,64373.87348
2011-08-23,61.825,63.925,60.625,62.425,38455.67824
2011-08-24,60.925,62.125,58.525,59.725,42410.49568
2011-08-25,59.425,63.025,59.425,62.125,10069.83712
2011-08-26,63.025,66.025,63.025,65.725,22305.60752
2011-08-29,66.925,67.825,65.125,65.425,19945.88512
2011-08-30,67.525,70.53,67.225,70.53,45252.65836
2011-08-31,72.03,72.93,67.825,68.425,29627.311
2011-09-01,69.03,69.03,65.125,66.925,18603.42232
2011-09-02,67.525,70.83,65.425,67.225,40409.62968
2011-09-06,66.925,68.125,65.125,66.625,41791.54336
2011-09-07,67.225,69.33,66.625,69.33,46763.42048
2011-09-08,70.23,71.13,69.03,70.23,17257.32764
2011-09-09,69.93,71.43,67.525,71.43,23083.82944
2011-09-12,71.13,71.13,61.825,64.525,44126.1758
2011-09-13,64.825,66.925,63.925,65.425,16205.98168
2011-09-14,65.725,67.225,64.825,65.425,11029.753
2011-09-15,65.425,67.525,64.825,66.025,9442.055
2011-09-16,65.425,68.725,65.425,66.625,19008.76012
2011-09-19,66.925,68.125,65.125,65.425,16276.75336
2011-09-20,65.125,67.525,65.125,67.525,13649.7046
2011-09-21,66.925,69.03,66.625,66.925,18112.752
2011-09-22,61.225,64.525,60.625,62.125,44849.61964
2011-09-23,60.025,60.025,51.02,54.32,59918.32308
2011-09-26,53.42,54.02,50.12,54.02,55346.28596
2011-09-27,58.525,61.225,58.225,58.825,35042.04424
2011-09-28,60.925,60.925,53.12,54.92,16680.825
2011-09-29,54.62,55.22,49.52,51.02,26163.697
2011-09-30,48.62,51.62,48.32,51.02,19140.64068
2011-10-03,51.02,52.82,46.52,48.62,22437.98788
2011-10-04,45.92,48.32,42.615,48.32,34368.88028
2011-10-05,49.52,51.62,47.42,50.12,24626.24556
2011-10-06,52.22,55.82,51.62,55.22,19294.24588
2011-10-07,57.025,57.325,54.02,57.025,20126.2796
2011-10-11,58.525,61.225,57.625,58.525,21648.30388
2011-10-12,60.625,61.225,59.125,60.025,9137.74344
2011-10-13,58.225,60.025,57.325,60.025,15568.86996
2011-10-14,61.525,62.425,60.325,60.325,21983.60304
2011-10-17,60.625,60.625,58.825,60.025,5073.6364
2011-10-18,57.325,60.625,56.425,60.625,18275.15368
2011-10-19,60.925,60.925,57.325,57.325,6997.56652
2011-10-20,56.725,58.525,54.62,54.92,11910.93372
2011-10-21,57.325,58.225,55.22,55.22,6144.67448
2011-10-24,55.52,60.325,54.92,60.325,20289.5476
2011-10-25,60.025,62.125,58.225,60.925,13365.08516
2011-10-26,61.525,62.425,57.925,59.425,32803.24012
2011-10-27,61.825,61.825,59.125,61.225,9922.16288
2011-10-28,60.925,63.925,59.725,62.725,22655.23428
2011-10-31,62.725,62.725,60.625,60.625,18008.19384
2011-11-01,57.925,62.725,57.925,62.425,18183.79024
2011-11-02,63.025,63.925,61.825,63.025,12352.75692
2011-11-03,63.025,63.925,58.825,59.725,23520.4214
2011-11-04,59.725,59.725,56.425,58.225,17998.06456
2011-11-07,58.525,59.425,58.225,58.225,8465.81232
2011-11-08,59.425,59.425,58.225,58.825,12444.65348
2011-11-09,57.925,59.425,57.025,57.025,15699.25112
2011-11-10,57.325,57.925,54.62,56.425,14188.72224
2011-11-11,55.22,57.025,55.22,56.12,13725.87412
2011-11-14,56.725,56.725,53.72,54.02,19884.8762
2011-11-15,53.12,55.52,52.82,55.22,9934.0248
2011-11-16,54.62,54.62,51.32,53.72,23619.8816
2011-11-17,51.92,52.52,50.42,51.02,15739.33508
2011-11-18,51.02,52.52,49.82,50.42,13825.6342
2011-11-21,47.12,51.32,46.22,51.32,23561.47164
2011-11-22,51.32,53.42,51.32,51.92,15365.25144
2011-11-23,51.02,53.12,50.12,51.92,15511.52624
2011-11-24,52.52,52.52,51.02,51.92,1971.94424
2011-11-25,51.62,52.82,50.12,50.12,8324.36892
2011-11-28,51.02,53.42,51.02,52.52,18362.652
2011-11-29,52.22,54.62,52.22,53.72,7378.98056
2011-11-30,55.22,58.525,55.22,58.525,17754.46204
2011-12-01,58.525,60.025,54.92,60.025,27524.38584
2011-12-02,60.025,60.925,59.425,60.325,26450.18236
2011-12-05,60.325,62.425,59.725,60.325,27988.43348
2011-12-06,59.125,61.525,58.825,61.525,29289.84604
2011-12-07,60.025,63.025,60.025,62.725,22732.50336
2011-12-08,61.225,63.625,60.925,63.325,27760.12484
2011-12-09,62.425,64.525,62.125,63.925,32389.0392
2011-12-12,63.925,64.525,60.325,60.925,49629.6402
2011-12-13,61.525,61.825,57.625,58.225,29026.41812
2011-12-14,57.025,57.025,54.62,55.82,44203.54484
2011-12-15,56.725,57.025,55.22,56.425,34533.38112
2011-12-16,56.725,67.825,56.425,63.025,227420.4954
2011-12-19,63.025,63.025,59.725,61.525,31617.74784
2011-12-20,60.625,64.225,60.625,63.925,35051.94028
2011-12-21,64.225,64.825,62.125,63.325,22825.89932
2011-12-22,62.425,63.625,57.625,57.625,26876.54508
2011-12-23,57.925,60.025,57.925,59.725,5907.50272
2011-12-28,59.125,59.125,54.92,56.12,30476.4712
2011-12-29,54.92,57.925,54.92,57.325,9139.5094
2011-12-30,57.925,60.025,57.925,58.525,14707.64792
2012-01-03,61.525,63.025,60.325,63.025,14810.17356
2012-01-04,62.725,63.325,61.225,62.725,11986.13696
2012-01-05,62.125,63.925,61.525,63.325,14687.65592
2012-01-06,62.725,63.625,62.725,62.725,3632.91292
2012-01-09,62.425,63.325,62.125,62.125,7003.06432
2012-01-10,63.025,63.925,61.825,61.825,13079.53276
2012-01-11,61.825,62.125,60.625,61.825,14114.05212
2012-01-12,62.425,62.425,59.725,60.025,17299.87728
2012-01-13,61.225,61.225,60.025,60.325,7647.773
2012-01-16,60.625,60.625,59.725,60.325,1677.42876
2012-01-17,60.625,60.925,58.225,59.125,10527.82052
2012-01-18,58.225,59.425,57.925,58.525,13513.85896
2012-01-19,59.725,59.725,58.525,58.525,5164.63332
2012-01-20,58.825,59.425,58.225,59.125,6215.57944
2012-01-23,59.125,59.725,57.325,57.925,10191.02196
2012-01-24,57.625,58.225,57.025,57.625,6750.73196
2012-01-25,57.625,60.025,57.325,59.725,15500.99712
2012-01-26,60.925,61.525,60.025,60.025,28104.98684
2012-01-27,60.325,61.525,60.325,60.925,18213.7116
2012-01-30,61.525,66.025,61.225,65.725,62433.88312
2012-01-31,65.725,65.725,64.525,65.125,11810.50724
2012-02-01,65.425,65.725,64.525,65.125,9879.97976
2012-02-02,64.825,66.025,64.825,66.025,8840.76228
2012-02-03,66.025,66.025,63.925,64.525,12190.6218
2012-02-06,64.225,64.825,63.025,63.925,10309.74112
2012-02-07,63.025,64.225,62.725,63.625,5700.48556
2012-02-08,63.925,63.925,62.125,62.725,6277.52132
2012-02-09,63.325,63.325,61.525,61.525,7661.934
2012-02-10,61.525,62.425,60.325,62.425,5816.47248
2012-02-13,61.825,63.025,61.525,62.425,11998.26544
2012-02-14,61.525,62.425,61.525,61.525,19358.5868
2012-02-15,63.025,63.025,61.525,61.825,3430.26068
2012-02-16,60.925,61.525,60.325,60.625,6662.73384
2012-02-17,61.525,61.525,60.625,60.925,8622.24972
2012-02-21,61.225,62.425,60.925,61.225,8825.3018
2012-02-22,61.225,62.125,60.925,62.125,6480.67336
2012-02-23,62.125,64.525,62.125,64.225,14675.89396
2012-02-24,63.925,64.525,62.125,62.125,8534.7514
2012-02-27,62.425,62.725,61.225,61.225,9642.94128
2012-02-28,62.725,64.225,61.825,64.225,18123.01456
2012-02-29,63.925,64.225,60.925,61.525,17180.49172
2012-03-01,62.125,62.425,60.925,61.225,6643.5082
2012-03-02,61.225,61.225,60.625,60.925,6477.94112
2012-03-05,60.325,60.325,58.525,58.825,12958.3146
2012-03-06,58.225,58.525,56.12,56.725,26391.23928
2012-03-07,57.625,58.225,56.725,57.325,22167.42948
2012-03-08,58.825,59.125,57.925,58.825,3661.06832
2012-03-09,58.525,58.525,57.325,57.925,8711.3474
2012-03-12,58.225,58.225,55.52,55.82,8734.77136
2012-03-13,56.425,57.325,54.32,56.12,9984.30468
2012-03-14,54.92,55.82,53.42,54.62,14305.04236
2012-03-15,55.82,55.82,51.32,51.62,18468.00984
2012-03-16,51.62,51.92,48.62,48.92,17674.12752
2012-03-19,48.32,52.52,48.32,51.32,21526.18608
2012-03-20,52.52,52.52,50.42,51.92,4940.38972
2012-03-21,52.22,53.12,51.62,51.92,3787.18452
2012-03-22,51.62,51.62,48.62,48.62,9090.529
2012-03-23,50.72,52.22,49.82,50.42,10896.473
2012-03-26,53.12,53.72,51.62,52.82,11241.43496
2012-03-27,52.52,54.62,52.22,53.72,6842.32864
2012-03-28,46.52,46.52,40.215,41.715,101747.9512
2012-03-29,39.915,39.915,35.415,38.115,110502.91448
2012-03-30,38.415,39.315,37.515,39.015,19565.8372
2012-04-02,38.415,38.415,37.515,37.815,6706.91616
2012-04-03,36.015,36.015,31.815,32.415,47335.225
2012-04-04,30.31,31.515,28.21,30.91,50264.053
2012-04-05,30.91,34.515,30.91,33.915,29189.55284
2012-04-09,33.915,34.215,32.115,32.115,11768.65732
2012-04-10,31.815,32.715,30.91,32.715,13123.48184
2012-04-11,33.015,33.015,30.91,31.515,31696.61628
2012-04-12,31.21,32.715,31.21,31.815,24554.90744
2012-04-13,31.815,32.415,30.61,30.91,11014.22588
2012-04-16,31.515,31.815,29.71,30.91,21493.66576
2012-04-17,31.21,31.21,29.71,30.31,51723.66892
2012-04-18,29.41,35.415,29.41,35.415,40564.70096
2012-04-19,33.615,34.815,31.21,31.21,16445.7524
2012-04-20,31.515,32.115,31.21,31.515,12492.40104
2012-04-23,30.91,30.91,30.01,30.01,12111.28688
2012-04-24,30.01,30.61,28.21,29.11,16965.61104
2012-04-25,28.81,29.71,27.91,28.51,15959.51364
2012-04-26,27.91,28.81,26.41,26.71,18329.06544
2012-04-27,26.41,27.01,24.91,27.01,13543.11392
2012-04-30,27.01,31.515,27.01,31.515,16296.812
2012-05-01,31.515,35.715,30.61,35.715,26280.41696
2012-05-02,35.115,35.115,31.21,31.815,20669.8954
2012-05-03,30.91,33.015,30.91,33.015,8997.13304
2012-05-04,32.415,33.915,32.115,32.115,6333.56556
2012-05-07,32.415,32.415,30.01,31.21,5633.44572
2012-05-08,30.91,31.21,29.41,29.71,10209.7478
2012-05-09,29.11,31.515,28.51,29.11,13348.79168
2012-05-10,29.41,30.91,28.81,29.11,6288.88344
2012-05-11,28.81,29.71,28.81,29.11,6661.6676
2012-05-14,28.81,28.81,26.71,27.01,7397.7064
2012-05-15,27.01,27.31,24.61,25.21,10783.31828
2012-05-16,25.21,26.71,24.61,26.41,8630.84628
2012-05-17,27.01,27.91,26.11,27.01,7256.4296
2012-05-18,27.31,29.11,26.41,27.01,9540.98208
2012-05-22,27.01,27.01,25.51,25.81,9250.59828
2012-05-23,25.81,27.01,24.31,26.71,14648.83812
2012-05-24,27.01,28.21,26.41,27.61,13288.21592
2012-05-25,27.61,27.91,26.71,27.61,6588.43024
2012-05-28,27.31,27.61,26.41,26.71,1457.0836
2012-05-29,27.61,27.61,25.21,25.21,9226.50792
2012-05-30,25.21,25.81,24.61,25.21,6770.1242
2012-05-31,25.21,25.51,24.01,25.51,9892.00828
2012-06-01,25.21,25.21,23.71,24.61,15702.64976
2012-06-04,24.31,24.91,23.41,24.01,4237.471
2012-06-05,24.01,24.91,24.01,24.61,7916.39884
2012-06-06,25.21,25.81,24.31,24.61,24450.91572
2012-06-07,25.51,25.81,24.31,24.91,12056.10896
2012-06-08,24.61,25.21,24.01,25.21,5897.44008
2012-06-11,25.21,25.21,23.41,23.41,6520.32416
2012-06-12,23.71,24.61,23.71,24.01,3336.19832
2012-06-13,24.91,24.91,23.41,24.01,13342.09436
2012-06-14,23.71,24.01,23.41,24.01,1072.5708
2012-06-15,24.01,24.01,21.61,21.61,5851.825
2012-06-18,22.51,23.71,22.51,23.71,5217.81204
2012-06-19,23.11,23.71,22.81,23.11,2283.38628
2012-06-20,23.41,23.41,22.51,22.51,3759.89544
2012-06-21,22.81,22.81,18.91,20.41,13840.7948
2012-06-22,20.71,21.31,20.11,21.01,5415.53292
2012-06-25,20.11,21.61,20.11,21.31,5792.28216
2012-06-26,21.01,21.31,20.41,20.71,4451.11884
2012-06-27,21.01,21.31,20.71,20.71,3301.07904
2012-06-28,20.71,20.71,19.81,20.71,6808.87536
2012-06-29,21.01,21.31,18.91,19.21,18771.78828
2012-07-03,19.21,19.51,18.305,18.605,10045.11368
2012-07-04,18.605,20.11,18.605,19.81,5407.836
2012-07-05,19.81,19.81,18.91,19.51,6613.187
2012-07-06,19.21,19.21,18.305,18.91,4228.60788
2012-07-09,19.21,19.21,18.005,18.305,4127.24844
2012-07-10,18.605,18.91,17.405,17.705,6672.26336
2012-07-11,18.005,18.005,15.305,15.305,11879.87948
2012-07-12,15.605,15.605,14.405,14.855,13571.76912
2012-07-13,15.005,15.905,14.555,15.305,53345.12008
2012-07-16,15.905,16.205,15.305,15.905,7978.9738
2012-07-17,16.205,16.205,15.605,16.205,4421.63064
2012-07-18,16.505,16.505,15.905,16.205,7247.73308
2012-07-19,16.805,17.705,16.505,17.405,12002.23052
2012-07-20,17.705,17.705,16.205,16.805,6053.31104
2012-07-23,16.805,17.105,16.205,16.205,2842.26264
2012-07-24,16.805,16.805,15.305,16.205,12067.60436
2012-07-25,16.205,16.205,15.305,15.605,11915.09872
2012-07-26,15.605,16.505,15.305,16.505,29539.846
2012-07-27,16.505,16.805,16.205,16.205,13451.01744
2012-07-30,16.505,16.505,15.905,16.205,5241.36928
2012-07-31,16.505,16.505,15.905,15.905,10959.48112
2012-08-01,16.205,16.205,15.605,15.905,6434.32524
2012-08-02,15.905,15.905,15.605,15.905,1399.44
2012-08-03,15.905,16.205,15.605,16.205,14476.44044
2012-08-07,16.505,17.105,16.205,16.505,15963.37876
2012-08-08,17.105,17.405,16.805,16.805,22182.79
2012-08-09,17.105,18.605,16.805,18.005,44589.45708
2012-08-10,18.005,18.005,17.405,18.005,20501.1296
2012-08-13,18.005,18.005,16.805,16.805,7545.61388
2012-08-14,17.105,17.105,15.905,16.205,14068.67028
2012-08-15,16.505,16.505,15.905,16.505,4027.58832
2012-08-16,17.105,18.005,16.805,17.705,14623.4816
2012-08-17,18.005,18.005,17.105,18.005,13497.39888
2012-08-20,17.705,18.005,17.405,17.705,4696.05416
2012-08-21,18.305,20.41,18.005,20.41,68265.6828
2012-08-22,21.31,24.61,20.71,24.01,33522.81884
2012-08-23,24.91,28.21,24.91,27.01,56019.25
2012-08-24,26.71,26.71,25.51,25.51,23015.25688
2012-08-27,26.11,26.11,23.41,24.31,17017.8568
2012-08-28,24.91,24.91,23.71,24.01,6531.48636
2012-08-29,24.01,24.61,23.41,23.41,3702.8516
2012-08-30,24.01,24.01,21.31,22.51,9161.90044
2012-08-31,22.21,25.21,22.21,24.91,34641.6378
2012-09-04,25.51,26.71,25.51,26.71,22595.72476
2012-09-05,26.71,26.71,25.51,26.41,5766.05932
2012-09-06,26.71,28.21,26.41,26.71,26484.76852
2012-09-07,27.01,27.61,25.81,26.41,17960.21304
2012-09-10,26.71,27.01,26.11,26.41,11038.21628
2012-09-11,26.71,26.71,24.91,25.51,7100.52532
2012-09-12,25.51,25.81,24.61,24.61,6951.91812
2012-09-13,25.51,27.61,24.31,27.01,22270.88808
2012-09-14,27.61,28.51,27.31,27.91,23345.02492
2012-09-17,28.21,29.41,27.61,28.21,19951.3496
2012-09-18,28.21,30.01,28.21,29.71,16962.2124
2012-09-19,30.01,32.715,30.01,32.415,18974.37388
2012-09-20,32.115,32.115,30.91,31.515,13409.66732
2012-09-21,31.815,32.715,30.61,30.61,11185.29076
2012-09-24,30.91,32.415,30.91,31.815,10686.19048
2012-09-25,33.015,35.115,32.415,33.315,21627.87872
2012-09-26,33.315,33.315,30.91,31.515,18597.62464
2012-09-27,32.115,33.615,32.115,33.315,7881.3462
2012-09-28,34.215,34.515,33.615,33.915,16706.18152
2012-10-01,35.115,37.215,34.815,36.315,15437.25596
2012-10-02,36.615,38.115,36.615,37.215,15673.16156
2012-10-03,37.815,38.115,36.015,36.615,9490.63556
2012-10-04,37.515,38.415,37.215,37.515,9152.13768
2012-10-05,37.515,37.815,36.615,36.615,11335.56396
2012-10-09,36.915,37.215,34.515,34.815,15317.73712
2012-10-10,33.915,35.115,32.415,33.015,13083.39788
2012-10-11,33.615,34.515,33.015,33.615,11558.84128
2012-10-12,33.315,33.915,32.715,33.915,6425.86196
2012-10-15,33.015,33.015,28.51,29.41,26005.7602
2012-10-16,29.11,30.01,27.91,30.01,16349.19104
2012-10-17,30.01,31.515,29.71,31.21,18617.58332
2012-10-18,30.91,30.91,30.31,30.61,5975.14232
2012-10-19,30.01,30.61,28.81,29.71,7178.22756
2012-10-22,30.01,30.61,29.41,29.41,4208.316
2012-10-23,28.81,30.01,28.21,29.71,6857.256
2012-10-24,29.71,36.615,29.71,36.615,45200.84576
2012-10-25,36.015,36.015,32.415,32.415,29722.07308
2012-10-26,32.115,32.715,31.515,31.515,9639.9758
2012-10-29,31.815,32.115,31.515,31.515,2095.22824
2012-10-30,31.815,31.815,30.31,30.61,3330.06744
2012-10-31,31.21,33.015,31.21,31.515,10989.96892
2012-11-01,32.115,35.115,31.815,35.115,24017.08932
2012-11-02,34.215,34.515,33.315,34.515,18418.19644
2012-11-05,33.615,33.915,32.715,33.015,4950.21912
2012-11-06,33.915,34.215,33.015,34.215,7028.854
2012-11-07,34.515,34.515,32.415,33.015,6974.44244
2012-11-08,33.615,33.915,31.815,31.815,11524.25512
2012-11-09,31.815,31.815,30.61,31.21,5938.65692
2012-11-12,31.21,32.415,31.21,32.115,3951.65204
2012-11-13,31.815,32.715,31.515,31.815,4288.88376
2012-11-14,32.115,32.115,29.71,30.01,14736.66964
2012-11-15,29.11,29.41,24.61,28.81,20418.79588
2012-11-16,28.51,28.51,27.31,27.91,6105.32356
2012-11-19,28.81,30.31,28.51,29.41,3942.72228
2012-11-20,30.31,30.31,29.41,29.71,5042.4822
2012-11-21,29.71,30.31,29.11,30.31,2382.67988
2012-11-22,30.01,30.01,29.41,30.01,1983.93944
2012-11-23,29.11,30.01,29.11,30.01,4093.362
2012-11-26,30.01,30.01,28.81,28.81,12206.48212
2012-11-27,29.71,29.71,29.41,29.71,7538.21684
2012-11-28,29.41,30.01,29.41,29.71,7762.76032
2012-11-29,29.71,30.01,29.41,29.41,4081.5334
2012-11-30,29.41,29.71,29.41,29.71,1708.04984
2012-12-03,29.71,29.71,28.21,28.81,9892.50808
2012-12-04,27.91,28.51,26.41,28.51,6966.14576
2012-12-05,28.21,28.21,27.01,27.31,4788.4172
2012-12-06,27.01,28.21,26.71,27.61,4840.7296
2012-12-07,27.91,27.91,27.31,27.61,958.41648
2012-12-10,27.91,28.21,27.31,27.91,1744.26868
2012-12-11,27.61,27.91,26.71,27.01,7484.47168
2012-12-12,26.71,28.51,26.41,27.61,4694.58808
2012-12-13,27.31,27.91,26.71,27.61,4336.49804
2012-12-14,26.71,27.61,26.71,27.01,2742.0694
2012-12-17,27.61,29.71,27.31,29.71,26721.94028
2012-12-18,29.71,32.115,29.41,31.515,26160.76484
2012-12-19,31.815,32.115,30.31,30.61,8500.46512
2012-12-20,30.31,31.21,29.11,30.91,12218.2774
2012-12-21,30.91,31.21,29.71,31.21,8145.4072
2012-12-24,31.21,31.21,28.81,30.91,10486.90356
2012-12-27,30.61,31.21,30.31,31.21,5299.31276
2012-12-28,30.91,32.115,30.61,32.115,8027.65432
2012-12-31,32.115,32.715,30.91,30.91,8336.63068
2013-01-02,32.415,33.015,31.815,32.415,7606.32292
2013-01-03,32.415,33.915,31.815,33.615,13932.69136
2013-01-04,32.715,33.915,31.21,33.615,7650.13872
2013-01-07,33.615,34.515,33.615,34.515,6078.60092
2013-01-08,34.215,34.515,33.915,34.515,6155.77004
2013-01-09,34.215,34.515,33.915,34.515,3219.67828
2013-01-10,34.515,35.115,34.515,34.815,5117.08568
2013-01-11,34.515,36.015,34.515,35.415,8229.14036
2013-01-14,35.715,36.015,35.115,35.115,2895.0082
2013-01-15,36.015,36.015,35.415,35.715,1587.13156
2013-01-16,35.715,35.715,34.815,35.715,3193.722
2013-01-17,35.115,35.415,33.615,33.915,4018.8918
2013-01-18,34.215,35.115,33.615,34.815,3997.26712
2013-01-21,34.815,34.815,34.515,34.515,1471.7444
2013-01-22,34.815,34.815,33.615,34.215,9217.41156
2013-01-23,34.215,34.215,31.515,32.415,19065.27084
2013-01-24,32.415,32.415,29.71,30.61,17836.92904
2013-01-25,30.91,30.91,29.11,29.41,9135.37772
2013-01-28,29.41,30.91,28.81,30.91,7445.92044
2013-01-29,31.815,31.815,30.31,30.91,3361.35492
2013-01-30,30.91,31.815,30.31,30.61,2665.13352
2013-01-31,30.61,30.91,29.41,29.71,2511.3284
2013-02-01,30.01,30.91,29.11,29.41,2931.9934
2013-02-04,29.41,29.71,28.81,29.11,3474.00984
2013-02-05,29.11,29.71,28.51,28.81,5089.72996
2013-02-06,28.51,28.81,27.91,28.81,10771.88952
2013-02-07,28.21,28.81,28.21,28.51,2913.834
2013-02-08,28.21,28.81,28.21,28.21,4258.296
2013-02-11,28.81,28.81,27.31,27.31,3882.97952
2013-02-12,27.61,27.61,24.61,25.21,16304.04244
2013-02-13,24.91,24.91,23.41,24.31,9543.61436
2013-02-14,24.01,25.51,23.71,24.91,6039.25
2013-02-15,24.61,24.61,23.11,24.31,10080.4662
2013-02-19,24.01,24.31,23.71,23.71,6366.75228
2013-02-20,23.11,23.41,21.31,21.91,11813.9392
2013-02-21,21.31,23.41,21.31,22.51,4821.30404
2013-02-22,22.51,23.41,22.51,23.11,6779.85364
2013-02-25,23.71,24.31,23.71,23.71,5756.46316
2013-02-26,23.41,24.31,23.41,24.01,6357.1228
2013-02-27,24.01,24.01,22.51,22.51,3931.29352
2013-02-28,23.11,23.11,21.91,22.21,3263.56072
2013-03-01,21.91,22.51,21.91,22.51,2269.85836
2013-03-04,21.91,22.51,21.61,21.61,4060.94164
2013-03-05,21.91,22.51,21.91,22.51,3772.62368
2013-03-06,22.51,22.51,21.91,22.51,8272.75624
2013-03-07,22.51,23.11,22.21,22.51,8918.29792
2013-03-08,22.81,23.71,22.51,23.11,4568.172
2013-03-11,23.11,24.01,23.11,23.71,4323.13672
2013-03-12,24.01,25.51,23.71,25.21,5807.74264
2013-03-13,25.21,25.51,24.01,24.91,5403.20452
2013-03-14,24.31,24.91,24.01,24.61,3516.55948
2013-03-15,24.61,26.71,24.61,26.71,14500.76404
2013-03-18,26.41,27.61,24.01,24.01,22608.21976
2013-03-19,24.61,24.91,23.41,23.71,6159.33528
2013-03-20,23.71,24.01,23.41,23.41,3003.89796
2013-03-21,23.71,24.01,21.91,22.81,6690.25616
2013-03-22,22.51,22.81,21.91,22.21,6515.45944
2013-03-25,21.91,22.51,21.91,22.21,1939.5572
2013-03-26,21.91,22.51,21.61,21.61,2820.60464
2013-03-27,21.61,22.21,21.61,21.61,2007.82988
2013-03-28,21.61,21.61,21.01,21.01,3223.2102
2013-04-01,21.01,21.61,19.81,20.41,4894.17488
2013-04-02,20.11,20.11,19.21,19.51,4190.4898
2013-04-03,19.81,20.71,18.305,18.91,8020.89036
2013-04-04,18.91,20.11,18.91,19.81,4057.74292
2013-04-05,19.21,20.41,19.21,20.11,5364.95316
2013-04-08,20.41,21.31,20.11,20.11,2893.80868
2013-04-09,20.41,21.01,20.11,20.41,6953.45084
2013-04-10,20.41,20.71,18.605,18.605,7125.41536
2013-04-11,18.91,19.21,18.305,19.21,5041.316
2013-04-12,18.305,18.605,17.105,18.005,8913.00004
2013-04-15,16.205,16.805,15.305,15.605,10949.05196
2013-04-16,16.805,16.805,15.605,15.905,6586.96416
2013-04-17,16.205,16.205,13.955,15.005,17300.67696
2013-04-18,14.705,15.005,14.105,15.005,12619.95
2013-04-19,15.905,16.205,14.555,15.005,14647.67192
2013-04-22,15.605,15.905,14.855,15.005,8586.8972
2013-04-23,15.005,15.305,14.105,15.005,6266.75896
2013-04-24,14.855,14.855,13.655,14.255,23495.06488
2013-04-25,15.005,15.305,14.555,15.305,30055.57296
2013-04-26,15.605,15.605,13.655,14.405,30964.57588
2013-04-29,14.705,14.705,14.105,14.405,5316.07272
2013-04-30,14.405,14.555,13.805,13.805,20146.40488
2013-05-01,13.505,14.255,13.355,14.255,8398.9724
2013-05-02,14.255,15.005,14.105,15.005,11223.842
2013-05-03,15.005,15.905,14.405,15.305,11675.02812
2013-05-06,15.905,15.905,14.705,14.705,3052.112
2013-05-07,14.705,15.005,14.105,14.555,4314.67344
2013-05-08,14.405,15.905,14.255,15.905,11568.50408
2013-05-09,15.305,16.205,14.555,14.555,5685.69148
2013-05-10,14.555,15.305,14.405,14.705,5979.4406
2013-05-13,14.705,14.705,14.255,14.405,4170.3312
2013-05-14,14.855,14.855,14.405,14.705,4077.23512
2013-05-15,14.555,14.705,13.655,13.805,7617.785
2013-05-16,13.505,14.105,13.505,14.105,10394.90704
2013-05-17,14.105,14.105,13.355,13.355,6335.798
2013-05-21,14.105,14.105,13.505,14.105,5433.25916
2013-05-22,13.955,14.705,13.955,14.255,11627.98028
2013-05-23,14.105,14.405,14.105,14.255,5783.28576
2013-05-24,14.105,14.105,13.655,14.105,5165.33304
2013-05-27,14.105,14.105,13.805,13.805,698.054
2013-05-28,13.805,14.255,13.805,14.105,6059.242
2013-05-29,13.955,15.005,13.805,15.005,18207.34748
2013-05-30,14.405,15.305,13.955,15.005,27973.9726
2013-05-31,15.005,15.305,14.105,15.305,9316.9384
2013-06-03,15.005,15.005,13.955,14.555,11180.75924
2013-06-04,14.255,14.255,10.955,12.755,20699.51688
2013-06-05,13.355,13.355,12.605,13.055,6607.38932
2013-06-06,13.355,13.355,12.905,13.055,2290.01696
2013-06-07,13.055,13.055,12.455,12.755,4767.0924
2013-06-10,12.905,13.505,12.605,13.055,6585.49808
2013-06-11,12.905,12.905,12.605,12.755,2672.99704
2013-06-12,12.755,13.205,12.455,12.455,3770.45788
2013-06-13,12.455,12.455,12.005,12.005,4752.66484
2013-06-14,12.305,13.055,12.005,12.005,8756.79588
2013-06-17,12.155,12.605,11.705,11.705,10822.0028
2013-06-18,11.855,12.005,11.405,11.405,9835.83076
2013-06-19,11.555,11.855,11.405,11.405,7530.45328
2013-06-20,11.405,11.405,9.755,10.055,13136.01016
2013-06-21,10.655,10.805,9.305,9.305,9501.66448
2013-06-24,9.455,9.755,8.405,8.555,23158.83276
2013-06-25,8.855,9.155,8.555,9.005,12891.07484
2013-06-26,8.555,8.705,8.255,8.555,8246.76664
2013-06-27,8.405,9.455,8.405,8.405,11243.90064
2013-06-28,8.705,11.105,8.705,10.205,15581.19836
2013-07-02,10.955,10.955,9.905,9.905,8675.0286
2013-07-03,10.205,10.205,9.755,10.055,6944.85428
2013-07-04,9.905,10.655,9.905,10.655,2085.832
2013-07-05,10.355,10.505,9.305,9.305,6585.49808
2013-07-08,9.905,10.055,9.305,9.305,3612.58772
2013-07-09,9.905,9.905,9.305,9.455,3921.39748
2013-07-10,9.455,9.905,9.305,9.605,6169.63116
2013-07-11,10.055,10.205,9.905,10.055,6251.56504
2013-07-12,10.505,10.505,10.055,10.205,7145.07416
2013-07-15,10.355,10.805,10.205,10.655,4742.53556
2013-07-16,11.255,11.405,10.805,11.105,7883.27876
2013-07-17,11.555,11.555,10.805,11.105,7653.40408
2013-07-18,11.405,11.555,10.505,10.805,10182.29212
2013-07-19,10.955,11.105,10.505,10.805,3792.91556
2013-07-22,11.105,12.755,10.805,12.305,17620.88216
2013-07-23,12.155,13.805,12.005,13.505,21109.18628
2013-07-24,13.355,13.505,12.455,13.205,9513.39312
2013-07-25,13.505,13.505,12.005,12.155,11086.0638
2013-07-26,12.155,12.155,11.105,11.705,13632.77804
2013-07-29,11.705,11.705,11.255,11.705,6581.29976
2013-07-30,11.705,11.705,11.105,11.405,2448.8534
2013-07-31,11.705,11.705,10.805,10.955,7249.39908
2013-08-01,11.255,11.405,10.955,10.955,8403.33732
2013-08-02,11.255,11.405,10.955,11.105,8675.22852
2013-08-06,11.105,11.105,10.205,10.655,7190.82252
2013-08-07,10.505,10.505,10.205,10.205,1965.61344
2013-08-08,10.805,11.105,10.655,11.105,4309.57548
2013-08-09,11.105,11.405,10.955,11.405,5889.67652
2013-08-12,11.555,12.905,11.405,12.605,12587.92948
2013-08-13,12.905,13.205,12.305,13.205,11322.10268
2013-08-14,12.305,13.205,12.005,13.055,19691.18704
2013-08-15,12.455,12.905,11.705,12.755,23853.92128
2013-08-16,12.305,12.755,12.305,12.755,6934.32516
2013-08-19,12.905,12.905,12.155,12.455,7977.90756
2013-08-20,12.755,12.905,12.455,12.905,10256.09592
2013-08-21,13.055,13.205,12.005,12.455,3360.55524
2013-08-22,12.305,13.205,12.155,13.205,8272.32308
2013-08-23,13.205,13.355,12.755,13.355,11675.39464
2013-08-26,13.505,14.405,12.905,13.805,15307.40792
2013-08-27,13.805,14.405,12.755,13.055,8425.59508
2013-08-28,13.355,13.355,12.005,12.155,23879.14452
2013-08-29,12.305,12.305,11.405,11.555,21094.3922
2013-08-30,11.555,12.155,11.405,11.405,9797.746
2013-09-03,11.705,11.705,11.105,11.405,16104.82216
2013-09-04,11.255,11.255,10.655,10.805,9074.96856
2013-09-05,11.255,11.255,9.755,9.755,22864.0174
2013-09-06,10.355,10.355,9.905,10.205,18962.11212
2013-09-09,10.355,10.505,9.905,9.905,16725.10728
2013-09-10,9.905,10.055,9.305,9.605,15746.0324
2013-09-11,9.905,9.905,9.305,9.305,4899.5394
2013-09-12,9.305,9.305,8.705,8.705,22067.3362
2013-09-13,9.005,9.005,8.705,9.005,9187.92336
2013-09-16,8.705,9.005,8.405,8.705,20658.0668
2013-09-17,8.855,8.855,8.405,8.705,39589.4912
2013-09-18,8.705,9.755,7.955,9.605,64394.46524
2013-09-19,10.055,10.055,8.705,8.855,42666.35996
2013-09-20,8.555,9.905,7.205,9.905,325920.11312
2013-09-23,10.205,10.505,8.855,9.005,72733.7282
2013-09-24,9.305,9.305,8.555,9.005,9626.91436
2013-09-25,9.305,9.305,8.705,8.855,31553.34028
2013-09-26,9.005,9.005,8.555,8.705,22114.88384
2013-09-27,9.005,9.155,8.705,9.005,14403.2364
2013-09-30,8.855,9.455,8.705,9.155,21665.3304
2013-10-01,9.005,9.005,8.555,8.555,12666.53136
2013-10-02,8.705,8.855,8.405,8.405,10407.10216
2013-10-03,8.555,8.705,8.405,8.555,4473.40992
2013-10-04,8.405,8.705,8.255,8.255,3756.96328
2013-10-07,8.405,8.555,8.255,8.255,7882.94556
2013-10-08,8.255,8.405,8.255,8.405,4355.12392
2013-10-09,8.555,8.555,8.105,8.105,8428.49392
2013-10-10,8.105,8.105,7.355,7.505,16229.0058
2013-10-11,7.505,7.655,7.355,7.505,9275.15512
2013-10-15,7.505,7.805,7.505,7.505,3901.73868
2013-10-16,7.805,7.955,7.655,7.655,2222.1108
2013-10-17,8.105,8.255,7.805,7.805,8905.80292
2013-10-18,8.405,8.405,8.105,8.105,5490.00312
2013-10-21,8.255,8.555,8.105,8.555,7835.198
2013-10-22,9.305,9.305,8.855,8.855,8337.69692
2013-10-23,9.305,9.305,8.855,9.005,5678.0612
2013-10-24,9.155,9.305,7.805,8.405,39169.326
2013-10-25,8.705,9.005,8.105,8.405,5900.43888
2013-10-28,8.705,8.705,7.955,7.955,13509.52736
2013-10-29,8.105,8.255,7.955,7.955,5730.5402
2013-10-30,8.105,8.255,7.955,8.255,10041.71504
2013-10-31,8.105,8.255,7.805,8.255,9992.63468
2013-11-01,7.955,8.105,7.505,7.655,8463.6132
2013-11-04,7.505,7.655,7.205,7.505,11659.60096
2013-11-05,7.655,7.805,7.205,7.355,7340.396
2013-11-06,7.505,7.655,7.205,7.355,11010.36076
2013-11-07,7.505,7.505,7.055,7.355,17166.66392
2013-11-08,7.205,7.505,6.905,7.355,24672.49372
2013-11-11,6.905,7.355,6.905,7.205,6853.39088
2013-11-12,7.205,7.355,6.905,7.205,2840.6966
2013-11-13,7.355,7.355,6.755,6.905,9811.074
2013-11-14,7.055,7.205,6.605,6.755,13012.9594
2013-11-15,6.755,6.905,6.15,6.605,12756.52868
2013-11-18,6.305,6.455,6.15,6.15,11690.8218
2013-11-19,6.15,6.15,5.7,5.85,12488.96908
2013-11-20,5.85,6.15,5.7,5.7,14087.56272
2013-11-21,5.7,5.85,5.55,5.85,23564.70368
2013-11-22,5.55,5.85,5.55,5.7,5251.232
2013-11-25,5.85,5.85,5.55,5.55,6639.843
2013-11-26,5.7,5.85,5.55,5.85,6466.87888
2013-11-27,5.7,5.7,5.55,5.55,2477.70852
2013-11-28,5.7,5.85,5.55,5.7,4241.3028
2013-11-29,5.7,6.0,5.7,6.0,4953.018
2013-12-02,6.0,6.305,5.7,5.85,6952.18468
2013-12-03,5.85,6.0,5.7,5.7,7883.47868
2013-12-04,5.7,6.0,5.7,6.0,4523.19
2013-12-05,6.0,6.0,5.55,5.55,12094.29368
2013-12-06,5.4,5.85,5.4,5.85,4662.6342
2013-12-09,5.85,6.0,5.7,6.0,6480.44012
2013-12-10,6.0,6.905,6.0,6.455,24667.49572
2013-12-11,6.755,6.755,6.305,6.455,5260.66156
2013-12-12,6.305,6.455,5.85,6.15,4878.048
2013-12-13,6.455,6.605,6.305,6.455,7180.6266
2013-12-16,6.755,7.055,6.455,6.605,24241.966
2013-12-17,7.205,7.205,6.455,6.455,41425.88968
2013-12-18,6.905,6.905,6.0,6.305,27905.9998
2013-12-19,6.0,6.305,5.85,6.305,12084.73084
2013-12-20,6.455,7.205,6.305,6.755,20408.86652
2013-12-23,6.905,7.205,6.755,7.055,11527.054
2013-12-24,7.355,7.805,7.205,7.805,8752.63088
2013-12-27,7.805,8.405,7.205,7.205,47844.12136
2013-12-30,7.505,7.505,7.055,7.205,31790.81192
2013-12-31,7.355,7.355,6.605,6.755,37097.85492
2014-01-02,7.355,7.655,7.055,7.505,14184.324
2014-01-03,7.655,8.405,7.505,7.955,17180.42508
2014-01-06,8.705,8.705,8.405,8.705,10242.9012
2014-01-07,8.855,9.005,8.405,8.555,17182.9574
2014-01-08,8.405,8.555,8.255,8.405,5129.54736
2014-01-09,8.405,8.405,8.255,8.405,6037.55068
2014-01-10,8.855,9.005,8.555,9.005,16640.40784
2014-01-13,9.155,10.055,9.005,10.055,28399.33572
2014-01-14,10.355,10.355,10.055,10.055,13614.8852
2014-01-15,9.905,10.205,9.605,10.205,12029.61956
2014-01-16,10.205,10.355,9.905,9.905,4044.61484
2014-01-17,10.205,10.805,10.205,10.805,21943.31916
2014-01-20,11.105,11.855,10.955,11.705,15629.81224
2014-01-21,12.005,12.005,11.405,11.705,23452.64852
2014-01-22,11.705,12.005,11.555,11.555,8680.82628
2014-01-23,11.855,13.055,11.705,12.755,34671.42588
2014-01-24,12.605,12.605,10.805,11.555,31437.2534
2014-01-27,11.255,11.405,9.905,10.805,30120.21376
2014-01-28,10.805,10.955,10.355,10.505,9121.6832
2014-01-29,11.255,11.255,10.655,11.105,14708.48092
2014-01-30,10.505,10.955,10.055,10.955,13649.13816
2014-01-31,10.955,11.105,10.355,10.655,6193.8548
2014-02-03,10.655,10.655,10.055,10.055,10987.7698
2014-02-04,9.755,9.905,9.305,9.905,8456.7826
2014-02-05,10.355,10.505,10.055,10.205,5133.9456
2014-02-06,10.055,10.355,9.755,10.205,5901.10528
2014-02-07,10.205,10.505,9.905,10.505,5782.0196
2014-02-10,10.655,11.255,10.655,11.255,12433.32468
2014-02-11,11.255,11.855,11.105,11.405,20603.7552
2014-02-12,11.105,11.555,11.105,11.105,8825.26848
2014-02-13,11.105,11.255,10.805,11.255,6745.56736
2014-02-14,11.705,12.005,11.555,11.855,25670.59432
2014-02-18,12.155,12.305,12.005,12.305,10471.34312
2014-02-19,12.305,12.455,10.655,10.955,15262.62584
2014-02-20,11.405,11.705,11.405,11.705,6344.69444
2014-02-21,11.705,12.005,11.405,11.555,3085.16544
2014-02-24,12.005,12.155,11.705,11.705,17690.48764
2014-02-25,11.855,12.005,11.705,11.705,5058.1426
2014-02-26,11.705,11.705,10.805,11.405,13137.0764
2014-02-27,11.405,12.005,11.405,11.855,9869.7172
2014-02-28,11.705,11.855,11.105,11.105,13047.57888
2014-03-03,12.155,12.155,11.705,11.705,9856.52248
2014-03-04,11.555,11.705,11.255,11.555,5942.18884
2014-03-05,11.405,11.555,10.805,11.555,8941.55528
2014-03-06,11.255,11.555,11.255,11.405,5354.524
2014-03-07,11.105,11.405,10.955,11.405,7471.31028
2014-03-10,11.105,11.405,10.955,11.105,4678.128
2014-03-11,11.105,11.255,10.805,10.805,6110.68808
2014-03-12,10.955,11.105,10.805,11.105,2456.25044
2014-03-13,10.805,11.105,10.805,10.805,3825.00272
2014-03-14,10.955,11.105,10.955,11.105,5070.1378
2014-03-17,10.955,11.105,10.955,10.955,5446.05404
2014-03-18,10.805,10.955,9.905,10.205,25338.46056
2014-03-19,10.055,10.355,9.905,10.055,6233.0058
2014-03-20,9.905,9.905,9.305,9.605,17621.54856
2014-03-21,9.455,9.905,9.455,9.455,4747.56688
2014-03-24,9.455,9.605,8.705,9.005,11942.5544
2014-03-25,9.005,9.005,8.705,8.705,7603.05756
2014-03-26,8.705,8.705,7.955,8.105,11250.8312
2014-03-27,8.105,8.255,7.655,7.805,7247.73308
2014-03-28,8.105,8.405,7.805,7.955,13534.85056
2014-03-31,8.255,8.555,7.955,8.255,10694.98696
2014-04-01,8.405,8.555,8.255,8.555,3508.36276
2014-04-02,8.405,8.705,8.405,8.705,3263.96056
2014-04-03,8.555,8.705,8.405,8.705,1609.356
2014-04-04,8.705,9.005,8.705,9.005,2786.11844
2014-04-07,9.005,9.005,8.705,9.005,4818.072
2014-04-08,9.005,9.005,8.705,8.705,3897.47372
2014-04-09,9.155,9.155,8.705,9.005,1671.6644
2014-04-10,9.005,9.005,8.705,8.705,5772.69
2014-04-11,8.705,8.705,8.255,8.705,2472.27736
2014-04-14,9.005,9.005,8.705,9.005,4731.97312
2014-04-15,8.255,8.705,8.105,8.705,5278.8876
2014-04-16,8.405,8.855,8.405,8.855,948.1206
2014-04-17,8.855,8.855,8.255,8.855,3531.38688
2014-04-21,8.405,8.555,8.405,8.555,1686.89164
2014-04-22,8.405,8.705,8.255,8.405,3937.591
2014-04-23,8.405,8.555,8.255,8.255,4574.836
2014-04-24,8.105,8.405,8.105,8.255,2972.8104
2014-04-25,8.255,8.255,7.805,7.955,6149.206
2014-04-28,7.805,8.555,7.655,7.655,5596.5938
2014-04-29,7.955,8.105,7.805,7.955,2548.24696
2014-04-30,7.655,7.955,7.655,7.805,6082.566
2014-05-01,7.655,7.955,7.655,7.805,1736.27188
2014-05-02,7.655,8.255,7.655,8.255,5473.07656
2014-05-05,8.105,8.405,8.105,8.405,4747.16704
2014-05-06,8.405,8.405,8.105,8.255,1299.48
2014-05-07,8.105,8.105,7.655,7.805,8786.11748
2014-05-08,7.805,7.805,7.655,7.805,1346.128
2014-05-09,7.655,7.805,7.505,7.805,2945.68792
2014-05-12,7.655,7.805,7.655,7.805,5777.58804
2014-05-13,7.655,8.105,7.655,7.955,5297.88
2014-05-14,8.105,8.405,7.955,8.105,4538.75044
2014-05-15,7.955,8.255,7.955,8.255,2242.1028
2014-05-16,8.255,9.005,8.105,8.855,8326.73464
2014-05-20,8.405,9.005,8.255,8.405,3497.767
2014-05-21,8.855,8.855,8.405,8.705,766.42664
2014-05-22,8.405,9.005,8.405,8.405,1057.91
2014-05-23,8.405,9.005,8.405,9.005,3327.20192
2014-05-26,8.555,9.005,8.555,9.005,688.7244
2014-05-27,8.705,8.855,8.405,8.705,3592.8956
2014-05-28,8.855,8.855,8.405,8.405,2131.61368
2014-05-29,8.405,8.705,8.405,8.705,1833.36636
2014-05-30,8.705,8.855,8.405,8.855,2878.61476
2014-06-02,8.555,9.005,8.555,9.005,4215.813
2014-06-03,8.855,9.005,8.705,8.705,616.65324
2014-06-04,8.705,9.005,8.705,8.705,1919.5652
2014-06-05,8.855,8.855,8.705,8.855,3028.788
2014-06-06,8.855,8.855,8.705,8.705,4743.102
2014-06-09,8.855,8.855,8.705,8.705,3088.764
2014-06-10,8.855,9.005,8.705,9.005,656.404
2014-06-11,9.005,9.455,8.855,9.455,8796.48
2014-06-12,9.455,10.055,9.305,10.055,6410.06828
2014-06-13,10.055,10.055,9.155,9.305,6837.56388
2014-06-16,9.455,10.055,9.455,9.905,3634.7122
2014-06-17,9.905,9.905,9.755,9.755,1788.6176
2014-06-18,9.755,10.355,9.755,10.355,7607.58908
2014-06-19,10.055,10.805,10.055,10.505,7514.35972
2014-06-20,10.655,11.105,9.605,9.605,16036.51616
2014-06-23,9.155,9.755,9.005,9.455,6702.91776
2014-06-24,9.605,10.205,9.455,9.905,5359.78856
2014-06-25,9.455,9.905,9.455,9.605,3452.1186
2014-06-26,9.605,9.905,9.455,9.905,1492.736
2014-06-27,10.205,10.205,9.755,10.205,1796.41448
2014-06-30,10.205,10.205,9.605,9.905,7517.95828
2014-07-02,10.055,10.055,9.455,9.755,9059.00828
2014-07-03,9.455,9.755,9.455,9.455,1541.91632
2014-07-04,9.605,9.755,9.605,9.605,1222.011
2014-07-07,9.755,9.755,9.455,9.755,1826.769
2014-07-08,9.905,9.905,9.605,9.755,2565.64
2014-07-09,9.905,10.055,9.605,9.905,6791.2824
2014-07-10,10.205,10.505,10.055,10.355,11006.86216
2014-07-11,10.355,10.355,10.055,10.055,4289.95
2014-07-14,9.905,9.905,9.605,9.605,4885.3784
2014-07-15,9.605,9.755,9.155,9.305,5190.22308
2014-07-16,9.305,9.455,9.155,9.455,1992.536
2014-07-17,9.455,9.605,9.305,9.305,2089.164
2014-07-18,9.305,9.605,9.305,9.455,1262.46148
2014-07-21,9.605,9.605,9.155,9.305,1574.00348
2014-07-22,9.455,9.905,9.305,9.905,8343.12808
2014-07-23,9.755,9.755,9.605,9.755,1526.056
2014-07-24,9.905,9.905,9.305,9.305,7652.2712
2014-07-25,9.305,9.755,9.305,9.755,2558.976
2014-07-28,9.755,9.755,9.455,9.755,2088.331
2014-07-29,9.455,9.605,9.305,9.605,5416.166
2014-07-30,9.455,9.605,9.305,9.605,1849.55988
2014-07-31,9.605,9.605,9.155,9.455,8261.49408
2014-08-01,9.305,9.455,9.155,9.305,4092.3624
2014-08-05,9.155,9.305,7.955,8.705,8068.30472
2014-08-06,8.555,9.905,8.555,9.905,11326.8008
2014-08-07,9.455,9.605,9.455,9.605,603.35856
2014-08-08,9.755,9.755,9.455,9.755,2335.5654
2014-08-11,9.605,9.755,9.605,9.605,3468.612
2014-08-12,9.755,10.055,9.605,9.905,14214.6452
2014-08-13,10.205,10.205,9.905,10.205,7943.1548
2014-08-14,9.905,10.055,9.755,10.055,9677.794
2014-08-15,9.755,10.055,9.755,9.905,4833.066
2014-08-18,9.605,9.755,9.605,9.755,5466.41256
2014-08-19,9.755,9.905,9.605,9.905,4964.68
2014-08-20,9.755,10.055,9.755,10.055,5226.242
2014-08-21,9.755,10.055,9.755,10.055,1501.066
2014-08-22,9.755,9.905,9.755,9.755,2768.892
2014-08-25,9.755,9.755,9.605,9.605,1432.76
2014-08-26,9.605,9.905,9.605,9.755,4786.15144
2014-08-27,9.755,9.755,9.755,9.755,967.946
2014-08-28,9.755,9.905,9.755,9.905,1798.18044
2014-08-29,9.755,10.205,9.755,10.205,4519.025
2014-09-02,9.905,10.055,9.605,9.905,3419.03184
2014-09-03,9.755,9.755,9.605,9.605,3793.482
2014-09-04,9.755,9.755,9.455,9.455,4833.066
2014-09-05,9.455,9.605,9.305,9.605,716.38
2014-09-08,9.455,9.455,8.705,9.005,8347.69292
2014-09-09,8.855,8.855,8.555,8.855,4580.90024
2014-09-10,8.555,8.705,8.255,8.405,3019.35844
2014-09-11,8.555,8.705,8.405,8.555,2557.31
2014-09-12,8.405,8.555,8.255,8.255,3938.69056
2014-09-15,8.405,8.405,8.255,8.405,2493.169
2014-09-16,8.255,8.705,8.105,8.255,3667.23252
2014-09-17,8.255,8.405,8.105,8.105,1962.2148
2014-09-18,8.105,8.405,7.955,8.105,1444.7552
2014-09-19,8.105,8.255,7.505,7.505,4594.19492
2014-09-22,7.505,7.955,7.505,7.955,6406.1032
2014-09-23,7.955,8.405,7.655,8.255,6192.522
2014-09-24,8.255,8.405,7.955,8.405,1309.476
2014-09-25,8.405,8.405,7.955,8.105,655.50436
2014-09-26,8.105,8.105,7.805,7.955,763.028
2014-09-29,8.105,8.105,7.805,7.805,609.756
2014-09-30,8.105,8.105,7.805,7.955,1108.5564
2014-10-01,8.105,8.405,8.105,8.105,3812.17452
2014-10-02,8.105,8.105,7.805,7.955,3552.4118
2014-10-03,7.805,7.955,7.655,7.805,1700.986
2014-10-06,7.955,7.955,7.655,7.805,989.604
2014-10-07,7.805,7.805,7.205,7.205,4865.8862
2014-10-08,7.205,7.805,7.205,7.505,6007.9292
2014-10-09,7.505,7.955,7.505,7.805,5390.343
2014-10-10,7.655,7.805,7.505,7.655,3623.45004
2014-10-14,7.505,7.955,7.355,7.505,4807.30964
2014-10-15,7.205,7.955,7.205,7.805,3353.9912
2014-10-16,7.505,8.105,7.505,8.105,2848.86
2014-10-17,7.805,8.105,7.805,8.105,3785.85172
2014-10-20,7.805,8.105,7.655,7.955,2655.73728
2014-10-21,7.955,8.105,7.805,7.955,1903.9048
2014-10-22,7.805,8.105,7.655,7.655,2872.8504
2014-10-23,7.655,7.655,7.505,7.655,2706.2504
2014-10-24,7.655,7.805,7.505,7.655,2275.756
2014-10-27,7.805,7.805,7.205,7.355,5872.35012
2014-10-28,7.505,7.505,6.905,7.205,3307.97628
2014-10-29,7.355,7.355,7.055,7.355,2176.76228
2014-10-30,6.905,7.205,5.4,5.55,28592.35848
2014-10-31,5.7,6.15,5.1,5.7,19908.3668
2014-11-03,5.85,6.15,5.7,5.7,5936.791
2014-11-04,5.55,5.7,5.25,5.4,4812.5742
2014-11-05,5.4,5.85,5.4,5.7,8799.4788
2014-11-06,6.305,6.305,5.85,6.0,6182.82588
2014-11-07,6.305,6.305,5.85,5.85,6133.34568
2014-11-10,6.15,6.305,6.0,6.305,11468.744
2014-11-11,6.305,6.305,5.85,6.305,5699.01948
2014-11-12,6.15,6.15,5.85,5.85,18840.794
2014-11-13,5.7,6.15,5.7,5.7,6770.624
2014-11-14,5.7,6.605,5.55,6.305,21323.86704
2014-11-17,6.0,6.305,5.7,5.7,8080.63312
2014-11-18,6.0,7.355,6.0,7.205,17504.86192
2014-11-19,6.905,7.205,6.755,7.205,3936.29152
2014-11-20,7.055,7.055,6.755,6.905,2123.35032
2014-11-21,6.755,7.055,6.305,7.055,9573.36912
2014-11-24,6.905,8.105,6.755,7.805,7802.8776
2014-11-25,7.205,7.955,6.605,7.805,10515.09228
2014-11-26,8.105,8.255,7.805,8.255,11102.224
2014-11-27,7.505,7.805,7.205,7.805,6307.40936
2014-11-28,7.055,7.805,7.055,7.355,2674.16324
2014-12-01,7.055,7.655,7.055,7.205,21153.3686
2014-12-02,6.905,7.355,6.755,7.205,1937.19148
2014-12-03,6.755,7.205,6.455,6.455,7293.748
2014-12-04,6.455,6.455,5.7,5.7,19127.57924
2014-12-05,5.7,6.0,5.7,6.0,6177.528
2014-12-08,5.7,6.0,5.7,6.0,3574.50296
2014-12-09,6.0,6.755,5.85,6.0,7352.058
2014-12-10,6.305,6.605,5.85,6.0,7600.6252
2014-12-11,6.15,6.15,5.7,6.0,4091.66268
2014-12-12,6.15,6.755,6.15,6.755,7672.86296
2014-12-15,6.905,7.205,6.755,6.755,7979.8068
2014-12-16,6.305,6.905,6.305,6.605,5491.4692
2014-12-17,6.605,6.905,6.455,6.455,1933.7262
2014-12-18,6.455,6.905,6.455,6.905,4033.2194
2014-12-19,6.905,7.055,6.605,6.905,4138.344
2014-12-22,6.755,7.055,6.455,6.905,5229.10752
2014-12-23,6.605,6.755,6.455,6.455,3689.5236
2014-12-24,6.305,6.455,6.305,6.305,749.7
2014-12-29,6.605,6.605,6.0,6.0,7486.0044
2014-12-30,6.15,7.055,5.85,6.305,13924.96112
2014-12-31,6.455,7.055,6.305,7.055,7181.4596
2015-01-02,6.605,6.905,6.455,6.905,1925.896
2015-01-05,6.905,7.505,6.605,6.905,10258.02848
2015-01-06,6.905,7.205,6.905,7.205,7014.82628
2015-01-07,7.055,7.355,6.905,7.205,18912.36536
2015-01-08,7.055,7.205,6.755,6.755,26697.01692
2015-01-09,6.905,6.905,6.605,6.905,23899.80292
2015-01-12,6.905,6.905,6.455,6.605,19189.75436
2015-01-13,6.605,6.755,6.605,6.755,13312.07304
2015-01-14,6.605,6.755,6.455,6.455,10606.65564
2015-01-15,6.455,6.755,6.305,6.305,22589.7938
2015-01-16,6.455,6.605,5.85,6.0,95218.13084
2015-01-19,6.15,6.15,5.85,6.0,23998.76332
2015-01-20,6.0,6.305,6.0,6.15,109183.77568
2015-01-21,6.305,6.755,6.15,6.755,63310.93216
2015-01-22,6.755,6.755,6.455,6.605,14434.45724
2015-01-23,6.755,6.755,6.305,6.305,21501.09612
2015-01-26,6.305,6.305,6.0,6.15,12472.0092
2015-01-27,6.305,6.455,6.0,6.305,15517.89036
2015-01-28,6.0,6.305,6.0,6.0,22759.85908
2015-01-29,6.0,6.0,5.55,5.85,16647.70492
2015-01-30,5.85,6.15,5.85,6.0,7457.81568
2015-02-02,6.0,6.15,5.85,5.85,9173.89564
2015-02-03,6.15,6.305,5.85,6.0,10421.46308
2015-02-04,6.305,6.305,6.0,6.305,5172.23028
2015-02-05,6.15,6.305,6.0,6.15,5070.20444
2015-02-06,5.85,6.0,5.7,5.85,14979.6724
2015-02-09,6.0,6.15,5.85,5.85,15805.27536
2015-02-10,6.0,6.0,5.85,5.85,1537.5514
2015-02-11,6.15,6.15,5.85,5.85,5193.62172
2015-02-12,5.85,6.0,5.85,5.85,1703.75156
2015-02-13,6.0,6.305,6.0,6.305,5430.12708
2015-02-17,6.305,6.305,6.0,6.15,6691.78888
2015-02-18,6.0,6.305,5.85,6.305,7056.54292
2015-02-19,6.0,6.15,6.0,6.15,1097.69408
2015-02-20,5.85,6.15,5.7,5.85,5875.44888
2015-02-23,6.0,6.15,5.7,5.85,9791.71508
2015-02-24,5.7,5.85,5.55,5.7,6508.86208
2015-02-25,5.7,6.0,5.7,5.85,4959.682
2015-02-26,5.85,6.0,5.7,5.85,4637.4776
2015-02-27,6.0,6.0,5.55,5.55,7262.4272
2015-03-02,5.85,5.85,5.55,5.55,2121.71764
2015-03-03,5.7,5.7,5.55,5.7,1691.85632
2015-03-04,5.55,5.7,5.4,5.4,4936.15808
2015-03-05,5.7,5.7,5.4,5.55,4403.30464
2015-03-06,5.7,5.7,5.4,5.4,11320.20344
2015-03-09,5.7,5.7,5.4,5.4,11651.20432
2015-03-10,5.4,5.55,5.25,5.25,4808.10932
2015-03-11,5.25,5.4,5.25,5.25,1976.80896
2015-03-12,5.25,5.55,5.25,5.25,4548.31328
2015-03-13,5.55,5.55,5.25,5.4,7105.39004
2015-03-16,5.4,5.7,5.1,5.25,4314.37356
2015-03-17,5.25,5.4,5.1,5.4,3376.11568
2015-03-18,5.4,5.55,5.1,5.55,7755.92972
2015-03-19,5.55,5.85,5.25,5.85,5224.64264
2015-03-20,5.85,6.0,5.4,5.55,7207.68244
2015-03-23,5.55,5.85,5.55,5.7,4410.63504
2015-03-24,5.85,5.85,5.7,5.7,3352.4918
2015-03-25,5.7,5.85,5.7,5.7,2998.73336
2015-03-26,5.7,5.85,5.55,5.7,4470.64436
2015-03-27,5.7,5.85,5.55,5.85,3015.46
2015-03-30,5.7,6.0,5.55,5.55,11521.12304
2015-03-31,5.55,5.85,5.55,5.55,1326.03604
2015-04-01,5.7,5.85,5.55,5.55,5495.56756
2015-04-02,5.55,5.7,5.55,5.7,9057.34228
2015-04-06,5.85,5.85,5.4,5.7,4056.11024
2015-04-07,5.7,5.7,5.25,5.25,20177.79232
2015-04-08,5.4,5.4,5.1,5.25,15299.5444
2015-04-09,5.1,5.55,5.1,5.4,27507.75916
2015-04-10,5.4,5.7,5.4,5.7,2609.08928
2015-04-13,5.55,5.7,5.4,5.7,6416.0992
2015-04-14,5.4,5.7,5.4,5.4,5371.45056
2015-04-15,5.55,5.7,5.4,5.4,6585.76464
2015-04-16,5.25,5.7,5.25,5.7,7418.29816
2015-04-17,5.55,5.85,5.4,5.4,6580.60004
2015-04-20,5.4,5.55,5.4,5.55,4177.79488
2015-04-21,5.7,6.0,5.4,5.7,11466.37828
2015-04-22,5.7,5.85,5.7,5.85,9375.54828
2015-04-23,5.55,5.85,5.55,5.7,2797.58052
2015-04-24,5.7,5.7,5.55,5.55,390.57704
2015-04-27,5.7,5.85,5.55,5.7,4774.756
2015-04-28,5.55,5.85,5.55,5.7,2283.65284
2015-04-29,5.85,6.305,5.7,6.15,15247.36528
2015-04-30,6.15,6.15,5.7,5.7,4875.78224
2015-05-01,5.85,6.305,5.7,6.305,6386.97752
2015-05-04,7.655,7.955,7.355,7.505,84118.80568
2015-05-05,7.505,7.505,6.905,7.505,32743.66396
2015-05-06,7.355,7.505,7.205,7.205,10910.83392
2015-05-07,7.505,7.505,7.055,7.505,4734.1056
2015-05-08,7.355,7.505,7.205,7.505,6483.77212
2015-05-11,7.355,7.505,7.055,7.205,10604.72308
2015-05-12,7.355,7.505,7.205,7.205,5654.404
2015-05-13,7.355,7.505,7.205,7.205,10996.19976
2015-05-14,7.505,7.805,7.205,7.805,17409.60004
2015-05-15,7.955,8.105,7.655,7.805,11762.4598
2015-05-19,8.105,8.105,7.655,7.955,10349.25864
2015-05-20,7.655,7.955,7.655,7.805,6726.1418
2015-05-21,7.655,7.955,7.655,7.655,8707.98208
2015-05-22,7.655,7.805,7.505,7.505,5405.47028
2015-05-25,7.505,7.805,7.505,7.655,2195.788
2015-05-26,7.205,7.355,7.205,7.205,12191.38816
2015-05-27,7.505,7.505,7.205,7.355,1682.66
2015-05-28,7.355,7.505,7.205,7.205,3517.52576
2015-05-29,7.205,7.355,6.905,7.055,4458.216
2015-06-01,7.355,7.655,7.355,7.655,1882.71328
2015-06-02,7.655,7.805,7.655,7.805,3048.78
2015-06-03,7.505,7.655,7.355,7.505,3160.43532
2015-06-04,7.505,7.655,7.355,7.355,3910.06868
2015-06-05,7.355,7.655,7.355,7.655,3280.42064
2015-06-08,7.505,7.655,7.505,7.655,6425.62872
2015-06-09,7.505,7.655,7.205,7.505,11490.60192
2015-06-10,7.205,7.505,7.205,7.355,3197.62044
2015-06-11,7.205,7.355,7.205,7.205,3776.52212
2015-06-12,7.205,7.505,6.605,6.755,6453.78412
2015-06-15,6.605,6.755,6.605,6.605,7481.20632
2015-06-16,6.605,6.605,6.455,6.455,5839.03012
2015-06-17,6.455,6.755,6.455,6.755,4838.09732
2015-06-18,6.905,7.205,6.755,7.055,4685.82492
2015-06-19,7.055,7.205,6.605,6.755,3186.225
2015-06-22,6.755,6.755,6.605,6.605,2212.64792
2015-06-23,6.755,6.905,6.605,6.605,3603.45804
2015-06-24,6.605,6.755,6.305,6.605,8099.99204
2015-06-25,6.605,7.205,6.605,6.755,10052.21084
2015-06-26,7.205,7.205,6.755,6.905,2237.7712
2015-06-29,7.205,7.205,6.605,6.605,2388.91072
2015-06-30,6.605,6.755,6.455,6.455,4283.58588
2015-07-02,6.455,6.605,6.305,6.455,2157.23676
2015-07-03,6.455,6.755,6.455,6.605,1599.36
2015-07-06,6.455,6.455,6.305,6.305,2032.61996
2015-07-07,6.305,6.605,6.0,6.305,7624.41568
2015-07-08,6.0,6.305,6.0,6.15,19802.7424
2015-07-09,6.305,6.305,6.0,6.0,2485.23884
2015-07-10,6.0,6.0,6.0,6.0,3831.8
2015-07-13,5.85,6.305,5.85,6.15,5983.30572
2015-07-14,6.0,6.15,6.0,6.0,2232.44
2015-07-15,6.0,6.0,5.7,5.7,2627.04876
2015-07-16,5.85,6.0,5.7,5.85,2373.18368
2015-07-17,5.7,6.15,5.7,6.15,8043.04816
2015-07-20,5.7,5.85,5.1,5.25,7183.89196
2015-07-21,5.4,5.55,4.95,5.1,13080.0992
2015-07-22,5.25,5.4,5.1,5.1,5372.15028
2015-07-23,5.25,5.25,4.8,4.8,10774.05532
2015-07-24,4.95,5.1,4.5,5.1,7996.06696
2015-07-27,5.25,5.25,4.95,4.95,5139.34344
2015-07-28,5.1,5.55,4.95,5.55,5276.32196
2015-07-29,5.25,5.7,5.1,5.7,5997.53336
2015-07-30,5.7,5.85,5.4,5.7,5494.93448
2015-07-31,5.7,5.7,5.55,5.55,1764.69384
2015-08-04,5.4,5.55,5.25,5.25,2161.70164
2015-08-05,5.4,5.4,4.8,4.8,6591.49568
2015-08-06,4.95,5.4,4.95,5.1,2009.196
2015-08-07,4.95,5.55,4.95,5.1,13559.80724
2015-08-10,5.4,5.55,5.1,5.4,2076.36912
2015-08-11,5.4,5.4,5.1,5.4,1787.48472
2015-08-12,5.4,6.0,5.4,5.85,6106.02328
2015-08-13,6.0,6.0,5.4,5.55,1539.18408
2015-08-14,5.7,5.85,5.4,5.4,6705.71664
2015-08-17,5.4,5.7,5.4,5.7,5161.83444
2015-08-18,5.7,5.7,5.4,5.4,1921.63104
2015-08-19,5.4,5.7,5.4,5.55,962.24828
2015-08-20,5.55,5.7,5.1,5.4,19869.68228
2015-08-21,5.4,5.7,5.1,5.4,9873.44904
2015-08-24,5.4,5.4,4.8,4.8,16045.17936
2015-08-25,5.1,5.1,4.5,4.8,10975.2748
2015-08-26,4.65,4.8,4.05,4.05,24877.0452
2015-08-27,4.2,4.5,4.05,4.5,20721.5414
2015-08-28,4.5,4.65,4.35,4.65,31766.42168
2015-08-31,4.5,4.65,4.5,4.5,2867.71912
2015-09-01,4.5,4.65,4.35,4.5,8077.7676
2015-09-02,4.65,4.65,4.35,4.35,13368.68372
2015-09-03,4.5,4.5,4.35,4.5,11776.954
2015-09-04,4.5,4.5,4.35,4.5,8437.15712
2015-09-08,4.5,4.5,4.2,4.35,11463.87928
2015-09-09,4.2,4.35,4.2,4.35,3053.74468
2015-09-10,4.35,4.5,4.2,4.2,4703.58448
2015-09-11,4.35,4.5,4.2,4.5,4853.09132
2015-09-14,4.35,4.65,4.2,4.5,8471.97652
2015-09-15,4.5,4.5,4.35,4.35,2828.10164
2015-09-16,4.5,4.8,4.35,4.8,12787.61624
2015-09-17,4.8,4.95,4.5,4.95,6524.15596
2015-09-18,5.1,5.4,4.95,5.1,7639.24308
2015-09-21,4.95,5.1,4.95,4.95,1209.64928
2015-09-22,4.95,4.95,4.95,4.95,2917.59916
2015-09-23,4.8,4.8,4.5,4.8,2115.82
2015-09-24,4.8,5.1,4.8,5.1,1598.12716
2015-09-25,4.8,5.25,4.5,5.1,12776.28744
2015-09-28,5.1,5.4,5.1,5.25,5436.3246
2015-09-29,5.25,5.25,4.65,4.8,10506.42908
2015-09-30,4.8,4.95,4.65,4.65,2182.46
2015-10-01,4.65,4.8,4.65,4.65,2499.0
2015-10-02,4.65,5.4,4.65,5.1,4970.71092
2015-10-05,4.8,5.4,4.8,5.4,12145.50652
2015-10-06,5.1,5.4,4.95,5.4,13902.53676
2015-10-07,5.4,5.55,5.1,5.55,3577.83496
2015-10-08,5.4,5.55,5.1,5.25,1463.581
2015-10-09,5.55,5.55,5.1,5.4,2852.6918
2015-10-13,5.4,5.4,5.4,5.4,2040.85
2015-10-14,5.25,5.55,5.25,5.4,9855.62284
2015-10-15,5.55,5.7,5.4,5.55,4750.0992
2015-10-16,5.4,5.7,5.4,5.7,2635.84524
2015-10-19,5.55,5.55,5.25,5.25,6870.85056
2015-10-20,5.25,5.25,5.1,5.25,4501.0322
2015-10-21,5.1,5.4,5.1,5.4,9307.90868
2015-10-22,5.1,5.25,5.1,5.25,891.70984
2015-10-23,5.1,5.1,4.8,4.95,20375.04672
2015-10-26,4.95,4.95,4.8,4.8,4085.43184
2015-10-27,5.1,5.1,4.8,4.95,8034.41828
2015-10-28,4.8,4.95,4.65,4.8,24595.3246
2015-10-29,4.95,4.95,4.65,4.8,15177.22668
2015-10-30,4.65,4.65,4.5,4.5,5246.50056
2015-11-02,4.5,4.65,4.35,4.35,13267.92404
2015-11-03,4.65,4.65,4.2,4.35,42515.9868
2015-11-04,4.5,4.5,4.5,4.5,2049.8464
2015-11-05,4.5,4.65,4.35,4.5,24713.2774
2015-11-06,4.35,4.5,4.35,4.5,27625.612
2015-11-09,4.35,4.5,4.35,4.5,2820.80456
2015-11-10,4.35,4.5,4.35,4.35,27479.004
2015-11-11,4.35,4.35,4.2,4.35,32258.758
2015-11-12,4.35,4.35,4.2,4.2,52077.3274
2015-11-13,4.35,4.35,4.2,4.2,18738.70152
2015-11-16,4.35,4.5,4.35,4.35,3215.74652
2015-11-17,4.5,4.5,4.2,4.35,11883.47804
2015-11-18,4.2,4.35,4.2,4.35,5771.1906
2015-11-19,4.5,4.5,4.35,4.35,35721.27244
2015-11-20,4.2,4.5,4.2,4.5,2065.84
2015-11-23,4.2,4.2,4.05,4.2,45993.99504
2015-11-24,4.2,4.35,4.2,4.2,2472.344
2015-11-25,4.05,4.2,4.05,4.05,6012.86056
2015-11-26,4.05,4.2,3.9,3.9,31495.99656
2015-11-27,4.05,4.2,3.9,4.05,2589.797
2015-11-30,4.05,4.05,3.9,3.9,1970.91132
2015-12-01,3.9,4.05,3.9,3.9,1384.21276
2015-12-02,3.9,4.2,3.9,3.9,7869.48428
2015-12-03,4.05,4.05,3.9,3.9,2255.46412
2015-12-04,4.05,4.05,3.9,3.9,13191.92112
2015-12-07,3.9,4.05,3.9,4.05,2749.8996
2015-12-08,3.9,3.9,3.45,3.6,49759.0884
2015-12-09,3.9,3.9,3.75,3.9,2614.2872
2015-12-10,3.9,3.9,3.75,3.9,2224.40988
2015-12-11,3.75,3.75,3.3,3.45,6900.572
2015-12-14,3.45,3.75,3.3,3.75,3788.01752
2015-12-15,3.3,3.75,3.3,3.45,1141.47656
2015-12-16,3.6,3.75,3.45,3.75,1977.10884
2015-12-17,3.6,3.6,3.3,3.3,2261.29512
2015-12-18,3.75,3.75,3.3,3.3,13821.969
2015-12-21,3.6,3.6,3.15,3.15,25779.28416
2015-12-22,3.3,3.3,3.0,3.0,17225.80692
2015-12-23,3.0,3.15,2.7,3.0,34254.22616
2015-12-24,3.0,3.15,2.85,3.15,4214.6468
2015-12-29,3.0,3.15,2.85,3.0,21525.11984
2015-12-30,3.0,3.15,2.85,3.15,14406.2352
2015-12-31,3.0,3.0,2.85,3.0,6760.22816
2016-01-04,2.85,3.0,2.7,2.7,19594.42576
2016-01-05,2.7,2.85,2.55,2.55,21482.13704
2016-01-06,2.55,2.7,2.55,2.55,12834.29756
2016-01-07,2.7,2.7,2.55,2.7,35561.40308
2016-01-08,2.7,2.7,2.55,2.55,6214.18
2016-01-11,2.7,2.7,2.4,2.4,9551.11136
2016-01-12,2.25,2.4,1.95,2.1,23366.08316
2016-01-13,2.1,2.1,1.95,1.95,12422.56232
2016-01-14,1.95,1.95,1.8,1.95,10647.67256
2016-01-15,2.1,2.1,1.65,1.95,21416.96312
2016-01-18,1.8,1.95,1.8,1.95,1704.1514
2016-01-19,1.8,1.95,1.8,1.8,12779.2196
2016-01-20,1.95,1.95,1.65,1.95,6823.53616
2016-01-21,1.95,1.95,1.8,1.95,16793.28
2016-01-22,1.95,1.95,1.95,1.95,15843.75996
2016-01-25,1.95,1.95,1.8,1.8,5067.972
2016-01-26,1.95,1.95,1.8,1.95,105195.20508
2016-01-27,1.95,1.95,1.65,1.8,45555.104
2016-01-28,1.8,1.8,1.65,1.8,18650.10364
2016-01-29,1.95,1.95,1.65,1.95,25861.41796
2016-02-01,1.8,1.95,1.65,1.95,59746.22528
2016-02-02,1.8,1.8,1.65,1.8,22269.62192
2016-02-03,1.95,1.95,1.8,1.95,36211.37632
2016-02-04,2.1,2.4,1.8,2.4,48635.47136
2016-02-05,2.25,2.4,1.95,2.4,32400.13476
2016-02-08,2.55,4.5,2.55,3.3,28284.21512
2016-02-09,3.45,3.45,2.7,2.7,23310.5054
2016-02-10,2.7,2.85,2.55,2.7,7637.81032
2016-02-11,3.15,3.75,3.15,3.45,73649.695
2016-02-12,3.3,4.2,3.3,3.9,57087.45588
2016-02-16,3.9,4.2,3.75,3.9,19605.488
2016-02-17,3.9,4.05,3.75,3.9,15881.3116
2016-02-18,3.75,4.8,3.75,4.8,35350.38752
2016-02-19,4.8,5.4,4.5,5.25,26274.41936
2016-02-22,5.1,5.25,4.8,5.1,20909.23296
2016-02-23,5.1,5.4,4.65,4.8,22077.93196
2016-02-24,5.25,5.4,4.8,4.8,22031.48388
2016-02-25,4.8,5.1,4.8,4.95,7656.936
2016-02-26,5.1,5.1,4.35,4.5,20914.36424
2016-02-29,4.5,5.25,4.5,5.25,22432.22352
2016-03-01,5.1,5.25,4.8,4.95,15206.81484
2016-03-02,4.95,5.25,4.95,5.25,4028.85448
2016-03-03,5.25,5.55,5.25,5.55,23741.29968
2016-03-04,5.55,5.85,5.25,5.55,25285.28184
2016-03-07,5.55,5.85,5.4,5.7,15243.80004
2016-03-08,5.7,5.7,5.4,5.55,16233.20412
2016-03-09,5.25,5.55,5.1,5.25,9053.74372
2016-03-10,5.4,5.85,5.25,5.55,14053.77624
2016-03-11,5.7,5.85,5.4,5.7,9352.65744
2016-03-14,5.4,5.55,5.4,5.55,6354.32392
2016-03-15,5.55,5.7,5.4,5.7,2314.14064
2016-03-16,5.7,5.7,5.4,5.55,18911.7656
2016-03-17,5.7,5.85,5.55,5.55,15039.84832
2016-03-18,5.55,5.85,5.55,5.7,11589.3624
2016-03-21,5.7,5.7,5.4,5.7,8735.27116
2016-03-22,5.7,6.0,5.55,5.7,22282.81664
2016-03-23,5.7,5.7,5.4,5.7,14645.4728
2016-03-24,5.7,5.7,5.4,5.55,4784.55208
2016-03-28,5.55,5.7,5.4,5.7,3258.696
2016-03-29,5.55,6.0,5.4,6.0,16025.5872
2016-03-30,5.7,6.0,5.55,5.55,8189.45624
2016-03-31,6.605,7.355,6.305,7.205,87391.59604
2016-04-01,7.055,7.205,6.605,6.755,47303.7376
2016-04-04,6.905,6.905,6.605,6.905,19908.43344
2016-04-05,6.755,7.205,6.755,7.055,42520.41836
2016-04-06,6.905,7.055,6.755,7.055,11558.80796
2016-04-07,7.055,7.205,6.905,6.905,15195.18616
2016-04-08,6.905,7.505,6.905,7.505,30109.98452
2016-04-11,7.805,8.405,7.655,8.255,56936.08312
2016-04-12,8.855,9.605,8.405,9.155,68297.96988
2016-04-13,9.155,9.455,8.705,8.855,56492.36068
2016-04-14,8.405,8.705,8.105,8.705,26635.64148
2016-04-15,8.855,9.305,8.255,9.005,35941.01784
2016-04-18,9.455,10.505,9.005,9.605,70791.1722
2016-04-19,10.505,10.655,10.055,10.205,69224.6324
2016-04-20,10.805,11.105,9.905,9.905,82718.19948
2016-04-21,10.805,10.805,9.755,10.055,53968.03748
2016-04-22,10.055,10.055,7.655,9.155,53620.8764
2016-04-25,9.305,9.755,9.155,9.155,36098.95464
2016-04-26,9.155,9.605,8.705,9.005,60570.22888
2016-04-27,9.455,9.755,9.155,9.605,52204.01004
2016-04-28,9.605,10.505,9.455,10.505,89121.837
2016-04-29,11.105,11.705,10.805,11.405,106576.75224
2016-05-02,11.705,11.855,11.105,11.555,92618.20456
2016-05-03,11.405,11.555,10.505,10.805,56775.14752
2016-05-04,10.655,10.955,10.055,10.355,47001.75844
2016-05-05,10.505,10.805,10.055,10.205,21104.18828
2016-05-06,10.505,11.255,10.505,11.105,44384.67236
2016-05-09,10.805,10.955,10.205,10.805,86655.19072
2016-05-10,10.955,11.255,10.805,10.955,33949.98124
2016-05-11,11.105,11.405,10.355,10.955,63750.72284
2016-05-12,10.955,11.105,10.355,10.505,17535.11648
2016-05-13,10.355,10.505,10.205,10.355,29016.42212
2016-05-16,10.805,10.805,10.355,10.655,39351.78632
2016-05-17,10.655,10.955,10.505,10.805,32028.88332
2016-05-18,10.205,10.355,9.755,9.905,57354.3824
2016-05-19,9.005,9.605,8.105,9.305,43988.79744
2016-05-20,9.905,10.505,9.305,9.905,39662.82852
2016-05-24,10.205,10.505,9.155,9.155,116142.75764
2016-05-25,9.305,9.455,9.005,9.305,36244.59636
2016-05-26,9.755,10.055,9.455,9.755,60543.73948
2016-05-27,9.605,9.755,9.155,9.305,35547.07548
2016-05-30,9.455,9.605,9.305,9.455,15407.26796
2016-05-31,9.455,9.905,9.155,9.155,46277.11508
2016-06-01,9.155,9.455,9.005,9.305,45328.79456
2016-06-02,9.305,9.755,9.305,9.755,25446.18412
2016-06-03,9.905,10.505,9.755,10.205,71131.33608
2016-06-06,10.505,10.805,10.355,10.505,45135.272
2016-06-07,10.505,10.505,9.905,9.905,19150.1702
2016-06-08,10.505,10.655,10.355,10.505,57769.51628
2016-06-09,10.505,10.655,9.905,10.205,68584.92172
2016-06-10,10.505,10.655,10.205,10.355,51214.20612
2016-06-13,10.505,10.805,10.355,10.655,69155.72664
2016-06-14,10.655,10.805,10.205,10.355,17937.68872
2016-06-15,10.355,10.805,10.355,10.355,46487.96404
2016-06-16,10.805,11.105,10.355,10.505,47228.36776
2016-06-17,10.505,10.505,9.905,9.905,19978.70532
2016-06-20,10.205,10.205,9.905,10.055,13976.80704
2016-06-21,9.905,10.055,9.755,9.905,20761.42544
2016-06-22,9.755,9.905,9.305,9.455,22911.19852
2016-06-23,9.605,9.905,9.455,9.755,22082.92996
2016-06-24,10.505,10.655,10.055,10.505,57759.68688
2016-06-27,10.505,10.505,10.055,10.055,29623.77908
2016-06-28,10.055,10.055,9.755,9.905,32468.40744
2016-06-29,10.505,11.255,10.355,10.805,137134.02444
2016-06-30,10.955,10.955,10.655,10.955,44481.06712
2016-07-04,12.155,13.355,12.005,12.605,128403.41808
2016-07-05,12.605,12.755,12.305,12.305,55724.80116
2016-07-06,13.205,13.205,12.755,12.905,54280.14592
2016-07-07,12.905,12.905,11.555,12.005,68910.12492
2016-07-08,12.005,12.305,11.705,12.005,32229.90288
2016-07-11,12.155,12.455,12.005,12.155,53666.49148
2016-07-12,12.455,12.455,11.705,11.705,52349.85168
2016-07-13,12.005,12.305,11.705,11.855,37984.86664
2016-07-14,11.555,11.705,11.105,11.405,85978.19496
2016-07-15,11.405,11.705,11.105,11.555,21371.21476
2016-07-18,11.555,11.555,11.255,11.405,16401.23688
2016-07-19,11.405,11.555,11.255,11.405,12879.6794
2016-07-20,11.105,11.255,10.055,10.655,71000.2552
2016-07-21,10.505,11.555,10.505,11.255,42856.3506
2016-07-22,11.105,11.255,10.805,11.105,21617.41624
2016-07-25,11.105,11.255,10.505,10.505,38806.60448
2016-07-26,10.805,10.955,10.655,10.805,12063.6726
2016-07-27,10.805,11.705,10.805,11.705,52111.4804
2016-07-28,11.855,12.005,11.555,11.705,34469.80656
2016-07-29,11.705,12.005,11.405,12.005,53843.15412
2016-08-02,12.755,14.105,12.755,13.355,87311.16156
2016-08-03,13.205,13.355,12.605,12.755,27959.1452
2016-08-04,12.755,13.355,12.755,13.355,30570.70016
2016-08-05,12.905,13.055,12.605,12.905,51284.44468
2016-08-08,12.905,13.355,12.755,13.055,33540.94492
2016-08-09,12.905,13.805,12.905,13.655,70301.66808
2016-08-10,14.255,14.405,13.505,13.955,48140.4028
2016-08-11,13.655,13.805,13.355,13.655,27671.52696
2016-08-12,13.355,13.505,11.705,12.755,74363.04288
2016-08-15,12.605,12.905,12.455,12.455,28366.74876
2016-08-16,12.905,12.905,12.455,12.755,21906.0674
2016-08-17,12.755,12.755,11.855,12.305,26105.8868
2016-08-18,12.005,12.605,12.005,12.005,18193.15316
2016-08-19,12.005,12.155,11.555,11.705,25316.83588
2016-08-22,11.555,11.705,10.955,11.405,31073.69888
2016-08-23,11.855,11.855,11.555,11.705,20241.83336
2016-08-24,11.405,11.555,10.655,10.955,51186.08404
2016-08-25,10.805,11.555,10.505,11.105,36936.45284
2016-08-26,11.555,12.005,10.955,11.105,31439.95232
2016-08-29,10.805,11.105,10.655,10.955,9966.81168
2016-08-30,10.955,11.255,10.205,10.355,21565.23712
2016-08-31,10.055,10.355,8.855,9.455,65121.24108
2016-09-01,9.455,10.505,9.305,10.355,42776.28264
2016-09-02,10.805,11.105,10.655,11.105,27507.05944
2016-09-06,11.705,11.855,11.105,11.855,27919.9942
2016-09-07,12.005,12.155,11.405,11.705,17296.64524
2016-09-08,12.005,12.005,11.255,11.405,19568.23624
2016-09-09,11.105,11.705,10.805,10.805,33412.09648
2016-09-12,10.805,11.105,10.505,10.655,21129.2116
2016-09-13,10.805,10.805,10.355,10.355,21091.46004
2016-09-14,10.505,10.805,10.355,10.355,9295.01384
2016-09-15,10.505,10.505,10.355,10.355,14130.94536
2016-09-16,10.505,10.505,10.055,10.205,13547.51216
2016-09-19,10.505,10.655,10.355,10.655,12389.24232
2016-09-20,10.805,10.805,10.355,10.505,12062.93956
2016-09-21,10.805,11.705,10.655,11.555,29940.58564
2016-09-22,11.705,11.855,11.405,11.405,22574.16672
2016-09-23,11.555,11.555,10.805,10.955,12772.08912
2016-09-26,10.955,11.255,10.505,10.805,16309.34032
2016-09-27,10.805,10.805,10.355,10.355,19800.0768
2016-09-28,10.655,10.655,10.355,10.355,10959.91428
2016-09-29,10.355,10.505,10.205,10.355,6568.3716
2016-09-30,10.805,10.805,10.205,10.355,15640.37468
2016-10-03,10.205,10.355,9.905,10.055,10467.9778
2016-10-04,9.905,9.905,9.155,9.305,49534.54492
2016-10-05,9.455,9.905,9.305,9.755,17485.1698
2016-10-06,9.455,9.455,8.555,8.855,54858.048
2016-10-07,9.005,9.605,8.855,9.455,41579.82808
2016-10-11,9.605,9.905,9.305,9.605,33149.76812
2016-10-12,9.905,9.905,9.455,9.905,12079.69952
2016-10-13,9.905,10.205,9.605,9.905,12818.83708
2016-10-14,9.905,9.905,9.605,9.605,13826.6338
2016-10-17,9.755,9.755,9.155,9.305,18468.9428
2016-10-18,9.455,9.605,9.305,9.605,18406.56776
2016-10-19,9.605,10.055,9.605,9.905,32115.04884
2016-10-20,10.055,10.205,9.605,10.205,17905.26836
2016-10-21,10.055,10.055,9.455,9.455,30047.24296
2016-10-24,9.605,9.905,9.005,9.155,43620.07832
2016-10-25,9.455,9.455,9.155,9.305,33296.14288
2016-10-26,9.605,9.755,9.005,9.305,29043.81116
2016-10-27,9.305,9.455,9.155,9.305,22973.00712
2016-10-28,9.455,9.755,9.155,9.605,26184.0222
2016-10-31,9.605,9.905,9.305,9.455,21816.70316
2016-11-01,9.755,9.905,9.455,9.605,31973.3722
2016-11-02,9.755,10.055,9.605,9.605,28348.4894
2016-11-03,9.605,10.055,9.305,9.455,35928.05636
2016-11-04,9.455,9.605,9.305,9.305,18961.67896
2016-11-07,9.155,9.305,9.005,9.155,21294.61208
2016-11-08,9.155,9.455,8.855,9.455,21040.54708
2016-11-09,9.905,9.905,9.455,9.755,21594.692
2016-11-10,9.755,9.905,9.155,9.305,26676.1586
2016-11-11,9.605,9.605,7.955,8.405,43133.17316
2016-11-14,7.955,8.405,7.355,7.805,76491.62444
2016-11-15,7.505,8.555,7.505,8.405,50164.093
2016-11-16,8.405,8.555,7.655,7.655,27884.24184
2016-11-17,8.105,8.105,7.055,7.505,46615.6796
2016-11-18,7.205,7.355,6.755,7.205,70133.63532
2016-11-21,7.055,7.505,7.055,7.355,24188.85392
2016-11-22,7.355,7.505,7.055,7.505,24979.63748
2016-11-23,7.055,7.355,6.755,7.205,41542.80956
2016-11-24,7.505,7.505,7.205,7.205,13483.87096
2016-11-25,7.205,7.505,7.205,7.355,16564.3716
2016-11-28,7.505,7.505,7.355,7.355,20775.02
2016-11-29,7.355,7.505,7.055,7.205,12248.19876
2016-11-30,7.205,7.505,6.905,7.355,19734.70296
2016-12-01,7.055,7.355,6.905,7.355,14605.1556
2016-12-02,7.355,7.655,7.055,7.655,20153.00224
2016-12-05,7.505,7.505,7.205,7.505,34452.31356
2016-12-06,7.505,7.505,7.205,7.355,15125.01424
2016-12-07,7.505,7.655,7.055,7.205,46187.25104
2016-12-08,7.355,7.505,7.055,7.355,34828.12984
2016-12-09,7.655,8.105,7.355,7.505,39896.73492
2016-12-12,7.655,7.955,7.505,7.805,34310.30372
2016-12-13,7.955,9.305,7.955,9.005,31204.74644
2016-12-14,9.305,9.905,9.005,9.305,49560.63448
2016-12-15,8.705,8.705,8.255,8.255,26961.27784
2016-12-16,8.255,9.755,8.105,9.605,54840.3884
2016-12-19,9.605,9.605,8.555,8.855,19247.93108
2016-12-20,8.405,8.405,8.105,8.255,86760.58188
2016-12-21,8.405,8.855,8.255,8.405,38921.22528
2016-12-22,8.405,8.705,8.255,8.405,9018.52448
2016-12-23,8.255,8.405,7.805,7.955,40130.9412
2016-12-28,7.525,8.625,7.525,8.0,18492.8
2016-12-29,8.25,9.125,8.125,8.75,21851.2
2016-12-30,9.0,9.275,7.85,8.75,39327.2
2017-01-03,8.55,9.475,8.55,9.375,29853.6
2017-01-04,9.4,9.5,9.25,9.45,33268.0
2017-01-05,9.575,9.875,9.5,9.65,70367.6
2017-01-06,9.65,9.675,8.925,9.175,37466.4
2017-01-09,9.25,9.5,9.125,9.25,19972.0
2017-01-10,9.25,9.575,9.125,9.25,24058.0
2017-01-11,9.3,9.625,9.25,9.6,31802.8
2017-01-12,9.875,9.875,9.5,9.625,46401.6
2017-01-13,9.575,10.325,9.5,10.325,47618.8
2017-01-16,10.475,10.975,10.3,10.3,41971.2
2017-01-17,10.875,11.125,10.8,11.125,74800.0
2017-01-18,11.1,11.625,10.9,11.025,100332.0
2017-01-19,10.675,11.175,10.6,11.075,48631.2
2017-01-20,11.2,11.25,10.625,11.0,31307.6
2017-01-23,11.45,11.45,11.1,11.2,38248.8
2017-01-24,11.25,11.25,10.275,10.575,93603.2
2017-01-25,10.45,10.625,10.4,10.625,62063.2
2017-01-26,10.575,10.825,10.5,10.75,31187.6
2017-01-27,10.75,11.075,10.75,11.0,68757.2
2017-01-30,11.0,11.05,10.55,10.7,43824.4
2017-01-31,11.175,11.175,10.7,11.05,35548.4
2017-02-01,11.075,11.075,10.875,10.9,14534.8
2017-02-02,11.0,11.125,10.925,10.975,60751.2
2017-02-03,11.075,11.075,10.85,11.0,27167.6
2017-02-06,11.025,11.25,10.95,11.25,35966.4
2017-02-07,11.125,11.25,10.975,11.0,56192.4
2017-02-08,11.125,11.2,10.925,11.075,21550.4
2017-02-09,11.175,11.175,10.75,10.95,23735.6
2017-02-10,10.65,11.025,10.55,10.825,37374.4
2017-02-13,10.725,10.8,10.525,10.6,25710.0
2017-02-14,10.875,10.975,10.55,10.75,32687.2
2017-02-15,10.825,11.0,10.65,10.96,27511.6
2017-02-16,11.0,11.475,10.85,11.4,53138.4
2017-02-17,11.525,11.7,11.5,11.65,34695.6
2017-02-21,11.375,11.9,11.3,11.9,37544.0
2017-02-22,11.575,11.85,11.2,11.55,61610.8
2017-02-23,11.5,11.925,11.45,11.65,35288.0
2017-02-24,11.825,11.875,11.575,11.65,30257.6
2017-02-27,11.55,11.8,10.975,10.975,31339.6
2017-02-28,11.125,11.35,10.325,10.325,40557.2
2017-03-01,10.375,10.6,10.25,10.25,38747.6
2017-03-02,10.35,10.35,9.575,9.65,44777.2
2017-03-03,9.55,10.175,9.525,10.175,31428.4
2017-03-06,10.25,10.25,9.75,9.975,25434.0
2017-03-07,9.8,9.925,9.525,9.825,25650.4
2017-03-08,9.625,9.825,9.6,9.725,31295.6
2017-03-09,9.75,9.75,9.2,9.275,34953.6
2017-03-10,9.375,9.675,9.225,9.5,42860.4
2017-03-13,9.75,9.75,9.425,9.5,27142.8
2017-03-14,9.425,9.575,9.25,9.275,12685.6
2017-03-15,9.225,10.5,9.075,9.975,30387.6
2017-03-16,10.175,10.3,9.65,9.9,30127.6
2017-03-17,9.8,10.0,9.725,9.725,15708.0
2017-03-20,9.7,9.75,9.15,9.525,19739.2
2017-03-21,9.475,9.65,9.35,9.55,12948.0
2017-03-22,9.55,9.55,9.125,9.275,20147.2
2017-03-23,9.175,9.275,9.025,9.15,14169.2
2017-03-24,9.15,9.25,9.025,9.125,8610.4
2017-03-27,9.15,9.65,9.15,9.625,14117.2
2017-03-28,9.6,9.65,9.425,9.45,16682.0
2017-03-29,9.325,9.65,9.325,9.625,12091.6
2017-03-30,9.6,9.7,9.475,9.625,8810.4
2017-03-31,9.525,9.75,9.475,9.675,19906.4
2017-04-03,9.6,10.275,9.55,10.225,18954.0
2017-04-04,9.925,10.375,9.925,10.075,16443.2
2017-04-05,10.05,10.45,9.875,10.125,8528.4
2017-04-06,9.975,10.125,9.9,10.1,19967.2
2017-04-07,10.15,10.35,9.85,10.05,8015.2
2017-04-10,9.9,9.95,9.575,9.9,10513.2
2017-04-11,9.75,10.275,9.75,10.15,16723.2
2017-04-12,9.875,10.225,9.875,10.1,2199.6
2017-04-13,10.05,10.225,9.985,10.2,32608.8
2017-04-17,10.2,10.325,9.925,10.15,8119.2
2017-04-18,10.25,10.275,9.975,10.1,10372.0
2017-04-19,10.1,10.1,9.9,9.9,24297.6
2017-04-20,9.9,10.075,9.75,10.0,13614.4
2017-04-21,10.1,10.1,10.0,10.05,11105.6
2017-04-24,9.975,10.075,9.85,10.075,26503.2
2017-04-25,9.975,10.175,9.925,10.125,27948.8
2017-04-26,10.075,10.875,10.075,10.275,44122.4
2017-04-27,10.225,10.5,10.05,10.4,41639.6
2017-04-28,10.5,10.825,10.0,10.0,45215.6
2017-05-01,10.05,10.375,10.0,10.05,29671.2
2017-05-02,10.25,10.475,10.05,10.05,21647.2
2017-05-03,10.05,10.275,9.675,9.7,41804.0
2017-05-04,9.925,9.925,8.9,9.05,67261.2
2017-05-05,9.425,9.425,8.9,8.925,23496.8
2017-05-08,9.05,9.075,8.825,9.0,16082.4
2017-05-09,8.95,8.95,8.75,8.75,19667.2
2017-05-10,8.775,9.25,8.775,9.0,33007.2
2017-05-11,9.25,9.525,9.075,9.5,15230.8
2017-05-12,9.8,10.0,9.25,9.725,34212.4
2017-05-15,9.925,10.25,9.525,9.7,30695.2
2017-05-16,9.7,10.025,9.625,10.0,17002.4
2017-05-17,10.225,10.25,10.025,10.075,16574.4
2017-05-18,10.175,10.55,9.925,10.1,45227.6
2017-05-19,10.25,10.375,10.1,10.15,9566.0
2017-05-23,10.25,10.25,9.925,10.125,9643.2
2017-05-24,9.95,10.025,9.85,9.85,17047.2
2017-05-25,9.85,10.0,9.85,9.9,14125.2
2017-05-26,10.0,10.0,9.9,9.975,6935.6
2017-05-29,9.85,9.875,9.5,9.625,22522.0
2017-05-30,9.625,9.75,9.525,9.55,8019.2
2017-05-31,9.45,9.85,9.45,9.7,6972.0
2017-06-01,9.875,9.9,9.475,9.75,12573.6
2017-06-02,9.725,9.9,9.5,9.75,14517.2
2017-06-05,9.875,9.875,9.525,9.525,4937.6
2017-06-06,9.55,10.025,9.55,9.875,25611.6
2017-06-07,9.975,10.0,9.75,9.775,7630.4
2017-06-08,9.875,9.9,9.625,9.625,11001.6
2017-06-09,9.75,9.75,9.575,9.575,4875.2
2017-06-12,9.525,9.75,9.5,9.5,6871.6
2017-06-13,9.625,9.825,9.625,9.8,8866.0
2017-06-14,9.875,9.875,9.575,9.615,7524.8
2017-06-15,9.875,9.875,9.5,9.7,11306.0
2017-06-16,9.7,10.225,9.6,9.6,35534.4
2017-06-19,9.5,9.975,9.375,9.4,8075.6
2017-06-20,9.375,9.625,9.2,9.2,7443.6
2017-06-21,9.45,9.65,9.25,9.5,12029.6
2017-06-22,9.375,9.5,9.2,9.2,19918.4
2017-06-23,9.4,9.75,9.375,9.75,21212.0
2017-06-26,9.5,9.7,9.5,9.5,5558.4
2017-06-27,9.875,9.875,9.375,9.375,10632.4
2017-06-28,9.45,9.525,9.3,9.325,1869.6
2017-06-29,9.5,9.5,9.2,9.275,10826.4
2017-06-30,9.125,9.375,8.95,9.325,11910.0
2017-07-04,9.325,9.475,8.95,8.95,12212.4
2017-07-05,8.825,9.0,8.775,8.875,10040.8
2017-07-06,9.0,9.05,8.825,9.0,8982.4
2017-07-07,8.75,8.75,8.025,8.55,16265.2
2017-07-10,8.45,8.675,8.375,8.475,5203.6
2017-07-11,8.55,8.75,8.5,8.575,8585.2
2017-07-12,8.4,8.8,8.4,8.8,2144.0
2017-07-13,8.9,9.025,8.75,9.025,3286.4
2017-07-14,9.025,9.55,9.025,9.525,17804.8
2017-07-17,9.725,9.725,9.325,9.675,12083.2
2017-07-18,9.7,10.0,9.4,9.875,19042.4
2017-07-19,9.675,10.075,9.675,10.075,16441.6
2017-07-20,10.075,10.375,10.0,10.325,41604.8
2017-07-21,10.425,10.45,10.075,10.1,15430.0
2017-07-24,10.075,10.1,9.75,10.1,10483.6
2017-07-25,10.025,10.15,9.875,10.0,15117.6
2017-07-26,10.075,10.25,9.875,10.15,17438.0
2017-07-27,10.05,10.375,10.0,10.35,21867.6
2017-07-28,10.275,10.35,10.125,10.25,12958.0
2017-07-31,10.175,10.3,9.975,9.975,5873.2
2017-08-01,9.775,9.925,9.625,9.8,11729.6
2017-08-02,9.725,9.85,9.7,9.725,6146.4
2017-08-03,9.775,9.775,9.6,9.65,6593.2
2017-08-04,9.7,9.7,9.25,9.5,16252.0
2017-08-08,9.325,9.35,9.15,9.175,7858.8
2017-08-09,9.25,9.375,9.125,9.225,8686.0
2017-08-10,9.275,9.625,9.25,9.525,11591.6
2017-08-11,9.625,9.925,9.25,9.875,11535.6
2017-08-14,9.75,9.875,9.5,9.775,12178.8
2017-08-15,9.525,9.95,9.5,9.85,5130.8
2017-08-16,9.9,10.55,9.875,10.475,50552.8
2017-08-17,10.55,10.6,10.25,10.325,14223.2
2017-08-18,10.575,10.6,10.225,10.35,13672.4
2017-08-21,10.275,10.425,10.225,10.275,14472.0
2017-08-22,10.35,10.475,10.25,10.425,9936.0
2017-08-23,10.3,10.375,10.225,10.25,9386.4
2017-08-24,10.2,11.25,10.2,10.6,50458.4
2017-08-25,10.925,11.45,10.825,11.2,39285.6
2017-08-28,11.3,12.25,11.3,12.2,64706.8
2017-08-29,12.225,12.5,12.0,12.2,47617.6
2017-08-30,12.125,12.625,12.05,12.6,54327.6
2017-08-31,12.5,13.8,12.475,13.325,82692.4
2017-09-01,13.575,13.65,13.25,13.475,32876.4
2017-09-05,13.5,14.625,13.5,14.5,47261.2
2017-09-06,14.725,15.275,14.225,15.0,71538.4
2017-09-07,14.825,15.175,14.725,14.85,39042.0
2017-09-08,14.925,14.95,13.75,14.375,56848.8
2017-09-11,14.15,14.225,12.725,13.95,81014.4
2017-09-12,13.75,14.85,13.75,14.725,34862.0
2017-09-13,14.7,15.0,13.95,14.5,40727.2
2017-09-14,14.25,15.0,13.825,14.875,36893.6
2017-09-15,14.75,15.05,12.925,12.925,43748.8
2017-09-18,13.325,13.45,12.2,12.725,126590.8
2017-09-19,13.0,13.0,12.55,12.725,42092.0
2017-09-20,12.65,13.025,12.25,12.75,45136.0
2017-09-21,12.45,12.625,12.25,12.275,45014.0
2017-09-22,12.275,12.95,12.175,12.825,27369.6
2017-09-25,12.575,13.375,12.575,13.15,26042.8
2017-09-26,13.1,13.2,13.0,13.075,23913.6
2017-09-27,12.9,13.2,12.6,12.925,12473.2
2017-09-28,12.925,13.1,12.7,12.975,16224.0
2017-09-29,13.125,13.125,12.775,12.85,9146.0
2017-10-02,12.85,13.225,12.825,12.95,17222.8
2017-10-03,12.975,13.375,12.775,13.175,45324.8
2017-10-04,13.225,13.675,13.15,13.25,29092.8
2017-10-05,13.25,13.875,13.25,13.825,33576.8
2017-10-06,13.875,14.425,13.725,14.15,33834.0
2017-10-10,14.4,14.8,14.375,14.55,29226.0
2017-10-11,14.6,14.9,14.2,14.875,34782.0
2017-10-12,14.875,14.875,14.45,14.6,15049.6
2017-10-13,14.725,14.775,14.025,14.575,56800.4
2017-10-16,14.475,14.5,14.15,14.25,32380.8
2017-10-17,14.1,14.35,13.725,14.25,37286.4
2017-10-18,14.025,14.3,14.025,14.125,25258.4
2017-10-19,14.075,14.625,14.05,14.475,32771.2
2017-10-20,14.325,14.45,14.1,14.2,21796.0
2017-10-23,14.2,14.2,13.35,13.975,42852.4
2017-10-24,14.0,14.0,13.475,13.575,23272.8
2017-10-25,13.525,13.65,13.25,13.55,20298.4
2017-10-26,13.4,13.55,12.65,12.775,28854.4
2017-10-27,12.525,13.05,11.75,12.85,37784.4
2017-10-30,12.85,13.375,12.825,13.375,35562.0
2017-10-31,12.675,13.4,12.675,13.1,33738.4
2017-11-01,12.85,13.025,12.225,12.7,53393.2
2017-11-02,12.5,12.75,11.85,12.1,59061.2
2017-11-03,12.1,12.425,11.65,11.65,49326.8
2017-11-06,11.75,12.25,11.75,12.1,19535.2
2017-11-07,12.25,12.425,11.925,12.425,25006.4
2017-11-08,12.375,12.675,12.125,12.375,19108.0
2017-11-09,12.175,12.65,12.075,12.325,25292.8
2017-11-10,12.275,12.45,12.05,12.05,17720.0
2017-11-13,11.775,12.25,11.75,11.975,33236.8
2017-11-14,11.75,11.95,11.65,11.65,10677.2
2017-11-15,12.075,12.075,11.7,11.7,30370.8
2017-11-16,11.875,11.875,11.65,11.675,15147.6
2017-11-17,11.85,12.025,11.7,12.0,33306.4
2017-11-20,12.35,12.35,11.825,11.925,17863.2
2017-11-21,11.9,12.3,11.85,12.125,16647.2
2017-11-22,12.125,12.35,12.025,12.1,42584.0
2017-11-23,11.65,12.0,11.525,11.525,15668.4
2017-11-24,11.875,12.125,11.7,11.7,18184.0
2017-11-27,11.75,11.875,11.275,11.475,20279.2
2017-11-28,11.5,12.0,11.25,11.95,26121.6
2017-11-29,11.725,12.0,11.325,11.725,20208.4
2017-11-30,11.475,11.925,11.475,11.675,11842.8
2017-12-01,11.95,11.95,11.3,11.725,26020.0
2017-12-04,11.725,11.8,11.3,11.525,17185.2
2017-12-05,11.375,11.75,11.275,11.45,25548.8
2017-12-06,11.3,11.5,11.3,11.35,12956.0
2017-12-07,11.275,11.45,10.95,11.0,12307.6
2017-12-08,10.55,11.05,10.55,10.95,11731.6
2017-12-11,10.425,10.95,10.425,10.6,14478.0
2017-12-12,10.5,10.75,10.05,10.275,27062.0
2017-12-13,10.075,11.25,10.075,11.15,46004.0
2017-12-14,11.925,11.925,11.275,11.3,21831.6
2017-12-15,11.575,11.65,11.25,11.25,12207.2
2017-12-18,11.325,11.625,11.325,11.375,16183.6
2017-12-19,11.275,11.65,11.275,11.45,12023.6
2017-12-20,11.45,12.025,11.45,12.025,10827.2
2017-12-21,12.125,12.125,11.85,11.95,9818.4
2017-12-22,11.925,12.05,11.6,11.675,29873.2
2017-12-27,11.85,12.125,11.675,11.85,22229.6
2017-12-28,11.9,12.1,11.825,11.9,12762.0
2017-12-29,11.875,11.875,11.4,11.45,19697.6
2018-01-02,11.825,12.7,11.575,12.625,27282.8
2018-01-03,12.7,13.325,12.625,12.875,33775.6
2018-01-04,12.75,13.25,12.75,13.025,16090.8
2018-01-05,12.775,13.2,12.75,13.025,15090.4
2018-01-08,13.125,13.2,12.775,13.075,15736.8
2018-01-09,12.925,13.0,12.625,12.675,14288.4
2018-01-10,12.725,12.925,12.7,12.8,10777.2
2018-01-11,12.8,13.05,12.75,12.75,9043.2
2018-01-12,12.9,12.975,12.825,12.825,10734.0
2018-01-15,13.05,13.45,12.875,13.375,13513.2
2018-01-16,13.425,13.425,13.0,13.175,18126.0
2018-01-17,13.125,13.65,12.725,13.575,19190.4
2018-01-18,13.575,13.575,12.75,12.8,24284.8
2018-01-19,13.425,13.425,13.0,13.025,6830.8
2018-01-22,12.8,12.9,12.75,12.825,8752.8
2018-01-23,12.55,13.325,12.525,13.225,15928.8
2018-01-24,13.6,13.875,13.375,13.875,26208.4
2018-01-25,14.15,14.35,13.5,13.525,39922.8
2018-01-26,13.75,13.75,13.45,13.475,24482.8
2018-01-29,13.5,13.5,11.95,12.5,49382.0
2018-01-30,12.575,12.6,12.225,12.275,18226.8
2018-01-31,12.575,12.7,12.275,12.325,10229.6
2018-02-01,12.4,12.625,12.275,12.275,5582.4
2018-02-02,12.45,12.45,11.7,11.8,15125.6
2018-02-05,11.925,12.225,11.35,11.65,20155.2
2018-02-06,11.5,12.25,11.5,12.125,20822.0
2018-02-07,12.475,12.5,11.45,11.5,19171.2
2018-02-08,12.0,12.175,11.525,11.525,8217.2
2018-02-09,11.5,11.5,10.425,11.025,24174.8
2018-02-12,11.25,12.275,11.25,12.2,18706.4
2018-02-13,12.125,12.375,11.725,12.125,6963.6
2018-02-14,12.1,12.925,12.05,12.65,33948.4
2018-02-15,12.9,12.9,12.225,12.25,12062.4
2018-02-16,12.5,12.5,11.79,12.025,5940.4
2018-02-20,11.75,12.05,11.575,11.875,12973.6
2018-02-21,11.975,12.125,11.625,11.625,10648.4
2018-02-22,11.825,12.05,11.675,11.675,7620.0
2018-02-23,11.675,11.85,11.625,11.675,7339.2
2018-02-26,11.675,11.75,11.65,11.75,3320.8
2018-02-27,12.025,12.025,11.4,11.725,9597.6
2018-02-28,11.725,11.875,11.25,11.525,6772.8
2018-03-01,11.275,11.55,11.225,11.275,13597.2
2018-03-02,11.425,11.5,11.2,11.25,9520.8
2018-03-05,11.25,11.5,11.25,11.375,8436.0
2018-03-06,11.4,11.55,11.225,11.25,18466.0
2018-03-07,11.325,11.4,11.125,11.125,10170.0
2018-03-08,10.825,11.125,10.825,10.975,15519.6
2018-03-09,11.075,11.125,10.825,11.05,14421.6
2018-03-12,11.0,11.125,10.925,11.0,8735.6
2018-03-13,10.975,11.125,10.95,10.95,5548.0
2018-03-14,10.9,11.025,10.65,10.725,14876.0
2018-03-15,10.725,10.975,10.725,10.75,7214.8
2018-03-16,10.75,10.8,10.45,10.45,9856.4
2018-03-19,10.525,10.8,10.525,10.675,7332.0
2018-03-20,10.625,10.675,10.45,10.55,12487.2
2018-03-21,10.65,11.0,10.4,10.875,25461.2
2018-03-22,11.1,11.4,11.075,11.35,28640.0
2018-03-23,11.125,11.8,11.125,11.425,32451.2
2018-03-26,11.4,11.7,11.225,11.25,11331.6
2018-03-27,11.125,11.25,10.9,11.1,11800.0
2018-03-28,11.05,11.05,10.525,10.55,8216.8
2018-03-29,10.95,10.95,10.55,10.575,7865.2
2018-04-02,10.575,11.125,10.575,10.925,11512.4
2018-04-03,10.85,10.85,10.55,10.675,6812.4
2018-04-04,10.675,10.75,10.475,10.725,11542.0
2018-04-05,10.525,10.7,10.5,10.5,3755.6
2018-04-06,10.75,10.75,10.525,10.675,4160.0
2018-04-09,10.75,11.875,10.65,11.5,19222.8
2018-04-10,11.5,11.675,11.125,11.175,13622.0
2018-04-11,11.675,11.725,11.275,11.525,24484.8
2018-04-12,11.55,11.975,11.55,11.85,23242.4
2018-04-13,11.825,12.35,11.525,11.875,19658.8
2018-04-16,12.125,12.125,11.275,11.425,12460.0
2018-04-17,11.325,12.25,11.325,12.2,11511.6
2018-04-18,12.25,13.375,12.225,12.65,34734.8
2018-04-19,12.8,12.875,12.5,12.675,12883.2
2018-04-20,12.7,12.875,12.65,12.725,27082.4
2018-04-23,12.7,12.775,12.25,12.5,19964.8
2018-04-24,12.25,12.35,12.05,12.25,9960.8
2018-04-25,12.225,12.25,12.075,12.2,16906.4
2018-04-26,12.425,13.425,12.025,12.475,39896.8
2018-04-27,12.6,12.675,12.35,12.55,5770.0
2018-04-30,12.425,12.75,12.125,12.3,24277.6
2018-05-01,12.325,12.575,12.05,12.175,19316.4
2018-05-02,12.325,12.45,12.15,12.225,11067.2
2018-05-03,12.45,12.475,11.725,11.95,11806.8
2018-05-04,11.925,11.95,11.575,11.625,13604.0
2018-05-07,11.85,11.85,11.125,11.4,33616.8
2018-05-08,11.5,11.875,11.35,11.7,7121.6
2018-05-09,11.65,11.95,11.275,11.425,12963.2
2018-05-10,11.525,12.375,11.5,12.175,21404.8
2018-05-11,11.675,12.25,11.525,11.825,18480.8
2018-05-14,11.75,12.025,11.525,11.8,17334.0
2018-05-15,11.575,11.875,11.325,11.425,10992.8
2018-05-16,11.575,11.575,11.275,11.325,8182.4
2018-05-17,11.375,11.375,11.075,11.125,16430.0
2018-05-18,11.275,11.725,11.275,11.6,4120.0
2018-05-22,11.525,11.875,11.525,11.65,20980.0
2018-05-23,11.45,11.75,11.45,11.5,10252.4
2018-05-24,11.575,11.875,11.225,11.75,22874.4
2018-05-25,11.75,11.75,11.3,11.45,11018.4
2018-05-28,11.725,11.75,11.175,11.2,2578.4
2018-05-29,11.15,11.5,11.15,11.35,11983.6
2018-05-30,11.375,11.5,11.25,11.25,6048.8
2018-05-31,11.275,11.425,11.225,11.35,5327.6
2018-06-01,11.225,11.525,11.225,11.525,4836.0
2018-06-04,11.25,11.25,11.175,11.175,360.0
2018-06-05,11.125,11.275,11.0,11.075,10595.2
2018-06-06,11.0,11.25,10.975,11.25,14459.2
2018-06-07,11.25,11.575,11.25,11.3,11589.2
2018-06-08,11.375,11.375,11.325,11.325,2043.2
2018-06-11,11.325,11.375,11.225,11.25,11404.4
2018-06-12,11.25,11.575,11.25,11.375,13160.4
2018-06-13,11.425,11.475,11.3,11.375,4253.6
2018-06-14,11.275,11.425,11.125,11.15,12382.8
2018-06-15,11.0,11.0,10.5,10.5,21843.2
2018-06-18,10.5,10.625,10.075,10.2,23362.0
2018-06-19,10.175,10.675,9.775,10.35,30268.8
2018-06-20,10.45,10.45,10.15,10.275,6450.8
2018-06-21,10.25,10.45,10.0,10.375,11338.0
2018-06-22,10.15,10.375,10.125,10.275,19209.2
2018-06-25,10.35,10.6,9.95,9.975,33160.8
2018-06-26,9.975,10.125,9.85,9.875,16198.0
2018-06-27,9.975,10.6,9.95,10.425,11027.6
2018-06-28,10.25,10.3,9.95,10.0,10660.8
2018-06-29,9.975,10.35,9.975,10.275,7066.4
2018-07-03,10.25,10.525,10.1,10.5,8872.0
2018-07-04,10.375,10.5,10.025,10.075,17416.4
2018-07-05,10.45,10.45,10.125,10.175,6788.0
2018-07-06,10.225,10.475,10.225,10.45,4553.2
2018-07-09,10.3,10.525,10.3,10.5,10881.6
2018-07-10,10.225,10.5,10.2,10.45,3012.0
2018-07-11,10.425,10.45,10.125,10.15,16998.4
2018-07-12,10.225,10.35,9.925,9.925,6677.6
2018-07-13,9.95,10.025,9.75,9.75,7737.2
2018-07-16,9.8,9.85,9.175,9.2,20365.6
2018-07-17,9.2,9.35,8.9,8.975,25068.4
2018-07-18,9.075,9.2,9.05,9.175,7992.4
2018-07-19,9.225,9.225,8.775,8.8,18966.4
2018-07-20,9.0,9.025,8.725,8.725,17922.8
2018-07-23,8.925,9.1,8.75,8.75,9887.2
2018-07-24,8.925,9.05,8.775,8.875,15080.4
2018-07-25,9.125,9.3,8.9,8.9,14857.6
2018-07-26,8.9,9.075,8.75,8.75,7413.2
2018-07-27,8.775,8.875,8.775,8.85,6879.6
2018-07-30,8.775,8.85,8.45,8.575,13610.8
2018-07-31,8.475,8.65,8.45,8.6,9662.4
2018-08-01,8.475,8.5,8.325,8.4,6442.4
2018-08-02,8.225,8.3,8.05,8.05,14228.8
2018-08-03,8.3,8.35,8.025,8.025,14501.6
2018-08-07,8.225,8.25,8.1,8.2,12876.8
2018-08-08,8.175,8.325,8.1,8.25,27004.0
2018-08-09,8.475,8.475,8.175,8.25,12749.6
2018-08-10,8.275,8.425,8.2,8.25,9225.2
2018-08-13,8.175,8.3,7.9,8.0,22537.2
2018-08-14,7.925,8.025,7.0,7.45,31486.4
2018-08-15,7.475,7.475,7.0,7.375,23166.4
2018-08-16,7.3,7.5,7.3,7.325,12994.8
2018-08-17,7.45,8.075,7.25,7.475,32950.4
2018-08-20,7.525,7.55,7.3,7.4,9462.4
2018-08-21,7.425,7.525,7.3,7.375,11577.6
2018-08-22,7.4,7.4,7.25,7.325,9184.8
2018-08-23,7.35,7.65,7.275,7.275,11683.6
2018-08-24,7.3,8.175,7.3,7.525,15110.0
2018-08-27,8.175,8.2,7.625,7.775,16678.8
2018-08-28,7.9,8.125,7.825,7.825,10460.4
2018-08-29,8.0,8.05,7.875,8.0,10197.2
2018-08-30,8.125,8.125,7.7,7.7,4873.6
2018-08-31,7.75,8.05,7.525,7.6,10453.6
2018-09-04,7.525,7.525,6.875,7.25,32872.0
2018-09-05,7.225,7.225,6.825,6.95,9658.8
2018-09-06,6.875,7.225,6.875,6.975,6845.6
2018-09-07,7.125,7.4,6.975,7.35,9203.2
2018-09-10,7.35,7.45,7.225,7.35,5300.8
2018-09-11,7.35,7.45,6.875,7.15,23373.2
2018-09-12,7.35,7.35,6.875,6.95,16142.4
2018-09-13,7.075,7.225,6.8,6.975,13623.2
2018-09-14,7.0,7.125,7.0,7.0,4202.8
2018-09-17,7.075,7.275,7.05,7.175,7832.4
2018-09-18,7.35,7.35,7.025,7.2,9980.0
2018-09-19,7.325,7.325,7.075,7.1,12212.8
2018-09-20,7.225,7.225,6.975,7.05,12412.0
2018-09-21,6.9,7.425,6.9,7.425,35281.2
2018-09-24,7.5,7.85,7.325,7.775,13548.0
2018-09-25,7.55,8.325,7.55,8.3,20479.2
2018-09-26,8.275,8.275,7.7,7.725,11961.6
2018-09-27,7.5,7.9,7.5,7.75,9279.2
2018-09-28,7.5,7.9,7.5,7.625,13902.0
2018-10-01,7.475,7.475,6.8,7.15,83244.0
2018-10-02,7.2,7.5,7.1,7.1,27377.2
2018-10-03,7.3,7.325,6.925,7.0,14996.4
2018-10-04,7.025,7.125,7.0,7.025,21476.8
2018-10-05,7.0,7.1,6.95,7.025,9833.2
2018-10-09,7.1,7.375,7.025,7.375,13962.4
2018-10-10,7.225,7.6,7.025,7.575,25032.0
2018-10-11,8.025,8.1,7.575,8.05,26480.8
2018-10-12,7.975,8.0,7.625,7.925,18744.0
2018-10-15,7.925,8.5,7.925,8.325,25394.8
2018-10-16,8.6,8.6,7.725,7.8,22854.0
2018-10-17,8.225,8.225,7.675,7.775,25005.6
2018-10-18,7.75,7.775,7.425,7.45,10109.6
2018-10-19,7.65,7.675,7.0,7.15,21872.8
2018-10-22,7.0,7.425,7.0,7.175,18183.6
2018-10-23,7.4,7.45,7.0,7.025,9663.6
2018-10-24,7.025,7.35,6.925,7.125,18542.8
2018-10-25,7.125,7.175,6.9,6.9,9101.2
2018-10-26,6.925,7.35,6.925,7.125,38280.0
2018-10-29,6.95,7.35,6.95,7.225,16849.6
2018-10-30,7.225,7.225,6.8,6.9,23029.6
2018-10-31,6.825,6.95,6.55,6.55,38350.8
2018-11-01,6.65,6.925,6.65,6.775,14774.4
2018-11-02,6.725,7.0,6.725,6.875,16188.0
2018-11-05,6.875,7.075,6.775,6.925,21760.4
2018-11-06,6.925,6.975,6.75,6.825,21646.4
2018-11-07,7.1,7.1,6.45,6.55,29596.0
2018-11-08,6.5,6.575,6.075,6.3,20252.4
2018-11-09,6.225,6.3,6.05,6.225,17204.0
2018-11-12,6.05,6.2,5.725,5.775,18638.0
2018-11-13,5.475,5.85,5.075,5.075,54395.6
2018-11-14,5.25,5.275,5.0,5.275,31507.2
2018-11-15,5.25,5.25,5.05,5.05,36236.8
2018-11-16,5.175,5.2,4.875,5.0,18258.4
2018-11-19,4.975,5.025,4.8,4.825,18821.2
2018-11-20,4.8,4.925,4.625,4.675,39802.0
2018-11-21,4.8,5.1,4.775,5.0,30200.0
2018-11-22,4.85,5.125,4.85,5.0,16608.4
2018-11-23,4.875,5.0,4.75,4.75,11376.4
2018-11-26,4.775,4.875,4.55,4.625,18955.2
2018-11-27,4.575,4.65,4.4,4.4,22803.2
2018-11-28,4.375,4.7,4.375,4.55,20760.0
2018-11-29,4.55,4.625,4.5,4.525,8507.2
2018-11-30,4.625,4.625,4.425,4.45,3446.0
2018-12-03,4.625,4.725,4.5,4.55,11954.0
2018-12-04,4.55,4.725,4.4,4.475,9025.2
2018-12-05,4.425,4.45,4.35,4.375,7291.2
2018-12-06,4.35,4.475,4.275,4.375,8573.2
2018-12-07,4.4,4.775,4.375,4.65,67508.4
2018-12-10,4.7,4.85,4.575,4.675,60866.0
2018-12-11,4.45,4.675,4.45,4.5,26132.8
2018-12-12,4.6,4.95,4.6,4.7,44294.4
2018-12-13,4.7,4.825,4.575,4.675,7174.0
2018-12-14,4.45,4.575,4.45,4.5,8109.6
2018-12-17,4.45,4.625,4.4,4.6,17764.4
2018-12-18,4.425,4.625,4.4,4.4,13243.2
2018-12-19,4.4,4.55,4.15,4.175,26248.0
2018-12-20,4.25,4.7,4.25,4.575,67534.4
2018-12-21,4.5,4.625,4.425,4.55,32781.6
2018-12-24,4.4,4.475,4.325,4.45,18664.8
2018-12-27,5.25,5.975,5.175,5.55,71470.0
2018-12-28,5.8,5.925,5.5,5.6,34280.0
2018-12-31,5.975,5.975,5.5,5.575,15776.4
2019-01-02,5.625,5.975,5.525,5.625,50669.6
2019-01-03,5.975,6.175,5.7,6.125,57172.4
2019-01-04,6.425,6.475,6.0,6.2,38862.4
2019-01-07,6.25,6.375,6.075,6.075,40934.4
2019-01-08,6.0,6.125,5.875,5.925,18080.0
2019-01-09,6.025,6.225,5.925,5.95,37576.0
2019-01-10,6.0,6.0,5.85,5.85,12502.8
2019-01-11,5.9,5.925,5.375,5.525,32173.6
2019-01-14,5.45,5.725,5.35,5.425,18857.2
2019-01-15,5.425,5.525,5.425,5.475,13532.0
2019-01-16,5.525,5.55,5.425,5.475,11982.8
2019-01-17,5.525,5.55,5.45,5.45,16940.0
2019-01-18,5.5,5.575,5.425,5.475,14195.6
2019-01-21,5.4,5.4,5.25,5.35,14823.2
2019-01-22,5.475,5.6,5.125,5.175,25493.6
2019-01-23,5.225,5.275,5.0,5.025,25228.0
2019-01-24,5.125,5.2,5.1,5.175,6406.0
2019-01-25,5.375,5.575,5.175,5.45,54072.0
2019-01-28,5.4,5.55,5.375,5.5,10486.4
2019-01-29,5.575,5.75,5.4,5.55,409744.4
2019-01-30,5.6,5.725,5.45,5.725,25160.0
2019-01-31,5.9,5.975,5.7,5.8,63994.8
2019-02-01,5.575,5.875,5.575,5.7,28262.8
2019-02-04,5.65,5.75,5.6,5.65,19160.0
2019-02-05,5.7,5.8,5.6,5.8,38188.0
2019-02-06,5.875,5.875,5.675,5.775,24461.6
2019-02-07,5.8,5.8,5.625,5.7,17693.2
2019-02-08,5.75,5.85,5.65,5.75,26422.8
2019-02-11,5.875,5.875,5.625,5.775,31366.8
2019-02-12,5.875,5.875,5.625,5.725,17005.2
2019-02-13,5.65,5.675,5.6,5.65,12547.6
2019-02-14,5.6,5.7,5.5,5.55,15055.2
2019-02-15,5.575,5.775,5.3,5.75,33694.4
2019-02-19,5.75,5.95,5.7,5.825,28154.4
2019-02-20,6.2,6.2,5.85,6.0,84654.0
2019-02-21,5.8,5.975,5.775,5.9,17367.2
2019-02-22,5.9,6.25,5.75,6.25,20159.6
2019-02-25,6.35,6.7,6.1,6.4,67278.4
2019-02-26,6.225,6.5,5.95,6.475,56622.4
2019-02-27,6.45,6.45,6.025,6.175,35680.0
2019-02-28,6.2,6.625,6.025,6.625,54153.2
2019-03-01,6.3,6.375,6.075,6.075,31451.2
2019-03-04,5.9,6.0,5.725,5.775,54824.8
2019-03-05,5.85,5.875,5.55,5.625,54820.0
2019-03-06,5.625,5.8,5.525,5.55,26342.8
2019-03-07,5.525,5.525,5.3,5.45,22585.2
2019-03-08,5.55,5.7,5.525,5.675,59756.4
2019-03-11,5.65,5.65,5.45,5.525,14494.8
2019-03-12,5.575,5.7,5.325,5.375,41199.6
2019-03-13,5.7,5.725,5.5,5.675,54025.6
2019-03-14,5.5,5.65,5.475,5.5,21794.4
2019-03-15,5.525,5.65,5.375,5.45,48576.0
2019-03-18,5.55,5.55,5.15,5.3,35937.6
2019-03-19,5.25,5.325,5.1,5.325,28107.6
2019-03-20,5.475,5.475,5.15,5.25,42463.6
2019-03-21,5.475,5.475,5.25,5.3,43942.0
2019-03-22,5.325,5.425,5.225,5.25,36017.6
2019-03-25,5.325,5.375,5.25,5.375,57462.4
2019-03-26,5.35,5.45,5.3,5.375,43551.2
2019-03-27,5.425,5.475,5.3,5.35,28332.0
2019-03-28,5.375,5.375,5.225,5.375,26834.4
2019-03-29,5.45,5.775,5.425,5.5,49582.8
2019-04-01,5.45,5.45,5.225,5.275,53462.8
2019-04-02,5.2,5.2,4.95,5.0,68983.6
2019-04-03,5.125,5.175,4.9,5.175,65858.8
2019-04-04,5.3,6.375,5.3,6.375,199695.6
2019-04-05,6.25,6.25,5.65,5.975,136788.8
2019-04-08,5.975,6.025,5.75,5.8,55756.4
2019-04-09,5.875,5.875,5.7,5.8,33444.0
2019-04-10,5.85,5.875,5.7,5.875,44304.0
2019-04-11,5.775,5.85,5.65,5.65,54940.0
2019-04-12,5.65,5.75,5.625,5.7,29360.8
2019-04-15,5.65,5.75,5.325,5.375,60410.0
2019-04-16,5.3,5.675,5.225,5.65,66473.2
2019-04-17,5.8,6.0,5.725,5.875,62225.6
2019-04-18,5.925,5.925,5.625,5.675,38515.6
2019-04-22,5.85,5.85,5.525,5.55,24670.8
2019-04-23,5.525,5.675,5.475,5.625,40657.2
2019-04-24,5.55,5.775,5.55,5.575,29138.0
2019-04-25,5.5,5.9,5.5,5.675,26778.4
2019-04-26,5.925,5.95,5.765,5.825,30316.8
2019-04-29,5.7,5.875,5.625,5.65,9390.4
2019-04-30,5.65,6.025,5.575,6.025,48618.4
2019-05-01,5.875,6.0,5.85,5.9,75949.2
2019-05-02,5.9,6.075,5.825,5.95,49945.2
2019-05-03,5.95,6.075,5.875,6.075,21832.0
2019-05-06,6.05,6.15,5.9,6.125,40058.8
2019-05-07,6.25,6.25,5.95,6.1,14120.8
2019-05-08,6.0,6.05,5.825,5.9,55932.0
2019-05-09,5.925,6.025,5.725,5.975,87112.4
2019-05-10,6.025,6.2,5.95,6.15,36385.6
2019-05-13,6.25,6.475,6.175,6.45,23279.6
2019-05-14,6.325,6.375,6.0,6.05,18646.0
2019-05-15,6.275,6.275,5.875,5.9,6803.6
2019-05-16,5.875,6.225,5.85,6.025,293690.0
2019-05-17,5.925,6.025,5.775,5.875,15356.4
2019-05-21,5.85,5.9,5.725,5.75,32962.4
2019-05-22,5.7,5.825,5.525,5.525,20400.8
2019-05-23,5.7,5.8,5.575,5.7,27230.0
2019-05-24,5.75,5.8,5.6,5.75,22500.0
2019-05-27,5.75,5.75,5.7,5.7,902.0
2019-05-28,5.575,5.775,5.525,5.65,25417.2
2019-05-29,5.65,5.7,5.575,5.575,11090.0
2019-05-30,5.575,5.775,5.5,5.675,12100.8
2019-05-31,5.625,5.875,5.625,5.8,23893.2
2019-06-03,6.15,6.525,6.05,6.3,92112.0
2019-06-04,6.3,6.375,6.05,6.175,23249.6
2019-06-05,6.6,6.6,6.2,6.375,54112.0
2019-06-06,6.4,6.425,6.125,6.3,81467.2
2019-06-07,6.475,6.475,6.175,6.375,52848.4
2019-06-10,6.3,6.475,6.225,6.35,35248.8
2019-06-11,6.5,6.5,6.25,6.4,7457.2
2019-06-12,6.425,6.5,6.2,6.225,9088.0
2019-06-13,6.225,6.425,6.15,6.275,79095.2
2019-06-14,6.45,6.5,6.25,6.275,33461.6
2019-06-17,6.2,6.375,6.2,6.325,24718.4
2019-06-18,6.425,6.475,6.275,6.35,30092.0
2019-06-19,6.425,6.45,6.125,6.2,24581.2
2019-06-20,6.5,6.925,6.375,6.725,94488.4
2019-06-21,6.875,7.325,6.75,7.225,77896.8
2019-06-24,7.3,7.5,7.175,7.475,74859.6
2019-06-25,7.55,7.75,7.125,7.325,89714.8
2019-06-26,7.1,7.75,7.1,7.75,66408.4
2019-06-27,7.675,7.9,7.425,7.675,37708.8
2019-06-28,7.75,7.825,7.5,7.6,28710.0
2019-07-02,7.725,7.8,7.425,7.725,19653.6
2019-07-03,7.875,8.0,7.575,7.625,11782.4
2019-07-04,7.7,8.125,7.675,8.05,26239.6
2019-07-05,7.825,7.825,7.5,7.75,49896.0
2019-07-08,7.75,7.75,7.5,7.625,14530.8
2019-07-09,7.65,7.65,7.275,7.325,52292.4
2019-07-10,7.5,7.725,7.4,7.65,31438.0
2019-07-11,7.75,7.75,7.5,7.6,25340.0
2019-07-12,7.5,7.8,7.5,7.7,28897.6
2019-07-15,8.05,8.1,7.7,7.85,55406.8
2019-07-16,7.75,8.675,7.7,8.125,195633.2
2019-07-17,8.525,9.075,8.25,8.65,162194.8
2019-07-18,8.875,9.375,8.55,9.225,119066.0
2019-07-19,9.625,9.75,9.275,9.375,168416.0
2019-07-22,9.875,10.175,9.625,10.05,269140.8
2019-07-23,10.175,10.3,9.325,9.325,178159.6
2019-07-24,9.625,10.025,9.375,9.5,200066.8
2019-07-25,9.675,9.7,9.25,9.25,113817.6
2019-07-26,9.525,9.55,8.9,9.25,113331.2
2019-07-29,9.275,9.3,8.65,8.975,87976.4
2019-07-30,9.0,9.6,8.875,9.375,112571.6
2019-07-31,9.5,9.75,9.0,9.0,80146.8
2019-08-01,8.875,9.55,8.75,9.375,74355.2
2019-08-02,9.425,9.675,9.275,9.375,46342.4
2019-08-06,9.675,10.2,9.675,9.925,121421.6
2019-08-07,10.975,11.8,10.625,11.2,515949.6
2019-08-08,11.325,12.025,11.125,12.0,476459.2
2019-08-09,12.375,12.975,12.1,12.225,398304.0
2019-08-12,12.4,12.875,11.675,12.05,308143.2
2019-08-13,12.0,12.1,10.575,10.75,479554.8
2019-08-14,11.475,11.625,10.8,10.9,243671.2
2019-08-15,11.025,11.15,10.2,10.675,196520.4
2019-08-16,10.4,10.7,9.7,10.025,213013.6
2019-08-19,9.6,10.6,9.575,9.975,98328.0
2019-08-20,10.15,10.55,9.975,10.55,177088.0
2019-08-21,10.425,10.775,10.125,10.25,171822.4
2019-08-22,10.075,10.575,10.05,10.225,110468.0
2019-08-23,10.525,11.5,10.35,11.125,182246.4
2019-08-26,11.425,11.875,10.825,11.2,195280.4
2019-08-27,11.675,12.125,11.475,11.975,320216.8
2019-08-28,12.25,12.35,11.825,12.225,263965.6
2019-08-29,12.325,12.375,11.075,11.425,271424.8
2019-08-30,11.5,11.575,11.1,11.25,163950.4
2019-09-03,11.625,12.3,11.625,11.95,301516.0
2019-09-04,11.95,12.075,11.45,11.525,154908.0
2019-09-05,11.2,11.225,10.3,10.75,200218.8
2019-09-06,10.9,11.3,10.0,10.275,185131.2
2019-09-09,10.35,10.375,9.525,9.8,148555.2
2019-09-10,9.825,10.55,9.825,9.95,250038.0
2019-09-11,10.1,10.5,10.05,10.125,145673.6
2019-09-12,10.4,10.8,9.825,9.9,114694.4
2019-09-13,9.775,10.0,8.9,9.55,197380.0
2019-09-16,9.75,9.95,9.2,9.225,213945.6
2019-09-17,9.3,9.925,9.3,9.725,109505.2
2019-09-18,9.85,10.0,9.2,9.35,143403.6
2019-09-19,9.55,9.675,9.4,9.475,72288.0
2019-09-20,9.65,10.025,9.575,10.0,70546.4
2019-09-23,10.325,10.675,10.125,10.2,229246.0
2019-09-24,10.2,10.425,9.8,10.225,113648.8
2019-09-25,10.35,10.475,9.575,9.625,153912.4
2019-09-26,9.75,9.875,9.1,9.25,178149.6
2019-09-27,9.025,9.175,8.75,8.975,158140.0
2019-09-30,8.875,8.95,8.1,8.275,219978.4
2019-10-01,8.425,9.025,8.25,8.525,158879.2
2019-10-02,8.75,9.25,8.7,9.175,135091.6
2019-10-03,9.15,9.275,8.8,8.925,98601.2
2019-10-04,8.825,9.585,8.825,9.35,102612.0
2019-10-07,9.5,10.05,9.475,9.625,158648.0
2019-10-08,9.85,10.025,9.575,9.925,139691.6
2019-10-09,9.95,10.0,9.085,9.45,132258.0
2019-10-10,9.45,9.5,8.975,9.225,126479.6
2019-10-11,9.125,9.15,8.525,8.6,129510.0
2019-10-15,8.8,8.85,8.35,8.375,136170.8
2019-10-16,8.5,8.975,8.35,8.9,75264.8
2019-10-17,9.05,9.475,8.975,9.35,104917.2
2019-10-18,9.3,9.35,8.875,9.05,76909.6
2019-10-21,9.225,9.375,8.9,9.075,89188.4
2019-10-22,9.125,9.35,8.975,9.25,99108.4
2019-10-23,9.4,9.625,9.325,9.45,122389.2
2019-10-24,9.7,10.15,9.55,10.15,316733.2
2019-10-25,10.65,11.025,10.1,10.575,283754.8
2019-10-28,10.45,10.45,9.95,10.15,135201.2
2019-10-29,10.0,10.25,9.9,10.175,184723.6
2019-10-30,10.35,10.35,9.85,10.175,147423.2
2019-10-31,10.475,10.85,10.3,10.3,332862.4
2019-11-01,9.775,10.375,9.75,10.25,109869.2
2019-11-04,10.375,10.375,9.65,9.725,157980.4
2019-11-05,9.5,9.5,9.1,9.45,98490.0
2019-11-06,9.275,9.425,9.15,9.15,101701.6
2019-11-07,9.125,9.175,8.575,8.65,129945.6
2019-11-08,8.625,9.05,8.6,8.7,136928.0
2019-11-11,8.775,9.05,8.64,8.925,66856.4
2019-11-12,8.975,9.125,8.6,9.0,147774.4
2019-11-13,9.125,9.3,8.875,9.075,91426.4
2019-11-14,9.025,9.175,8.675,8.7,126847.2
2019-11-15,8.85,9.05,8.5,8.625,142871.6
2019-11-18,8.625,8.95,8.6,8.725,64622.4
2019-11-19,8.775,8.9,8.625,8.7,61739.2
2019-11-20,8.675,8.975,8.375,8.825,100670.0
2019-11-21,8.9,8.9,8.375,8.4,183365.6
2019-11-22,8.425,8.55,8.3,8.475,85633.2
2019-11-25,8.325,8.475,8.1,8.1,108334.0
2019-11-26,8.125,8.425,8.125,8.15,98148.4
2019-11-27,8.175,8.475,8.125,8.425,85506.8
2019-11-28,8.35,8.75,8.35,8.65,119507.2
2019-11-29,8.65,9.3,8.575,9.3,147754.4
2019-12-02,9.175,9.25,8.825,8.85,113690.0
2019-12-03,9.225,9.65,9.075,9.475,206088.8
2019-12-04,9.375,9.375,8.975,9.25,95714.0
2019-12-05,9.325,10.125,9.0,9.575,195575.2
2019-12-06,9.275,9.75,9.225,9.425,96338.0
2019-12-09,9.75,9.75,9.425,9.575,82348.4
2019-12-10,9.65,9.675,9.4,9.525,62429.2
2019-12-11,9.55,9.775,9.45,9.775,93629.2
2019-12-12,9.85,10.025,9.425,9.8,181692.0
2019-12-13,9.625,10.35,9.625,10.225,207698.8
2019-12-16,10.4,10.5,10.0,10.125,132224.0
2019-12-17,10.1,10.2,9.75,9.85,104624.4
2019-12-18,9.8,10.05,9.45,10.025,98584.0
2019-12-19,10.0,10.225,9.775,10.025,71370.0
2019-12-20,10.175,10.275,9.585,9.6,131693.6
2019-12-23,10.0,10.35,9.625,10.35,162824.8
2019-12-24,10.45,10.625,10.375,10.625,157852.8
2019-12-27,10.65,10.75,10.25,10.725,152086.4
2019-12-30,10.625,10.85,10.55,10.65,150968.4
2019-12-31,10.7,10.725,10.175,10.175,172532.0
2020-01-02,10.45,10.525,10.15,10.225,143542.4
2020-01-03,10.525,10.525,9.925,10.025,186508.4
2020-01-06,10.325,10.325,9.575,9.8,179214.8
2020-01-07,9.8,10.235,9.625,10.025,155346.4
2020-01-08,10.075,10.075,9.275,9.35,171345.2
2020-01-09,9.4,9.45,9.175,9.25,118686.0
2020-01-10,9.35,9.725,9.3,9.5,106218.4
2020-01-13,9.575,9.575,9.225,9.275,85160.4
2020-01-14,9.225,9.6,9.125,9.45,100118.0
2020-01-15,9.55,9.7,9.375,9.55,71194.0
2020-01-16,9.65,9.675,9.375,9.575,103548.8
2020-01-17,9.6,9.7,9.4,9.575,71474.0
2020-01-20,9.5,9.625,9.4,9.525,21383.6
2020-01-21,9.4,9.475,9.2,9.3,104301.2
2020-01-22,9.325,9.4,9.075,9.125,115452.0
2020-01-23,9.025,9.275,8.95,8.975,165892.4
2020-01-24,9.075,9.375,9.025,9.3,82714.0
2020-01-27,9.625,9.75,9.325,9.475,176738.4
2020-01-28,9.45,9.6,9.1,9.225,118417.6
2020-01-29,9.175,9.35,9.0,9.275,116588.4
2020-01-30,9.425,9.64,9.275,9.4,152520.4
2020-01-31,9.4,9.85,9.375,9.775,105839.6
2020-02-03,9.5,9.65,9.05,9.575,253304.4
2020-02-04,9.4,9.4,8.875,9.375,120189.6
2020-02-05,9.25,9.425,9.075,9.4,64260.8
2020-02-06,9.375,9.8,9.325,9.675,102708.4
2020-02-07,9.625,9.7,9.3,9.375,64262.0
2020-02-10,9.325,9.4,9.15,9.225,98717.6
2020-02-11,9.2,9.425,9.15,9.25,52340.0
2020-02-12,9.275,9.625,9.175,9.525,88897.6
2020-02-13,9.55,9.985,9.55,9.8,116040.8
2020-02-14,9.85,10.1,9.75,10.075,117177.2
2020-02-18,10.125,10.175,9.5,9.85,507734.0
2020-02-19,9.925,10.1,9.825,10.0,218029.6
2020-02-20,10.025,10.375,9.825,10.025,238873.6
2020-02-21,10.225,10.625,10.2,10.55,331377.2
2020-02-24,11.225,11.225,10.35,10.6,302184.8
2020-02-25,10.425,10.65,9.625,9.725,221619.6
2020-02-26,9.7,9.825,9.225,9.425,215449.6
2020-02-27,9.575,9.7,8.275,8.825,253666.4
2020-02-28,7.25,7.875,6.975,7.875,523147.2
2020-03-02,7.875,7.95,7.275,7.675,220083.6
2020-03-03,7.95,8.45,7.625,7.975,301290.0
2020-03-04,8.05,8.1,7.525,7.825,181205.6
2020-03-05,7.95,8.2,7.675,7.95,185561.2
2020-03-06,7.95,8.05,7.275,7.5,218789.6
2020-03-09,7.425,7.45,6.55,6.925,195540.4
2020-03-10,6.5,7.35,6.275,6.525,232172.4
2020-03-11,6.375,6.65,5.775,5.875,173646.8
2020-03-12,4.975,5.8,4.7,5.2,346364.4
2020-03-13,5.325,5.625,4.575,5.025,288780.8
2020-03-16,4.0,5.375,3.475,4.75,791776.0
2020-03-17,4.825,5.9,4.4,5.35,446935.2
2020-03-18,5.125,5.55,4.675,4.925,248792.8
2020-03-19,4.85,5.525,4.625,5.25,211005.2
2020-03-20,5.85,5.95,4.95,4.95,323219.6
2020-03-23,5.375,5.725,5.1,5.55,154454.4
2020-03-24,6.425,6.5,6.0,6.025,197034.8
2020-03-25,6.075,6.425,5.9,6.2,212337.2
2020-03-26,6.25,6.375,5.725,5.85,204544.4
2020-03-27,5.85,5.85,5.325,5.525,150518.8
2020-03-30,5.525,5.75,5.2,5.375,98202.4
2020-03-31,5.625,5.725,5.325,5.35,105144.4
2020-04-01,5.35,5.675,5.2,5.3,88669.6
2020-04-02,5.5,5.65,5.225,5.4,114498.4
2020-04-03,5.3,5.475,5.15,5.25,42562.8
2020-04-06,5.4,5.875,5.375,5.75,139432.0
2020-04-07,5.925,6.085,5.6,5.7,122172.4
2020-04-08,5.75,5.9,5.625,5.7,53095.6
2020-04-09,5.975,6.325,5.9,6.15,203879.2
2020-04-13,6.2,6.475,5.725,6.45,297657.2
2020-04-14,6.75,7.65,6.625,7.375,491168.0
2020-04-15,7.375,7.575,6.85,7.3,192304.4
2020-04-16,7.55,7.75,7.05,7.225,212128.8
2020-04-17,7.125,7.35,6.925,7.125,96405.6
2020-04-20,7.05,7.25,6.825,7.025,180882.0
2020-04-21,6.7,6.925,6.55,6.9,128134.4
2020-04-22,7.125,7.575,7.025,7.4,183961.2
2020-04-23,7.55,8.05,7.3,7.475,269702.8
2020-04-24,7.75,7.875,7.275,7.475,167970.8
2020-04-27,7.7,7.7,7.175,7.25,144243.6
2020-04-28,7.275,7.36,6.95,7.225,222185.6
2020-04-29,7.375,7.9,7.265,7.825,269120.8
2020-04-30,7.775,7.825,7.325,7.475,169028.4
2020-05-01,7.2,7.85,7.2,7.825,373507.6
2020-05-04,7.825,7.85,7.2,7.25,425323.6
2020-05-05,7.125,7.7,7.125,7.5,621487.2
2020-05-06,7.375,7.625,7.25,7.6,249792.8
2020-05-07,7.675,8.375,7.6,8.25,388872.4
2020-05-08,8.3,8.575,8.025,8.2,200448.4
2020-05-11,8.275,8.45,7.65,7.7,222369.2
2020-05-12,8.1,8.1,7.6,7.65,380934.4
2020-05-13,7.75,7.975,7.225,7.375,340485.2
2020-05-14,7.325,7.775,7.25,7.525,578563.2
2020-05-15,8.125,8.65,7.875,8.425,585768.0
2020-05-19,9.25,10.0,8.95,9.95,638370.0
2020-05-20,9.925,9.925,9.325,9.55,365757.6
2020-05-21,9.475,9.525,8.75,9.2,306816.4
2020-05-22,9.2,9.625,8.875,8.9,329708.8
2020-05-25,8.8,8.875,8.425,8.75,128700.0
2020-05-26,8.875,8.975,8.1,8.2,283485.6
2020-05-27,7.975,8.675,7.825,8.575,395266.8
2020-05-28,8.825,9.05,8.275,8.6,291204.0
2020-05-29,8.825,8.85,8.45,8.5,336762.4
2020-06-01,8.65,9.3,8.575,9.175,360032.4
2020-06-02,9.15,9.325,8.475,8.625,380264.4
2020-06-03,8.45,8.55,8.0,8.425,323080.0
2020-06-04,8.575,8.775,8.15,8.5,265662.8
2020-06-05,8.225,8.25,7.825,8.125,356069.2
2020-06-08,8.25,8.375,8.05,8.375,113941.2
2020-06-09,8.375,8.525,8.125,8.225,226965.6
2020-06-10,8.375,8.45,7.8,8.425,302513.6
2020-06-11,8.35,8.45,7.65,7.775,315905.6
2020-06-12,7.875,8.15,7.65,7.75,246152.4
2020-06-15,7.625,8.025,7.075,7.8,317199.6
2020-06-16,8.0,8.075,7.7,7.7,132786.8
2020-06-17,7.875,8.025,7.775,7.8,140483.6
2020-06-18,7.9,8.0,7.775,7.95,134296.8
2020-06-19,8.15,8.475,7.95,7.95,293589.2
2020-06-22,8.225,8.55,8.125,8.175,217097.2
2020-06-23,8.425,8.625,8.275,8.5,220755.2
2020-06-24,8.425,8.5,8.05,8.375,175642.0
2020-06-25,8.375,8.475,8.175,8.425,150490.4
2020-06-26,8.4,8.475,8.125,8.45,139194.8
2020-06-29,8.375,8.475,8.225,8.45,144229.2
2020-06-30,8.375,9.075,8.375,8.85,308178.4
2020-07-02,8.775,9.025,8.55,8.65,177780.4
2020-07-03,8.65,8.675,8.5,8.525,45613.6
2020-07-06,8.75,9.0,8.6,8.825,177256.8
2020-07-07,8.775,8.875,8.425,8.625,366132.4
2020-07-08,8.775,8.95,8.55,8.775,546965.2
2020-07-09,8.9,9.125,8.375,8.375,436322.8
2020-07-10,8.725,8.725,8.25,8.275,256039.2
2020-07-13,8.55,8.9,8.275,8.275,400251.6
2020-07-14,8.375,8.475,8.15,8.325,192710.4
2020-07-15,8.375,8.45,8.125,8.4,229025.2
2020-07-16,8.4,8.625,8.3,8.375,110158.0
2020-07-17,8.55,9.415,8.475,9.225,489342.0
2020-07-20,9.65,10.7,9.55,10.4,518274.8
2020-07-21,11.25,12.05,10.925,11.925,944816.0
2020-07-22,12.225,12.35,10.95,11.625,1009463.2
2020-07-23,11.45,11.95,11.025,11.05,976119.6
2020-07-24,11.175,11.675,11.1,11.425,554300.4
2020-07-27,12.225,12.325,11.475,11.7,461730.0
2020-07-28,11.55,11.65,11.275,11.5,208898.0
2020-07-29,11.55,11.575,11.025,11.375,311776.0
2020-07-30,11.05,11.275,10.7,10.875,263328.8
2020-07-31,11.175,11.525,11.025,11.225,213019.2
2020-08-04,11.675,12.425,11.275,12.375,509509.6
2020-08-05,12.5,12.8,11.6,11.75,768694.4
2020-08-06,12.1,12.275,11.3,11.65,326358.0
2020-08-07,11.55,11.6,10.925,11.25,280182.0
2020-08-10,11.4,11.95,11.25,11.25,332285.6
2020-08-11,10.775,10.8,10.15,10.275,269792.8
2020-08-12,10.5,10.675,10.05,10.3,134872.4
2020-08-13,10.375,10.575,10.125,10.475,187308.4
2020-08-14,10.5,10.525,10.075,10.325,194866.8
2020-08-17,9.95,10.25,9.775,10.175,608966.8
2020-08-18,10.1,10.15,9.575,9.675,560540.8
2020-08-19,9.65,9.725,9.15,9.5,457592.0
2020-08-20,9.55,9.65,9.275,9.525,292127.2
2020-08-21,9.4,9.425,8.975,9.05,213396.8
2020-08-24,9.2,9.275,9.0,9.05,156814.0
2020-08-25,9.075,9.125,8.75,8.975,204441.2
2020-08-26,8.975,9.575,8.9,9.45,251590.8
2020-08-27,9.6,9.65,9.275,9.525,215543.2
2020-08-28,9.65,10.0,9.55,9.85,419551.6
2020-08-31,9.95,9.95,9.575,9.725,200388.8
2020-09-01,10.0,10.025,9.6,9.675,236951.2
2020-09-02,9.7,9.725,9.25,9.425,237514.4
2020-09-03,9.45,9.525,9.125,9.425,177805.6
2020-09-04,9.275,9.5,8.9,9.4,253055.2
2020-09-08,9.3,9.55,8.975,9.25,261025.6
2020-09-09,9.5,9.8,9.425,9.725,174810.4
2020-09-10,9.9,9.925,9.425,9.65,275628.8
2020-09-11,9.55,9.675,9.375,9.675,227622.0
2020-09-14,9.75,10.075,9.7,9.95,256454.8
2020-09-15,10.1,10.175,9.675,10.125,232351.2
2020-09-16,10.2,10.375,10.075,10.3,268059.2
2020-09-17,10.125,10.3,10.075,10.125,253528.8
2020-09-18,10.15,10.225,10.015,10.2,275708.8
2020-09-21,9.75,10.15,9.25,9.625,400282.4
2020-09-22,9.75,9.8,9.2,9.275,262883.6
2020-09-23,9.125,9.15,8.375,8.4,350438.4
2020-09-24,8.375,8.95,8.375,8.725,313152.8
2020-09-25,8.7,8.825,8.525,8.65,157420.0
2020-09-28,8.8,8.875,8.575,8.775,121329.6
2020-09-29,8.775,9.0,8.71,8.9,115191.2
2020-09-30,8.85,8.925,8.575,8.775,185277.2
2020-10-01,8.85,8.95,8.65,8.65,231177.6
2020-10-02,8.425,8.7,8.425,8.5,148683.6
2020-10-05,8.65,8.725,8.475,8.625,128120.4
2020-10-06,8.625,8.7,8.125,8.2,142530.8
2020-10-07,8.25,8.45,8.2,8.35,130067.2
2020-10-08,8.35,8.525,8.275,8.425,106908.8
2020-10-09,8.5,9.2,8.475,9.075,262666.8
2020-10-13,9.075,9.15,8.625,8.75,185798.0
2020-10-14,9.0,9.65,8.925,9.575,308068.0
2020-10-15,9.3,9.325,9.05,9.3,208762.4
2020-10-16,9.3,9.375,9.1,9.125,111176.8
2020-10-19,9.25,9.55,9.075,9.075,159954.4
2020-10-20,9.175,9.375,9.1,9.2,126029.6
2020-10-21,9.35,9.5,9.125,9.25,287794.4
2020-10-22,9.125,9.2,8.875,9.125,229853.6
2020-10-23,9.125,9.225,8.975,9.125,104020.0
2020-10-26,9.0,9.0,8.65,8.7,268333.6
2020-10-27,8.7,8.875,8.625,8.85,154616.4
2020-10-28,8.5,8.5,8.125,8.25,214198.0
2020-10-29,8.15,8.4,8.075,8.35,143104.0
2020-10-30,8.375,8.625,8.25,8.575,185585.6
2020-11-02,8.575,8.775,8.425,8.75,138002.8
2020-11-03,8.825,8.95,8.7,8.775,151306.4
2020-11-04,8.775,8.875,8.425,8.525,134984.0
2020-11-05,8.825,9.825,8.825,9.8,403006.0
2020-11-06,9.775,10.0,9.65,9.85,157773.2
2020-11-09,9.25,9.25,8.675,9.2,319118.8
2020-11-10,9.275,9.35,9.0,9.0,145507.6
2020-11-11,8.95,9.1,8.8,8.875,90788.4
2020-11-12,9.0,9.2,8.9,8.925,118529.6
2020-11-13,9.225,9.3,9.05,9.175,136122.8
2020-11-16,9.0,9.275,8.975,9.05,127124.8
2020-11-17,8.975,9.625,8.925,9.325,239739.6
2020-11-18,9.35,9.475,8.825,8.875,184707.2
2020-11-19,8.8,8.875,8.575,8.65,188484.4
2020-11-20,8.8,8.9,8.675,8.675,176584.0
2020-11-23,8.725,8.85,8.4,8.475,148311.6
2020-11-24,8.375,8.475,8.075,8.475,171544.0
2020-11-25,8.6,8.75,8.45,8.7,170539.2
2020-11-26,8.75,8.825,8.55,8.825,70650.0
2020-11-27,8.45,8.75,8.45,8.75,81958.4
2020-11-30,8.475,8.735,8.35,8.65,101900.0
2020-12-01,8.95,9.1,8.825,9.025,161642.0
2020-12-02,9.175,9.2,8.95,9.15,99178.8
2020-12-03,9.2,9.2,8.825,9.075,91498.8
2020-12-04,9.0,9.15,8.9,8.925,51307.2
2020-12-07,9.0,9.55,8.95,9.45,153033.6
2020-12-08,9.5,9.5,9.175,9.25,90825.6
2020-12-09,9.25,9.25,8.625,8.625,197761.6
2020-12-10,8.725,8.925,8.6,8.625,111506.4
2020-12-11,8.775,8.925,8.525,8.775,99908.0
2020-12-14,8.85,8.85,8.35,8.375,192071.6
2020-12-15,8.575,8.875,8.525,8.7,135834.4
2020-12-16,8.8,9.1,8.7,9.0,152272.4
2020-12-17,9.175,9.7,9.175,9.7,263953.6
2020-12-18,9.5,9.7,9.3,9.6,162116.8
2020-12-21,9.6,9.79,9.375,9.55,168561.2
2020-12-22,9.65,9.7,9.075,9.15,156570.8
2020-12-23,9.2,9.6,9.2,9.375,153738.4
2020-12-24,9.55,9.7,9.4,9.5,93037.6
2020-12-29,9.625,9.85,9.475,9.65,118492.0
2020-12-30,9.575,10.375,9.575,10.35,218754.4
2020-12-31,10.35,10.7,10.2,10.2,156387.6
2021-01-04,11.0,11.0,10.525,10.825,358527.6
2021-01-05,11.0,11.0,10.55,10.85,354892.4
2021-01-06,10.65,10.875,10.45,10.85,225550.0
2021-01-07,10.825,10.875,10.525,10.725,180259.6
2021-01-08,10.275,10.375,9.375,9.6,647594.8
2021-01-11,9.375,9.75,9.325,9.35,141598.8
2021-01-12,9.425,9.425,8.825,9.2,212375.2
2021-01-13,9.175,9.2,8.875,8.925,78917.6
2021-01-14,8.975,9.125,8.825,8.9,103971.6
2021-01-15,8.3,8.5,8.15,8.35,653604.0
2021-01-18,8.275,8.45,8.25,8.325,103844.0
2021-01-19,8.475,8.475,8.3,8.375,127802.0
2021-01-20,8.5,8.775,8.475,8.65,337178.4
2021-01-21,8.725,8.725,8.3,8.35,160948.4
2021-01-22,8.25,8.45,8.175,8.3,150151.6
2021-01-25,8.375,8.45,7.95,7.95,216993.6
2021-01-26,8.025,8.225,7.95,8.0,144528.0
2021-01-27,8.05,8.15,7.725,7.825,163187.2
2021-01-28,8.35,8.725,8.025,8.475,422244.0
2021-01-29,8.875,9.1,8.5,8.675,417416.0
2021-02-01,10.0,10.075,9.05,9.65,721236.0
2021-02-02,9.125,9.175,8.55,8.7,347628.8
2021-02-03,8.725,8.825,8.5,8.6,149878.0
2021-02-04,8.375,8.4,8.075,8.375,271119.2
2021-02-05,8.5,8.65,8.35,8.475,180797.2
2021-02-08,8.625,8.725,8.4,8.725,212532.0
2021-02-09,8.7,8.75,8.4,8.575,114736.4
2021-02-10,8.6,8.625,8.275,8.575,144517.2
2021-02-11,8.575,8.75,8.475,8.575,157356.4
2021-02-12,8.575,8.875,8.5,8.675,227241.6
2021-02-16,8.55,8.775,8.45,8.6,183240.4
2021-02-17,8.5,8.55,8.3,8.35,141414.8
2021-02-18,8.375,8.5,8.125,8.15,150358.0
2021-02-19,8.325,8.375,8.1,8.2,175271.2
2021-02-22,8.3,8.725,8.2,8.675,242299.6
2021-02-23,8.725,8.75,8.3,8.725,320550.8
2021-02-24,8.75,9.15,8.575,9.05,405730.0
2021-02-25,8.875,9.1,8.575,8.6,294216.8
2021-02-26,8.525,8.55,7.925,8.275,311608.0
2021-03-01,8.325,8.325,7.9,7.9,187145.6
2021-03-02,7.95,8.2,7.9,8.025,105655.6
2021-03-03,7.975,8.0,7.625,7.725,161838.0
2021-03-04,7.725,7.85,7.275,7.525,241122.8
2021-03-05,7.725,7.725,7.21,7.55,159416.8
2021-03-08,7.5,7.575,7.325,7.475,108430.8
2021-03-09,7.725,7.825,7.525,7.625,226140.4
2021-03-10,7.65,7.95,7.575,7.9,107118.0
2021-03-11,7.875,8.11,7.8,8.0,109800.0
2021-03-12,7.875,8.225,7.775,8.125,101648.0
2021-03-15,8.125,8.475,8.125,8.35,105250.4
2021-03-16,8.25,8.3,7.925,8.0,129626.4
2021-03-17,7.95,8.425,7.9,8.325,149735.2
2021-03-18,8.05,8.2,7.95,8.0,122277.6
2021-03-19,8.0,8.5,7.675,8.5,337894.0
2021-03-22,8.05,8.25,7.675,7.675,242982.4
2021-03-23,7.625,7.625,7.25,7.25,218905.6
2021-03-24,7.375,7.5,6.95,7.0,168361.2
2021-03-25,6.975,6.975,6.675,6.75,198007.6
2021-03-26,6.75,6.875,6.4,6.575,276092.4
2021-03-29,6.65,6.725,6.35,6.65,133685.2
2021-03-30,6.525,6.85,6.45,6.825,154434.0
2021-03-31,6.975,7.15,6.875,7.125,98465.6
2021-04-01,7.075,7.25,7.025,7.125,95174.8
2021-04-05,7.225,7.25,7.075,7.125,60192.0
2021-04-06,7.25,7.4,7.175,7.225,105930.0
2021-04-07,7.25,7.25,7.025,7.05,54176.4
2021-04-08,7.1,7.275,7.1,7.25,66754.4
2021-04-09,7.2,7.3,7.025,7.05,98451.6
2021-04-12,7.05,7.25,6.75,6.75,76495.2
2021-04-13,6.975,7.05,6.875,6.925,63662.0
2021-04-14,7.05,7.05,6.725,6.8,113725.2
2021-04-15,6.775,7.25,6.775,7.2,147138.4
2021-04-16,7.325,7.35,7.0,7.05,78069.6
2021-04-19,7.05,7.275,6.925,7.0,84269.2
2021-04-20,6.925,7.05,6.825,6.925,103993.2
2021-04-21,7.025,7.325,6.925,7.275,224551.6
2021-04-22,7.225,7.325,6.9,7.075,171406.4
2021-04-23,7.125,7.2,7.075,7.1,163169.6
2021-04-26,7.15,7.175,7.0,7.025,62684.8
2021-04-27,7.0,7.05,6.85,6.875,69258.0
2021-04-28,6.9,6.975,6.825,6.9,61102.0
2021-04-29,6.85,6.85,6.625,6.7,120972.0
2021-04-30,6.675,6.775,6.6,6.625,79162.4
2021-05-03,7.075,7.425,6.85,7.4,210716.0
2021-05-04,7.475,7.54,7.05,7.15,170961.6
2021-05-05,7.225,7.225,6.985,7.025,346209.6
2021-05-06,7.25,7.3,6.85,6.85,547652.8
2021-05-07,7.1,7.175,6.9,7.175,320019.6
2021-05-10,7.325,7.525,7.025,7.05,352554.8
2021-05-11,7.0,7.25,6.925,7.225,127950.4
2021-05-12,7.2,7.225,6.8,6.825,146908.8
2021-05-13,6.825,6.825,6.325,6.475,253334.4
2021-05-14,6.7,6.85,6.575,6.825,118960.4
2021-05-17,6.325,6.325,4.775,4.9,1835805.6
2021-05-18,5.0,5.1,4.825,5.075,565330.4
2021-05-19,5.0,5.05,4.825,4.975,282675.6
2021-05-20,5.0,5.025,4.825,4.9,168352.0
2021-05-21,5.0,5.15,4.9,5.15,457329.2
2021-05-25,5.15,5.225,5.05,5.125,152808.8
2021-05-26,5.125,5.175,5.025,5.05,170766.0
2021-05-27,5.025,5.1,4.94,5.1,99230.8
2021-05-28,5.025,5.3,5.025,5.275,573816.4
2021-05-31,5.225,5.525,5.2,5.45,243010.8
2021-06-01,5.475,5.475,5.2,5.25,171303.6
2021-06-02,5.3,5.3,5.15,5.175,67297.2
2021-06-03,5.15,5.175,5.025,5.125,111473.6
2021-06-04,5.225,5.225,5.125,5.2,50444.8
2021-06-07,5.2,5.275,5.175,5.25,65514.0
2021-06-08,5.2,5.3,5.075,5.125,52776.8
2021-06-09,5.1,5.225,5.1,5.15,79891.2
2021-06-10,5.175,5.25,5.125,5.2,208075.6
2021-06-11,5.2,5.35,5.175,5.225,121076.4
2021-06-14,5.25,5.3,5.2,5.25,93808.4
2021-06-15,5.2,5.25,5.125,5.125,82364.8
2021-06-16,5.15,5.25,5.1,5.1,64483.6
2021-06-17,5.0,5.06,4.925,4.95,129838.0
2021-06-18,4.9,5.0,4.8,4.8,82368.0
2021-06-21,4.9,4.925,4.65,4.675,212082.0
2021-06-22,4.7,4.725,4.625,4.675,64749.6
2021-06-23,4.7,4.825,4.625,4.625,75205.2
2021-06-24,4.7,4.8,4.65,4.675,42388.8
2021-06-25,4.75,4.775,4.7,4.725,66116.8
2021-06-28,4.775,4.775,4.625,4.675,43905.6
2021-06-29,4.625,4.7,4.4,4.425,117180.8
2021-06-30,4.475,4.725,4.425,4.65,107602.8
2021-07-02,4.75,4.825,4.675,4.8,156166.4
2021-07-05,4.8,5.2,4.8,5.025,80047.6
2021-07-06,5.025,5.05,4.9,4.9,142209.2
2021-07-07,5.175,5.175,4.825,4.9,194330.0
2021-07-08,4.9,4.9,4.75,4.8,83176.0
2021-07-09,4.775,4.975,4.75,4.975,23684.4
2021-07-12,4.95,5.15,4.95,5.0,86553.6
2021-07-13,4.9,5.1,4.9,4.95,28468.4
2021-07-14,5.05,5.05,4.825,4.85,72292.8
2021-07-15,4.875,4.95,4.775,4.8,38886.4
2021-07-16,4.75,4.8,4.45,4.475,125332.8
2021-07-19,4.45,4.45,4.15,4.2,94769.6
2021-07-20,4.25,4.325,4.175,4.175,39803.2
2021-07-21,4.225,4.35,4.225,4.3,86382.4
2021-07-22,4.425,4.475,4.25,4.25,63165.2
2021-07-23,4.275,4.35,4.175,4.175,89970.8
2021-07-26,4.275,4.325,4.2,4.225,73418.4
2021-07-27,4.275,4.275,4.075,4.1,58595.6
2021-07-28,4.125,4.175,4.05,4.05,33432.8
2021-07-29,4.125,4.375,4.125,4.325,90785.6
2021-07-30,4.275,4.35,4.25,4.25,35319.6
2021-08-03,4.3,4.3,4.15,4.25,37680.0
2021-08-04,4.275,4.375,4.065,4.075,124996.4
2021-08-05,4.075,4.235,4.0,4.15,78012.0
2021-08-06,4.1,4.14,4.04,4.125,70647.6
2021-08-09,4.0,4.125,3.975,4.0,93264.0
2021-08-10,4.0,4.1,3.875,3.875,48392.8
2021-08-11,3.875,4.0,3.825,3.975,49290.8
2021-08-12,3.925,3.925,3.775,3.8,90168.8
2021-08-13,3.85,3.875,3.775,3.8,45745.6
2021-08-16,3.775,3.8,3.525,3.575,152842.8
2021-08-17,3.5,3.5,3.375,3.375,76790.8
2021-08-18,3.375,3.5,3.1,3.125,203686.0
2021-08-19,3.175,3.175,3.025,3.1,71174.0
2021-08-20,3.125,3.225,3.075,3.1,83857.2
2021-08-23,3.15,3.3,3.1,3.225,111964.4
2021-08-24,3.25,3.3,3.15,3.15,66424.8
2021-08-25,3.175,3.175,3.075,3.1,31152.8
2021-08-26,3.175,3.2,3.075,3.075,44412.0
2021-08-27,3.15,3.175,3.075,3.15,70799.6
2021-08-30,3.2,3.25,3.15,3.25,34187.6
2021-08-31,3.225,3.3,3.175,3.275,38370.0
2021-09-01,3.325,3.375,3.275,3.325,104091.6
2021-09-02,3.325,3.375,3.275,3.275,73987.2
2021-09-03,3.3,3.375,3.3,3.325,97342.8
2021-09-07,3.35,3.375,3.175,3.25,84489.2
2021-09-08,3.225,3.275,3.175,3.2,45555.6
2021-09-09,3.25,3.25,3.15,3.175,28240.0
2021-09-10,3.225,3.225,3.075,3.1,50157.2
2021-09-13,3.1,3.3,3.1,3.25,176858.4
2021-09-14,3.3,3.5,3.275,3.475,137772.4
2021-09-15,3.425,3.55,3.375,3.375,70617.6
2021-09-16,3.35,3.35,3.125,3.175,170321.2
2021-09-17,3.2,3.25,2.875,2.875,230305.2
2021-09-20,3.0,3.05,2.8,2.825,236756.0
2021-09-21,2.85,2.875,2.8,2.825,122136.8
2021-09-22,2.875,2.875,2.8,2.8,52827.2
2021-09-23,2.85,2.85,2.7,2.7,93068.0
2021-09-24,2.65,2.675,2.5,2.5,220828.0
2021-09-27,2.5,2.625,2.5,2.525,126809.6
2021-09-28,2.5,2.525,2.45,2.475,53747.6
2021-09-29,2.5,2.5,2.425,2.45,81503.2
2021-09-30,2.425,2.55,2.425,2.525,62780.8
2021-10-01,2.6,2.6,2.3,2.4,106129.2
2021-10-04,2.35,2.4,2.3,2.35,104049.6
2021-10-05,2.325,2.35,2.2,2.225,122226.4
2021-10-06,2.2,2.225,2.125,2.2,121018.4
2021-10-07,2.225,2.35,2.225,2.3,92014.8
2021-10-08,2.35,2.4,2.35,2.375,71060.4
2021-10-12,2.375,2.5,2.35,2.475,76601.6
2021-10-13,2.575,2.575,2.45,2.5,194453.2
2021-10-14,2.6,2.625,2.5,2.6,85176.4
2021-10-15,2.6,2.6,2.525,2.6,65704.8
2021-10-18,2.65,2.65,2.6,2.625,59301.2
2021-10-19,2.7,2.775,2.675,2.75,98258.0
2021-10-20,2.8,2.85,2.775,2.8,81749.2
2021-10-21,2.8,2.8,2.7,2.775,141175.2
2021-10-22,2.825,2.9,2.775,2.825,191094.0
2021-10-25,2.9,2.9,2.8,2.825,131985.6
2021-10-26,2.825,2.9,2.8,2.875,102454.0
2021-10-27,2.875,2.925,2.865,2.9,134846.8
2021-10-28,3.0,3.025,2.8,2.825,143459.6
2021-10-29,2.925,2.925,2.8,2.9,115002.4
2021-11-01,2.85,2.9,2.75,2.825,192160.4
2021-11-02,2.8,2.8,2.625,2.675,134429.6
2021-11-03,2.65,2.725,2.575,2.675,93264.4
2021-11-04,2.7,2.875,2.7,2.75,137468.0
2021-11-05,2.75,2.875,2.675,2.85,144919.2
2021-11-08,2.875,3.05,2.875,3.0,190817.2
2021-11-09,3.05,3.075,2.965,3.0,110798.4
2021-11-10,3.25,3.375,3.1,3.25,293964.4
2021-11-11,3.3,3.475,3.3,3.4,214127.2
2021-11-12,3.45,3.5,3.3,3.35,125814.4
2021-11-15,3.4,3.4,3.15,3.25,145995.6
2021-11-16,3.25,3.25,3.025,3.025,111655.2
2021-11-17,3.075,3.175,3.075,3.15,47638.4
2021-11-18,3.175,3.175,2.975,3.125,91362.0
2021-11-19,3.0,3.15,3.0,3.05,73722.8
2021-11-22,2.975,3.0,2.8,2.875,155821.6
2021-11-23,2.825,2.875,2.725,2.85,134565.6
2021-11-24,2.85,2.925,2.775,2.9,51954.8
2021-11-25,2.925,2.925,2.825,2.85,12532.0
2021-11-26,2.85,2.925,2.66,2.725,135935.2
2021-11-29,2.75,2.775,2.575,2.675,95716.4
2021-11-30,2.625,2.75,2.55,2.625,70856.8
2021-12-01,2.65,2.65,2.475,2.525,110518.4
2021-12-02,2.5,2.625,2.4,2.575,77697.2
2021-12-03,2.625,2.625,2.375,2.425,74557.6
2021-12-06,2.4,2.525,2.375,2.475,53974.8
2021-12-07,2.525,2.55,2.45,2.5,94716.4
2021-12-08,2.525,2.55,2.475,2.55,43642.0
2021-12-09,2.45,2.55,2.45,2.475,53577.6
2021-12-10,2.5,2.575,2.4,2.425,35340.0
2021-12-13,2.4,2.55,2.375,2.45,101118.8
2021-12-14,2.45,2.65,2.425,2.65,146487.6
2021-12-15,2.65,2.65,2.325,2.55,149562.0
2021-12-16,2.65,2.725,2.6,2.725,109529.6
2021-12-17,2.75,2.95,2.7,2.875,189129.6
2021-12-20,2.85,2.85,2.7,2.775,72637.2
2021-12-21,2.825,2.825,2.7,2.775,66317.6
2021-12-22,2.75,2.75,2.7,2.725,21560.0
2021-12-23,2.725,2.75,2.675,2.725,44649.6
2021-12-24,2.65,2.75,2.65,2.725,14885.6
2021-12-29,2.675,2.675,2.475,2.475,171962.4
2021-12-30,2.475,2.6,2.475,2.575,50764.0
2021-12-31,2.575,2.625,2.5,2.55,61089.2
2022-01-04,2.625,2.65,2.525,2.65,54576.4
2022-01-05,2.65,2.85,2.625,2.675,279706.8
2022-01-06,2.625,2.625,2.5,2.525,65572.8
2022-01-07,2.625,2.65,2.475,2.525,66964.4
2022-01-10,2.5,2.525,2.45,2.5,56596.4
2022-01-11,2.475,2.575,2.45,2.575,41572.0
2022-01-12,2.575,2.6,2.5,2.5,44752.8
2022-01-13,2.55,2.575,2.475,2.55,41204.4
2022-01-14,2.575,2.575,2.475,2.55,42620.8
2022-01-17,2.55,2.55,2.5,2.525,22156.4
2022-01-18,2.55,2.55,2.45,2.525,51229.6
2022-01-19,2.525,2.7,2.525,2.7,209312.0
2022-01-20,2.7,2.75,2.6,2.725,195109.6
2022-01-21,2.675,2.675,2.475,2.475,106622.4
2022-01-24,2.525,2.55,2.25,2.525,149380.4
2022-01-25,2.525,2.575,2.425,2.55,68089.2
2022-01-26,2.475,2.55,2.4,2.475,59695.2
2022-01-27,2.5,2.55,2.3,2.3,80734.8
2022-01-28,2.3,2.35,2.25,2.25,65543.6
2022-01-31,2.325,2.375,2.25,2.375,71555.6
2022-02-01,2.375,2.525,2.35,2.525,45304.0
2022-02-02,2.45,2.475,2.375,2.425,36546.8
2022-02-03,2.425,2.6,2.3,2.6,251636.0
2022-02-04,2.5,2.75,2.5,2.725,439226.0
2022-02-07,2.7,2.95,2.675,2.95,183080.8
2022-02-08,2.925,2.95,2.875,2.875,100292.4
2022-02-09,2.875,2.95,2.825,2.9,74944.4
2022-02-10,2.975,2.975,2.875,2.9,122419.2
2022-02-11,2.85,2.975,2.85,2.95,344453.2
2022-02-14,2.975,3.15,2.95,3.05,206794.8
2022-02-15,2.975,3.05,2.8,3.025,137030.0
2022-02-16,3.025,3.225,2.975,3.225,175458.0
2022-02-17,3.3,3.325,3.125,3.225,119573.2
2022-02-18,3.3,3.3,3.075,3.15,110042.8
2022-02-22,3.125,3.135,3.025,3.1,87726.8
2022-02-23,3.025,3.4,3.025,3.35,186913.2
2022-02-24,3.475,3.55,3.2,3.3,245930.8
2022-02-25,3.25,3.4,3.225,3.375,124504.0
2022-02-28,3.35,3.45,3.225,3.25,84062.4
2022-03-01,3.3,3.425,3.3,3.425,104774.0
2022-03-02,3.4,3.475,3.25,3.425,126933.2
2022-03-03,3.425,3.45,3.35,3.425,136037.2
2022-03-04,3.475,3.65,3.425,3.525,193642.0
2022-03-07,3.575,3.7,3.475,3.675,282972.0
2022-03-08,3.85,4.15,3.625,3.8,407282.8
2022-03-09,3.525,3.95,3.4,3.9,256951.2
2022-03-10,3.85,4.025,3.8,3.875,144109.6
2022-03-11,3.8,3.875,3.6,3.675,163852.8
2022-03-14,3.525,3.625,3.25,3.325,185063.2
2022-03-15,3.25,3.4,3.175,3.375,97547.6
2022-03-16,3.375,3.525,3.25,3.375,233140.0
2022-03-17,3.5,3.6,3.275,3.3,226528.8
2022-03-18,3.375,3.55,3.225,3.225,408117.2
2022-03-21,3.225,3.76,3.225,3.65,413326.0
2022-03-22,3.55,3.65,3.5,3.575,95388.0
2022-03-23,3.55,3.7,3.525,3.675,106660.8
2022-03-24,3.65,3.7,3.425,3.425,200381.2
2022-03-25,3.425,3.55,3.35,3.35,84157.2
2022-03-28,3.325,3.35,3.225,3.25,79778.4
2022-03-29,3.175,3.325,3.125,3.3,89635.2
2022-03-30,3.3,3.4,3.275,3.375,61583.6
2022-03-31,3.375,3.425,3.35,3.425,60473.2
2022-04-01,3.4,3.5,3.375,3.475,65628.4
2022-04-04,3.475,3.525,3.275,3.375,83069.6
2022-04-05,3.425,3.475,3.2,3.25,118414.8
2022-04-06,3.275,3.35,3.225,3.3,67547.6
2022-04-07,3.325,3.375,3.25,3.325,63816.8
2022-04-08,3.35,3.45,3.275,3.4,103914.0
2022-04-11,3.425,3.5,3.35,3.425,148151.2
2022-04-12,3.4,3.425,3.25,3.35,510655.2
2022-04-13,3.35,3.4,3.275,3.375,355932.8
2022-04-14,3.35,3.375,3.225,3.3,194104.0
2022-04-18,3.35,3.425,3.35,3.4,299455.6
2022-04-19,3.5,3.6,3.3,3.325,292812.4
2022-04-20,3.325,3.35,3.25,3.325,297461.6
2022-04-21,3.325,3.325,3.175,3.25,270570.4
2022-04-22,3.2,3.2,2.9,3.0,217238.8
2022-04-25,2.9,3.0,2.825,2.95,134358.0
2022-04-26,2.9,2.975,2.775,2.8,113924.0
2022-04-27,2.85,2.9,2.7,2.725,123423.2
2022-04-28,2.75,2.925,2.725,2.925,132476.4
2022-04-29,2.95,2.95,2.825,2.85,152430.4
2022-05-02,2.85,2.85,2.675,2.725,65947.6
2022-05-03,2.75,2.775,2.675,2.7,85000.0
2022-05-04,2.7,2.75,2.6,2.725,86390.8
2022-05-05,2.775,2.785,2.575,2.575,91349.6
2022-05-06,2.6,2.65,2.5,2.575,108148.4
2022-05-09,2.6,2.6,2.35,2.425,136188.8
2022-05-10,2.475,2.475,2.275,2.325,112280.8
2022-05-11,2.375,2.65,2.325,2.325,242834.4
2022-05-12,2.325,2.375,2.125,2.225,286258.8
2022-05-13,2.225,2.425,2.15,2.375,178221.2
2022-05-16,2.4,2.4,2.225,2.3,101085.2
2022-05-17,2.375,2.4,2.25,2.275,63080.0
2022-05-18,2.275,2.325,2.175,2.175,78572.8
2022-05-19,2.225,2.375,2.175,2.35,89639.6
2022-05-20,2.375,2.375,2.225,2.3,68472.4
2022-05-24,2.325,2.425,2.3,2.35,113540.8
2022-05-25,2.325,2.35,2.275,2.325,44975.2
2022-05-26,2.325,2.375,2.325,2.35,20076.8
2022-05-27,2.375,2.425,2.325,2.325,72832.4
2022-05-30,2.325,2.425,2.325,2.375,23480.0
2022-05-31,2.325,2.4,2.3,2.375,44669.6
2022-06-01,2.4,2.4,2.275,2.325,42196.0
2022-06-02,2.3,2.525,2.3,2.45,169018.0
2022-06-03,2.475,2.5,2.325,2.325,64836.0
2022-06-06,2.375,2.375,2.275,2.3,65184.0
2022-06-07,2.275,2.375,2.25,2.275,42484.4
2022-06-08,2.275,2.3,2.25,2.25,28711.2
2022-06-09,2.225,2.275,2.2,2.225,16831.6
2022-06-10,2.175,2.35,2.175,2.325,47895.6
2022-06-13,2.275,2.275,2.175,2.25,58108.0
2022-06-14,2.275,2.3,2.2,2.25,45862.4
2022-06-15,2.275,2.4,2.225,2.35,138350.8
2022-06-16,2.3,2.4,2.275,2.35,45324.4
2022-06-17,2.3,2.525,2.3,2.525,287586.0
2022-06-20,2.475,2.525,2.3,2.35,100087.6
2022-06-21,2.325,2.45,2.325,2.4,117608.0
2022-06-22,2.35,2.4,2.3,2.3,80765.2
2022-06-23,2.3,2.3,2.16,2.25,102358.8
2022-06-24,2.225,2.25,2.175,2.25,25057.6
2022-06-27,2.225,2.25,2.15,2.225,82571.6
2022-06-28,2.25,2.275,2.2,2.275,205881.6
2022-06-29,2.25,2.325,2.175,2.275,85683.2
2022-06-30,2.225,2.25,2.1,2.25,142426.0
2022-07-04,2.125,2.25,2.125,2.225,2228.0
2022-07-05,2.175,2.175,2.125,2.175,41335.6
2022-07-06,2.2,2.2,2.0,2.05,64716.4
2022-07-07,2.075,2.15,2.075,2.135,53892.0
2022-07-08,2.15,2.15,2.075,2.1,35896.0
2022-07-11,2.05,2.1,2.05,2.05,10302.0
2022-07-12,2.025,2.075,1.975,2.0,49481.6
2022-07-13,1.975,2.0,1.875,1.875,246416.0
2022-07-14,1.925,1.925,1.7,1.775,224082.0
2022-07-15,1.7,1.8,1.7,1.735,39717.6
2022-07-18,1.775,1.85,1.675,1.675,43134.8
2022-07-19,1.725,1.775,1.7,1.7,238480.8
2022-07-20,1.725,1.725,1.625,1.64,62840.0
2022-07-21,1.675,1.675,1.55,1.575,115968.8
2022-07-22,1.6,1.6,1.525,1.55,33246.8
2022-07-25,1.6,1.6,1.475,1.5,71287.6
2022-07-26,1.5,1.55,1.5,1.55,191866.8
2022-07-27,1.575,1.7,1.5,1.675,83174.8
2022-07-28,1.825,1.95,1.725,1.875,209193.6
2022-07-29,1.925,1.925,1.825,1.85,49207.6
2022-08-02,1.925,1.975,1.8,1.875,79911.6
2022-08-03,1.9,1.9,1.775,1.825,69677.2
2022-08-04,1.875,1.975,1.8,1.875,103896.0
2022-08-05,1.775,1.95,1.775,1.825,74621.2
2022-08-08,1.775,1.875,1.775,1.825,56674.0
2022-08-09,1.85,1.85,1.7,1.725,70928.0
2022-08-10,1.775,1.8,1.725,1.775,86563.2
2022-08-11,1.775,1.775,1.7,1.725,31552.0
2022-08-12,1.725,1.725,1.65,1.7,28973.2
2022-08-15,1.775,1.775,1.65,1.725,45434.0
2022-08-16,1.7,1.75,1.65,1.7,91456.8
2022-08-17,1.7,1.75,1.525,1.575,99666.0
2022-08-18,1.55,1.575,1.475,1.55,64187.2
2022-08-19,1.55,1.55,1.45,1.5,42371.2
2022-08-22,1.475,1.5,1.45,1.475,24680.0
2022-08-23,1.475,1.55,1.475,1.525,59112.0
2022-08-24,1.55,1.6,1.525,1.6,87455.6
2022-08-25,1.65,1.675,1.6,1.625,79786.8
2022-08-26,1.625,1.625,1.575,1.575,23934.4
2022-08-29,1.625,1.625,1.55,1.6,16034.4
2022-08-30,1.575,1.575,1.535,1.55,7358.0
2022-08-31,1.525,1.575,1.525,1.575,16187.6
2022-09-01,1.525,1.525,1.5,1.5,19252.0
2022-09-02,1.525,1.55,1.5,1.525,23998.4
2022-09-06,1.525,1.525,1.475,1.525,28480.0
2022-09-07,1.5,1.65,1.5,1.625,274716.8
2022-09-08,1.625,1.625,1.525,1.575,15240.0
2022-09-09,1.625,1.625,1.55,1.575,48630.4
2022-09-12,1.625,1.81,1.625,1.7,309703.6
2022-09-13,1.7,1.725,1.6,1.6,134892.8
2022-09-14,1.7,1.7,1.525,1.55,118387.6
2022-09-15,1.625,1.625,1.5,1.525,82162.8
2022-09-16,1.5,1.575,1.35,1.35,188579.6
2022-09-19,1.425,1.475,1.375,1.425,147355.2
2022-09-20,1.45,1.45,1.4,1.41,45093.6
2022-09-21,1.4,1.45,1.375,1.45,72780.4
2022-09-22,1.475,1.475,1.375,1.425,61074.0
2022-09-23,1.4,1.425,1.3,1.3,61438.0
2022-09-26,1.325,1.35,1.315,1.325,15960.0
2022-09-27,1.375,1.375,1.25,1.3,44567.2
2022-09-28,1.3,1.625,1.3,1.55,86846.4
2022-09-29,1.475,1.5,1.35,1.425,68704.4
2022-09-30,1.4,1.475,1.4,1.45,28730.8
2022-10-03,1.5,1.7,1.5,1.65,167507.6
2022-10-04,1.625,1.7,1.6,1.625,106620.0
2022-10-05,1.6,1.625,1.5,1.625,55728.4
2022-10-06,1.6,1.675,1.6,1.675,38387.2
2022-10-07,1.65,1.675,1.55,1.575,22625.2
2022-10-11,1.55,1.6,1.5,1.55,24554.8
2022-10-12,1.525,1.6,1.475,1.6,26830.0
2022-10-13,1.575,1.575,1.475,1.565,16978.4
2022-10-14,1.6,1.6,1.525,1.55,9854.0
2022-10-17,1.6,1.625,1.55,1.6,8241.2
2022-10-18,1.625,1.625,1.55,1.55,8711.6
2022-10-19,1.55,1.55,1.475,1.5,65278.0
2022-10-20,1.525,1.575,1.5,1.525,47487.6
2022-10-21,1.575,1.625,1.55,1.575,41832.4
2022-10-24,1.575,1.6,1.55,1.55,62585.6
2022-10-25,1.55,1.675,1.55,1.625,687391.2
2022-10-26,1.675,1.75,1.675,1.7,70454.8
2022-10-27,1.675,1.7,1.625,1.675,37958.0
2022-10-28,1.625,1.65,1.6,1.6,18220.0
2022-10-31,1.6,1.65,1.55,1.55,34452.8
2022-11-01,1.625,1.625,1.575,1.6,15259.2
2022-11-02,1.625,1.625,1.525,1.525,83589.2
2022-11-03,1.525,1.575,1.525,1.55,6831.6
2022-11-04,1.55,1.675,1.525,1.675,121179.6
2022-11-07,1.625,1.7,1.625,1.7,51099.2
2022-11-08,1.7,1.875,1.675,1.825,115416.0
2022-11-09,1.825,1.85,1.775,1.85,11854.8
2022-11-10,1.85,1.875,1.8,1.8,43700.0
2022-11-11,1.825,1.825,1.7,1.8,72414.4
2022-11-14,1.8,1.8,1.65,1.75,48132.4
2022-11-15,1.75,1.75,1.7,1.725,7178.8
2022-11-16,1.725,1.725,1.65,1.65,14486.8
2022-11-17,1.675,1.7,1.625,1.625,32726.4
2022-11-18,1.625,1.65,1.625,1.65,7597.6
2022-11-21,1.625,1.65,1.575,1.6,37004.4
2022-11-22,1.575,1.65,1.575,1.65,71284.0
2022-11-23,1.65,1.675,1.6,1.675,39802.4
2022-11-24,1.7,1.7,1.675,1.675,11346.4
2022-11-25,1.65,1.675,1.625,1.625,37536.8
2022-11-28,1.65,1.675,1.625,1.625,15079.2
2022-11-29,1.6,1.675,1.6,1.675,16554.0
2022-11-30,1.675,1.725,1.6,1.675,72797.2
2022-12-01,1.7,1.725,1.6,1.725,70726.8
2022-12-02,1.675,1.875,1.675,1.875,92508.8
2022-12-05,1.825,1.85,1.75,1.8,25557.6
2022-12-06,1.75,1.75,1.7,1.7,26400.8
2022-12-07,1.675,1.75,1.675,1.75,40044.8
2022-12-08,1.75,1.775,1.725,1.775,20207.6
2022-12-09,1.775,1.825,1.75,1.775,104262.4
2022-12-12,1.775,1.9,1.775,1.9,102939.6
2022-12-13,1.95,2.075,1.9,2.05,99492.8
2022-12-14,2.05,2.125,2.025,2.075,65698.4
2022-12-15,1.975,2.125,1.975,2.075,109652.0
2022-12-16,1.975,2.575,1.925,2.175,424408.8
2022-12-19,2.175,2.225,1.85,1.875,124306.0
2022-12-20,1.95,2.15,1.925,2.0,97850.4
2022-12-21,2.0,2.06,1.925,1.95,50059.6
2022-12-22,1.975,2.0,1.9,1.95,68293.6
2022-12-23,1.925,2.125,1.925,2.125,117554.8
2022-12-28,2.1,2.125,2.05,2.1,82891.6
2022-12-29,2.125,2.125,1.975,1.975,41502.4
2022-12-30,2.0,2.025,1.925,1.925,33760.0
2023-01-03,1.975,2.1,1.975,2.05,40846.4
2023-01-04,2.025,2.15,2.025,2.125,71976.0
2023-01-05,2.05,2.125,2.05,2.125,67625.2
2023-01-06,2.125,2.25,2.125,2.2,111968.4
2023-01-09,2.225,2.325,2.225,2.275,42610.0
2023-01-10,2.275,2.325,2.25,2.275,41708.8
2023-01-11,2.3,2.35,2.225,2.25,151334.4
2023-01-12,2.3,2.325,2.225,2.3,64940.0
2023-01-13,2.3,2.35,2.275,2.35,72800.0
2023-01-16,2.275,2.35,2.25,2.275,26212.0
2023-01-17,2.25,2.3,2.225,2.25,40768.4
2023-01-18,2.25,2.25,2.15,2.175,55163.2
2023-01-19,2.175,2.2,2.125,2.15,47600.0
2023-01-20,2.2,2.2,2.15,2.175,26680.0
2023-01-23,2.15,2.2,2.125,2.175,30933.2
2023-01-24,2.175,2.2,2.125,2.2,12752.0
2023-01-25,2.125,2.225,2.1,2.225,92760.8
2023-01-26,2.225,2.25,2.175,2.225,30504.4
2023-01-27,2.175,2.2,2.15,2.175,9640.0
2023-01-30,2.125,2.2,2.1,2.15,14429.2
2023-01-31,2.15,2.175,2.0,2.075,56495.6
2023-02-01,2.125,2.125,2.0,2.05,22361.2
2023-02-02,2.075,2.125,2.025,2.05,30202.4
2023-02-03,2.075,2.075,1.95,1.95,32800.0
2023-02-06,1.925,1.95,1.8,1.825,58443.6
2023-02-07,1.8,1.875,1.8,1.825,11026.4
2023-02-08,1.825,1.825,1.8,1.825,9400.0
2023-02-09,1.825,1.85,1.7,1.725,29650.4
2023-02-10,1.75,1.75,1.7,1.7,20166.0
2023-02-13,1.775,1.775,1.7,1.725,10200.0
2023-02-14,1.725,1.75,1.675,1.725,13701.2
2023-02-15,1.725,1.725,1.675,1.675,9874.8
2023-02-16,1.7,1.725,1.625,1.65,27934.4
2023-02-17,1.675,1.725,1.675,1.7,21310.4
2023-02-21,1.675,1.725,1.675,1.675,7640.0
2023-02-22,1.65,1.675,1.625,1.65,15137.6
2023-02-23,1.7,1.725,1.65,1.725,26072.8
2023-02-24,1.675,1.725,1.65,1.65,22264.8
2023-02-27,1.675,1.725,1.675,1.725,18834.0
2023-02-28,1.75,1.75,1.7,1.7,28640.0
2023-03-01,1.7,1.725,1.675,1.725,30740.8
2023-03-02,1.725,1.775,1.65,1.7,31280.4
2023-03-03,1.725,1.725,1.7,1.7,26377.2
2023-03-06,1.675,1.725,1.675,1.7,11400.8
2023-03-07,1.675,1.675,1.625,1.65,66242.8
2023-03-08,1.65,1.65,1.5,1.5,74333.6
2023-03-09,1.5,1.575,1.5,1.55,16938.0
2023-03-10,1.575,1.6,1.525,1.55,34143.6
2023-03-13,1.575,1.65,1.575,1.575,60566.8
2023-03-14,1.575,1.65,1.525,1.575,33289.6
2023-03-15,1.575,1.6,1.525,1.575,35153.6
2023-03-16,1.575,1.575,1.4,1.4,156248.0
2023-03-17,1.425,1.535,1.325,1.325,221428.4
2023-03-20,1.475,1.5,1.425,1.45,41247.2
2023-03-21,1.475,1.5,1.425,1.425,29250.0
2023-03-22,1.5,1.525,1.45,1.475,82338.8
2023-03-23,1.5,1.525,1.475,1.475,30874.0
2023-03-24,1.5,1.5,1.425,1.475,55285.6
2023-03-27,1.5,1.5,1.45,1.475,21112.4
2023-03-28,1.525,1.525,1.475,1.5,65472.8
2023-03-29,1.525,1.525,1.475,1.475,55048.8
2023-03-30,1.55,1.675,1.475,1.625,140897.6
2023-03-31,1.65,1.65,1.6,1.6,68199.2
2023-04-03,1.65,1.75,1.6,1.675,83534.0
2023-04-04,1.75,1.925,1.75,1.85,113470.4
2023-04-05,1.875,1.875,1.75,1.8,109140.8
2023-04-06,1.85,1.85,1.725,1.825,78360.4
2023-04-10,1.775,1.825,1.75,1.825,25454.0
2023-04-11,1.825,1.9,1.8,1.8,33399.6
2023-04-12,1.8,1.875,1.8,1.825,61069.2
2023-04-13,1.875,2.0,1.85,1.925,215783.2
2023-04-14,1.925,1.925,1.825,1.825,69031.6
2023-04-17,1.875,1.9,1.85,1.85,166652.0
2023-04-18,1.925,1.94,1.875,1.875,37546.8
2023-04-19,1.85,1.95,1.85,1.875,68257.2
2023-04-20,1.875,1.925,1.8,1.825,25161.2
2023-04-21,1.85,1.925,1.75,1.775,43992.4
2023-04-24,1.775,1.8,1.7,1.7,34505.2
2023-04-25,1.7,1.75,1.65,1.7,22202.8
2023-04-26,1.725,1.725,1.65,1.65,19433.2
2023-04-27,1.65,1.7,1.625,1.675,37100.8
2023-04-28,1.7,1.75,1.625,1.7,36746.4
2023-05-01,1.725,1.75,1.675,1.7,5866.0
2023-05-02,1.675,1.825,1.675,1.8,38076.4
2023-05-03,1.825,1.85,1.775,1.825,27493.2
2023-05-04,1.825,1.925,1.825,1.9,16258.8
2023-05-05,1.875,1.875,1.775,1.8,38580.8
2023-05-08,1.8,1.85,1.775,1.775,11375.6
2023-05-09,1.825,1.825,1.8,1.8,7628.4
2023-05-10,1.85,1.85,1.725,1.725,37952.8
2023-05-11,1.7,1.725,1.65,1.65,15360.4
2023-05-12,1.675,1.7,1.65,1.7,17822.8
2023-05-15,1.65,1.675,1.575,1.575,19210.8
2023-05-16,1.65,1.65,1.5,1.525,48145.6
2023-05-17,1.5,1.525,1.475,1.475,23205.6
2023-05-18,1.5,1.525,1.45,1.5,8803.6
2023-05-19,1.525,1.525,1.5,1.525,3015.6
2023-05-23,1.5,1.5,1.475,1.475,35208.0
2023-05-24,1.475,1.5,1.45,1.45,17131.2
2023-05-25,1.45,1.45,1.4,1.425,8692.8
2023-05-26,1.45,1.45,1.4,1.4,9146.4
2023-05-29,1.45,1.45,1.4,1.425,13022.4
2023-05-30,1.45,1.475,1.375,1.475,34970.8
2023-05-31,1.45,1.475,1.375,1.4,11860.4
2023-06-01,1.45,1.55,1.45,1.525,31013.6
2023-06-02,1.475,1.475,1.4,1.425,39675.2
2023-06-05,1.45,1.475,1.35,1.4,33203.2
2023-06-06,1.4,1.45,1.4,1.425,4878.0
2023-06-07,1.425,1.425,1.35,1.375,17027.6
2023-06-08,1.45,1.45,1.35,1.375,52558.4
2023-06-09,1.4,1.425,1.325,1.35,32891.6
2023-06-12,1.35,1.35,1.3,1.35,15846.8
2023-06-13,1.3,1.35,1.3,1.35,28761.6
2023-06-14,1.325,1.325,1.25,1.275,52695.6
2023-06-15,1.25,1.3,1.225,1.225,110114.8
2023-06-16,1.2,1.275,1.115,1.14,315870.8
2023-06-19,1.185,1.2,1.15,1.185,35800.0
2023-06-20,1.185,1.3,1.185,1.275,75450.4
2023-06-21,1.275,1.325,1.25,1.25,39642.8
2023-06-22,1.325,1.325,1.2,1.2,31381.6
2023-06-23,1.235,1.235,1.215,1.225,13918.0
2023-06-26,1.275,1.275,1.2,1.225,27665.6
2023-06-27,1.235,1.235,1.215,1.215,8752.0
2023-06-28,1.225,1.225,1.185,1.2,12842.8
2023-06-29,1.2,1.215,1.165,1.175,15154.4
2023-06-30,1.225,1.225,1.165,1.165,55179.6
2023-07-04,1.225,1.35,1.225,1.235,94124.0
2023-07-05,1.25,1.275,1.175,1.2,12970.8
2023-07-06,1.225,1.225,1.15,1.15,17421.6
2023-07-07,1.175,1.185,1.125,1.15,27822.4
2023-07-10,1.14,1.185,1.125,1.175,20256.0
2023-07-11,1.165,1.2,1.125,1.15,31796.0
2023-07-12,1.14,1.275,1.14,1.25,110895.2
2023-07-13,1.275,1.275,1.185,1.215,72664.4
2023-07-14,1.185,1.235,1.185,1.215,27320.0
2023-07-17,1.25,1.3,1.215,1.275,36209.6
2023-07-18,1.3,1.425,1.25,1.4,63959.2
2023-07-19,1.4,1.4,1.35,1.375,44162.0
2023-07-20,1.375,1.4,1.325,1.325,18000.0
2023-07-21,1.3,1.375,1.3,1.325,26180.8
2023-07-24,1.375,1.375,1.275,1.275,18121.6
2023-07-25,1.325,1.325,1.275,1.325,9128.4
2023-07-26,1.325,1.35,1.275,1.325,13640.0
2023-07-27,1.275,1.3,1.25,1.3,12358.0
2023-07-28,1.275,1.35,1.275,1.325,29757.2
2023-07-31,1.35,1.375,1.3,1.35,72365.2
2023-08-01,1.35,1.35,1.25,1.25,9604.4
2023-08-02,1.275,1.3,1.225,1.235,35850.0
2023-08-03,1.25,1.325,1.225,1.3,46394.4
2023-08-04,1.275,1.325,1.225,1.275,42218.0
2023-08-08,1.25,1.25,1.185,1.2,62564.8
2023-08-09,1.275,1.275,1.2,1.225,54737.2
2023-08-10,1.25,1.25,1.225,1.225,52595.2
2023-08-11,1.225,1.325,1.225,1.3,94983.2
2023-08-14,1.3,1.325,1.275,1.3,14911.2
2023-08-15,1.25,1.275,1.225,1.235,31364.8
2023-08-16,1.235,1.25,1.225,1.25,16000.0
2023-08-17,1.275,1.275,1.225,1.25,5182.8
2023-08-18,1.25,1.275,1.235,1.275,23680.0
2023-08-21,1.275,1.325,1.275,1.325,37781.2
2023-08-22,1.35,1.35,1.275,1.325,14900.0
2023-08-23,1.325,1.4,1.325,1.4,61986.0
2023-08-24,1.4,1.425,1.375,1.425,30146.0
2023-08-25,1.425,1.45,1.375,1.425,14544.4
2023-08-28,1.425,1.475,1.4,1.475,40910.0
2023-08-29,1.45,1.475,1.425,1.45,12177.6
2023-08-30,1.45,1.475,1.425,1.475,20149.2
2023-08-31,1.45,1.45,1.425,1.45,41308.0
2023-09-01,1.4,1.425,1.375,1.4,11855.6
2023-09-05,1.375,1.375,1.325,1.325,47325.2
2023-09-06,1.325,1.35,1.3,1.325,87242.4
2023-09-07,1.325,1.325,1.275,1.275,21736.0
2023-09-08,1.325,1.325,1.275,1.325,25600.0
2023-09-11,1.3,1.34,1.275,1.325,23928.4
2023-09-12,1.3,1.325,1.275,1.325,18390.4
2023-09-13,1.25,1.325,1.25,1.3,58940.4
2023-09-14,1.275,1.325,1.25,1.325,66487.6
2023-09-15,1.325,1.35,1.3,1.35,105831.6
2023-09-18,1.4,1.4,1.3,1.35,15800.8
2023-09-19,1.325,1.325,1.275,1.3,10540.8
2023-09-20,1.325,1.325,1.275,1.275,37807.6
2023-09-21,1.3,1.3,1.25,1.275,12318.8
2023-09-22,1.275,1.3,1.215,1.215,16860.0
2023-09-25,1.215,1.225,1.215,1.225,13946.4
2023-09-26,1.215,1.225,1.175,1.175,28568.8
2023-09-27,1.175,1.185,1.165,1.175,19460.0
2023-09-28,1.175,1.185,1.165,1.185,15436.0
2023-09-29,1.215,1.215,1.2,1.215,16000.0
2023-10-02,1.2,1.2,1.15,1.175,12990.0
2023-10-03,1.185,1.2,1.15,1.15,20573.6
2023-10-04,1.175,1.185,1.15,1.175,5000.0
2023-10-05,1.15,1.175,1.14,1.15,23716.4
2023-10-06,1.175,1.185,1.15,1.175,16968.8
2023-10-10,1.165,1.225,1.14,1.165,10540.4
2023-10-11,1.175,1.185,1.14,1.14,19865.2
2023-10-12,1.165,1.165,1.075,1.115,107315.2
2023-10-13,1.14,1.165,1.125,1.14,32958.8
2023-10-16,1.125,1.225,1.1,1.15,21988.8
2023-10-17,1.15,1.235,1.15,1.225,15622.8
2023-10-18,1.235,1.235,1.2,1.235,10244.8
2023-10-19,1.225,1.25,1.185,1.2,30183.6
2023-10-20,1.185,1.225,1.15,1.15,27403.2
2023-10-23,1.185,1.225,1.165,1.165,29723.2
2023-10-24,1.185,1.2,1.15,1.165,31746.4
2023-10-25,1.15,1.175,1.09,1.125,78968.0
2023-10-26,1.125,1.15,1.075,1.125,53301.2
2023-10-27,1.115,1.14,1.065,1.1,44115.6
2023-10-30,1.115,1.14,1.05,1.05,79275.6
2023-10-31,1.065,1.065,0.85,0.86,877545.2
2023-11-01,0.91,0.925,0.84,0.89,183624.8
2023-11-02,0.91,0.925,0.84,0.85,75206.0
2023-11-03,0.875,0.9,0.825,0.9,145467.2
2023-11-06,0.91,0.91,0.86,0.86,28449.2
2023-11-07,0.86,0.9,0.825,0.9,49362.0
2023-11-08,0.91,0.91,0.84,0.85,48473.6
2023-11-09,0.875,0.875,0.84,0.85,41273.6
2023-11-10,0.86,0.86,0.825,0.85,30936.8
2023-11-13,0.84,0.84,0.735,0.75,98509.6
2023-11-14,0.8,0.875,0.775,0.875,112777.6
2023-11-15,0.875,0.875,0.785,0.8,74366.0
2023-11-16,0.8,0.825,0.75,0.75,92278.4
2023-11-17,0.75,0.775,0.735,0.765,63717.6
2023-11-20,0.785,0.785,0.725,0.75,87296.4
2023-11-21,0.775,0.8,0.75,0.765,71807.2
2023-11-22,0.75,0.815,0.715,0.765,178612.8
2023-11-23,0.785,0.8,0.735,0.775,77200.0
2023-11-24,0.75,0.85,0.75,0.825,117333.6
2023-11-27,0.84,0.84,0.8,0.815,71150.4
2023-11-28,0.84,0.91,0.815,0.89,136819.2
2023-11-29,0.91,0.925,0.85,0.86,64800.4
2023-11-30,0.86,0.875,0.825,0.85,95233.6
2023-12-01,0.86,0.975,0.85,0.925,175713.2
2023-12-04,0.9,0.95,0.875,0.91,66686.0
2023-12-05,0.9,0.94,0.875,0.875,33206.8
2023-12-06,0.875,0.89,0.825,0.84,57954.8
2023-12-07,0.86,0.86,0.815,0.825,51625.2
2023-12-08,0.85,0.85,0.815,0.825,61873.2
2023-12-11,0.825,0.84,0.8,0.825,35988.4
2023-12-12,0.815,0.85,0.815,0.84,67891.2
2023-12-13,0.84,0.875,0.785,0.86,78155.6
2023-12-14,0.86,0.875,0.785,0.86,194241.6
2023-12-15,0.85,0.85,0.785,0.815,78973.2
2023-12-18,0.84,0.84,0.765,0.785,55113.6
2023-12-19,0.785,0.84,0.765,0.785,53025.6
2023-12-20,0.775,0.8,0.775,0.785,44150.4
2023-12-21,0.8,0.815,0.775,0.785,45434.4
2023-12-22,0.785,0.85,0.785,0.825,57495.2
2023-12-27,0.825,0.95,0.8,0.925,149185.2
2023-12-28,0.94,0.95,0.86,0.875,47556.0
2023-12-29,0.89,0.89,0.8,0.825,146679.2
2024-01-02,0.84,0.84,0.785,0.785,20480.0
2024-01-03,0.8,0.815,0.8,0.8,17600.0
2024-01-04,0.815,0.825,0.8,0.8,26190.8
2024-01-05,0.8,0.8,0.785,0.785,16570.8
2024-01-08,0.815,0.825,0.775,0.775,9048.8
2024-01-09,0.785,0.785,0.75,0.775,73547.6
2024-01-10,0.765,0.775,0.725,0.735,57693.2
2024-01-11,0.765,0.765,0.725,0.735,13898.8
2024-01-12,0.75,0.785,0.75,0.765,145275.2
2024-01-15,0.75,0.775,0.75,0.75,34680.0
2024-01-16,0.75,0.775,0.715,0.725,109622.0
2024-01-17,0.725,0.725,0.69,0.7,78190.0
2024-01-18,0.715,0.735,0.7,0.715,21760.0
2024-01-19,0.725,0.725,0.69,0.7,34520.0
2024-01-22,0.69,0.715,0.69,0.7,7844.0
2024-01-23,0.7,0.75,0.7,0.725,39927.2
2024-01-24,0.725,0.735,0.7,0.715,76506.0
2024-01-25,0.715,0.785,0.7,0.775,63692.4
2024-01-26,0.775,0.775,0.735,0.75,14120.0
2024-01-29,0.735,0.775,0.735,0.775,36921.6
2024-01-30,0.75,0.815,0.75,0.785,99440.8
2024-01-31,0.785,0.815,0.75,0.765,49096.0
2024-02-01,0.765,0.8,0.765,0.8,4359.6
2024-02-02,0.775,0.775,0.765,0.765,31857.6
2024-02-05,0.765,0.765,0.725,0.735,17120.0
2024-02-06,0.75,0.765,0.735,0.765,18473.6
2024-02-07,0.75,0.75,0.735,0.735,14272.0
2024-02-08,0.725,0.735,0.725,0.735,40670.4
2024-02-09,0.75,0.75,0.735,0.735,24910.8
2024-02-12,0.725,0.735,0.715,0.735,81871.2
2024-02-13,0.725,0.735,0.7,0.7,97892.8
2024-02-14,0.715,0.75,0.715,0.735,82638.8
2024-02-15,0.715,0.8,0.715,0.775,120019.6
2024-02-16,0.775,0.775,0.765,0.775,42634.8
2024-02-20,0.735,0.75,0.725,0.735,68299.6
2024-02-21,0.735,0.735,0.715,0.715,11148.0
2024-02-22,0.715,0.725,0.69,0.69,42771.2
2024-02-23,0.69,0.725,0.69,0.715,47610.8
2024-02-26,0.725,0.725,0.7,0.7,49680.0
2024-02-27,0.715,0.725,0.69,0.7,57070.0
2024-02-28,0.69,0.7,0.675,0.69,8360.0
2024-02-29,0.7,0.715,0.69,0.715,16233.6
2024-03-01,0.69,0.765,0.69,0.725,40460.8
2024-03-04,0.765,0.785,0.725,0.785,59659.2
2024-03-05,0.785,0.825,0.775,0.8,137611.2
2024-03-06,0.825,0.825,0.775,0.825,32620.8
2024-03-07,0.84,0.84,0.8,0.815,33893.2
2024-03-08,0.815,0.925,0.815,0.91,42948.8
2024-03-11,0.9,0.9,0.785,0.8,83165.6
2024-03-12,0.825,0.825,0.765,0.765,54637.2
2024-03-13,0.775,0.8,0.735,0.735,94776.8
2024-03-14,0.775,0.775,0.715,0.725,103592.4
2024-03-15,0.725,0.75,0.69,0.75,226245.2
2024-03-18,0.75,0.785,0.735,0.765,103594.0
2024-03-19,0.775,0.785,0.765,0.785,79472.0
2024-03-20,0.75,0.75,0.7,0.735,620791.6
2024-03-21,0.735,0.75,0.7,0.715,309417.2
2024-03-22,0.715,0.725,0.7,0.715,147494.8
2024-03-25,0.7,0.725,0.7,0.7,175670.8
2024-03-26,0.715,0.715,0.69,0.7,105310.8
2024-03-27,0.715,0.715,0.7,0.715,156218.8
2024-03-28,0.725,0.735,0.715,0.735,226440.0
2024-04-01,0.735,0.735,0.725,0.725,66898.8
2024-04-02,0.735,0.765,0.735,0.75,391393.2
2024-04-03,0.765,0.85,0.765,0.825,1048218.8
2024-04-04,0.85,0.85,0.8,0.8,304456.0
2024-04-05,0.825,0.875,0.8,0.85,458982.8
2024-04-08,0.875,0.9,0.84,0.89,578227.2
2024-04-09,0.9,0.975,0.9,0.94,278574.0
2024-04-10,0.94,1.025,0.925,0.99,344322.8
2024-04-11,1.0,1.0,0.965,0.965,114660.0
2024-04-12,1.015,1.065,0.925,0.925,366943.2
2024-04-15,0.965,0.975,0.89,0.925,107604.4
2024-04-16,0.925,0.95,0.89,0.91,89308.0
2024-04-17,0.95,0.95,0.89,0.9,93354.0
2024-04-18,0.91,0.925,0.875,0.89,74801.2
2024-04-19,0.89,0.975,0.875,0.94,84364.4
2024-04-22,0.91,0.91,0.86,0.9,112591.6
2024-04-23,0.925,0.975,0.91,0.91,44200.0
2024-04-24,0.9,0.91,0.875,0.875,24600.0
2024-04-25,0.89,0.91,0.89,0.91,40780.0
2024-04-26,0.94,0.975,0.9,0.94,28988.8
2024-04-29,0.925,0.95,0.91,0.91,12185.6
2024-04-30,0.89,0.9,0.85,0.875,85871.6
2024-05-01,0.89,0.9,0.86,0.875,38800.0
2024-05-02,0.85,0.875,0.85,0.875,12704.0
2024-05-03,0.89,0.89,0.85,0.85,61954.0
2024-05-06,0.875,0.9,0.85,0.89,40785.2
2024-05-07,0.9,0.94,0.875,0.89,140566.4
2024-05-08,0.91,0.91,0.875,0.89,53539.6
2024-05-09,0.9,0.99,0.875,0.99,102043.2
2024-05-10,0.99,1.035,0.965,0.975,174155.2
2024-05-13,0.99,1.015,0.975,0.99,32436.0
2024-05-14,1.0,1.025,0.99,1.015,107017.2
2024-05-15,1.025,1.15,0.99,1.115,216581.6
2024-05-16,1.075,1.125,1.0,1.1,256870.0
2024-05-17,1.115,1.15,1.025,1.025,381686.0
2024-05-21,1.065,1.225,1.065,1.175,286048.0
2024-05-22,1.2,1.2,1.065,1.065,171895.6
2024-05-23,1.075,1.075,1.0,1.05,131292.0
2024-05-24,1.065,1.115,1.035,1.115,96019.2
2024-05-27,1.115,1.175,1.115,1.15,39710.4
2024-05-28,1.175,1.175,1.115,1.14,75891.2
2024-05-29,1.14,1.14,1.05,1.1,88080.0
2024-05-30,1.125,1.165,1.09,1.125,75235.2
2024-05-31,1.14,1.2,1.14,1.175,68472.8
2024-06-03,1.15,1.185,1.1,1.125,84999.2
2024-06-04,1.15,1.15,1.05,1.075,62317.2
2024-06-05,1.065,1.09,1.035,1.09,36040.0
2024-06-06,1.075,1.14,1.075,1.1,33400.0
2024-06-07,1.09,1.14,0.975,1.025,191931.2
2024-06-10,1.025,1.025,0.965,0.99,60469.6
2024-06-11,0.975,0.975,0.94,0.95,29897.6
2024-06-12,0.95,0.99,0.95,0.99,13120.4
2024-06-13,1.0,1.0,0.9,0.925,40740.0
2024-06-14,0.95,0.95,0.925,0.925,21280.0
2024-06-17,0.91,0.925,0.9,0.91,32665.2
2024-06-18,0.91,0.925,0.91,0.91,10709.6
2024-06-19,0.925,0.925,0.925,0.925,5000.0
2024-06-20,0.94,0.975,0.925,0.975,60844.0
2024-06-21,0.95,0.975,0.91,0.94,112790.4
2024-06-24,0.95,0.95,0.925,0.925,26948.0
2024-06-25,0.91,0.91,0.86,0.86,74423.6
2024-06-26,0.86,0.86,0.825,0.84,56212.0
2024-06-27,0.825,0.84,0.75,0.765,270212.8
2024-06-28,0.785,0.85,0.775,0.85,64553.2
2024-07-02,0.85,0.85,0.8,0.815,6659.6
2024-07-03,0.86,0.86,0.825,0.85,42760.4
2024-07-04,0.84,0.86,0.825,0.84,16828.0
2024-07-05,0.85,0.89,0.85,0.86,60850.4
2024-07-08,0.86,0.875,0.815,0.825,41935.6
2024-07-09,0.84,0.85,0.825,0.85,18320.0
2024-07-10,0.84,0.85,0.8,0.815,253460.0
2024-07-11,0.85,0.95,0.85,0.925,136236.0
2024-07-12,0.95,0.95,0.9,0.91,128284.8
2024-07-15,0.9,0.965,0.89,0.925,60060.0
2024-07-16,0.94,0.99,0.94,0.975,109853.2
2024-07-17,0.99,0.99,0.875,0.875,311948.0
2024-07-18,0.91,0.925,0.85,0.85,122037.6
2024-07-19,0.825,0.86,0.825,0.825,101256.0
2024-07-22,0.825,0.85,0.815,0.85,122590.4
2024-07-23,0.85,0.86,0.85,0.86,32800.0
2024-07-24,0.86,0.875,0.86,0.86,24540.0
2024-07-25,0.84,0.86,0.825,0.85,63293.6
2024-07-26,0.85,0.86,0.84,0.85,18520.0
2024-07-29,0.85,0.85,0.825,0.825,8200.0
2024-07-30,0.825,0.84,0.825,0.825,17200.0
2024-07-31,0.84,0.86,0.825,0.85,36235.2
2024-08-01,0.84,0.86,0.8,0.825,21613.6
2024-08-02,0.84,0.84,0.765,0.785,126943.6
2024-08-06,0.775,0.775,0.725,0.735,118123.2
2024-08-07,0.785,0.785,0.725,0.735,21555.2
2024-08-08,0.725,0.75,0.725,0.735,27400.0
2024-08-09,0.735,0.75,0.725,0.735,102412.4
2024-08-12,0.75,0.785,0.75,0.775,15517.6
2024-08-13,0.825,0.825,0.775,0.8,7880.0
2024-08-14,0.825,0.84,0.765,0.775,46600.0
2024-08-15,0.765,0.825,0.765,0.825,60290.8
2024-08-16,0.85,0.89,0.84,0.875,137439.6
2024-08-19,0.86,0.94,0.86,0.94,160228.0
2024-08-20,0.925,0.975,0.9,0.925,91094.4
2024-08-21,0.95,0.965,0.91,0.94,92009.6
2024-08-22,0.95,0.95,0.86,0.89,33936.0
2024-08-23,0.9,0.965,0.875,0.9,85480.0
2024-08-26,0.925,0.95,0.89,0.9,18437.2
2024-08-27,0.89,0.9,0.85,0.875,65622.0
2024-08-28,0.875,0.875,0.825,0.85,49429.2
2024-08-29,0.825,0.85,0.825,0.825,14560.0
2024-08-30,0.84,0.85,0.815,0.825,61514.8
2024-09-03,0.85,0.85,0.765,0.765,89115.6
2024-09-04,0.8,0.825,0.775,0.815,58456.0
2024-09-05,0.8,0.84,0.785,0.825,86317.2
2024-09-06,0.84,0.85,0.785,0.8,40122.0
2024-09-09,0.825,0.84,0.8,0.825,6926.4
2024-09-10,0.84,0.84,0.825,0.84,64020.0
2024-09-11,0.84,0.89,0.84,0.875,42601.2
2024-09-12,0.875,0.95,0.85,0.925,277311.2
2024-09-13,0.95,0.975,0.94,0.94,71576.8
2024-09-16,0.975,0.975,0.91,0.94,14409.6
2024-09-17,0.925,0.95,0.86,0.875,115800.8
2024-09-18,0.875,0.95,0.875,0.925,95181.6
2024-09-19,0.925,0.965,0.91,0.94,328137.2
2024-09-20,0.965,0.975,0.95,0.965,215585.2
2024-09-23,0.965,0.975,0.925,0.94,29680.4
2024-09-24,0.94,1.05,0.94,1.025,88118.4
2024-09-25,1.015,1.075,1.0,1.05,88884.4
2024-09-26,1.1,1.1,1.035,1.075,289272.4
2024-09-27,1.075,1.09,1.025,1.05,130266.4
2024-09-30,1.05,1.05,1.025,1.025,27716.0
2024-10-01,1.05,1.1,1.05,1.1,97560.0
2024-10-02,1.1,1.115,1.1,1.1,37443.6
2024-10-03,1.1,1.115,1.09,1.1,41800.4
2024-10-04,1.1,1.14,1.1,1.1,226111.6
2024-10-07,1.075,1.14,1.075,1.14,57284.0
2024-10-08,1.14,1.15,1.075,1.09,92684.8
2024-10-09,1.05,1.35,1.025,1.3,732450.0
2024-10-10,1.4,1.475,1.3,1.325,677372.8
2024-10-11,1.2,1.425,1.1,1.375,1050409.6
2024-10-15,1.4,1.525,1.375,1.525,263404.8
2024-10-16,1.525,1.575,1.425,1.55,296345.6
2024-10-17,1.6,1.6,1.425,1.475,409412.4
2024-10-18,1.475,1.7,1.475,1.6,402982.8
2024-10-21,1.675,1.825,1.6,1.8,593227.6
2024-10-22,1.8,1.9,1.775,1.825,222689.2
2024-10-23,1.825,1.875,1.675,1.775,231907.6
2024-10-24,1.775,1.825,1.665,1.75,105117.6
2024-10-25,1.7,1.725,1.6,1.6,165788.4
2024-10-28,1.575,1.65,1.475,1.55,230680.4
2024-10-29,1.575,1.75,1.575,1.725,214105.2
2024-10-30,1.7,1.75,1.675,1.7,275094.8
2024-10-31,1.675,1.725,1.6,1.6,117232.8
2024-11-01,1.625,1.65,1.575,1.625,128220.0
2024-11-04,1.6,1.65,1.4,1.425,170942.4
2024-11-05,1.475,1.5,1.4,1.425,120003.2
2024-11-06,1.325,1.5,1.325,1.475,313463.6
2024-11-07,1.525,1.575,1.515,1.575,120692.8
2024-11-08,1.525,1.525,1.425,1.425,295845.2
2024-11-11,1.425,1.45,1.235,1.35,233451.6
2024-11-12,1.35,1.45,1.3,1.45,104188.4
2024-11-13,1.4,1.425,1.34,1.35,155617.6
2024-11-14,1.35,1.425,1.3,1.3,373916.0
2024-11-15,1.275,1.4,1.275,1.375,170178.8
2024-11-18,1.4,1.45,1.375,1.4,107386.0
2024-11-19,1.4,1.4,1.35,1.375,82690.8
2024-11-20,1.375,1.4,1.3,1.325,102326.0
2024-11-21,1.35,1.35,1.275,1.325,119134.8
2024-11-22,1.325,1.375,1.325,1.325,116359.6
2024-11-25,1.3,1.325,1.25,1.275,139946.8
2024-11-26,1.275,1.3,1.25,1.275,40024.0
2024-11-27,1.325,1.325,1.25,1.3,201262.0
2024-11-28,1.3,1.525,1.275,1.525,1329282.8
2024-11-29,1.425,1.5,1.375,1.5,364816.8
2024-12-02,1.5,1.5,1.35,1.375,128014.8
2024-12-03,1.425,1.525,1.425,1.475,316787.2
2024-12-04,1.45,1.475,1.425,1.45,57642.8
2024-12-05,1.425,1.475,1.4,1.425,120745.6
2024-12-06,1.425,1.425,1.375,1.4,140889.2
2024-12-09,1.475,1.55,1.45,1.475,318721.6
2024-12-10,1.45,1.5,1.435,1.475,81408.0
2024-12-11,1.5,1.5,1.425,1.475,185764.0
2024-12-12,1.425,1.45,1.4,1.425,177686.0
2024-12-13,1.45,1.45,1.375,1.425,215527.6
2024-12-16,1.4,1.45,1.375,1.4,146455.2
2024-12-17,1.375,1.45,1.35,1.375,65400.8
2024-12-18,1.425,1.425,1.3,1.3,120523.2
2024-12-19,1.375,1.375,1.25,1.35,78954.4
2024-12-20,1.325,1.45,1.3,1.425,220876.4
2024-12-23,1.45,1.45,1.375,1.375,66305.2
2024-12-24,1.375,1.4,1.375,1.375,19979.2
2024-12-27,1.375,1.375,1.325,1.35,238066.8
2024-12-30,1.3,1.35,1.25,1.35,146890.0
2024-12-31,1.275,1.4,1.275,1.4,138807.2
2025-01-02,1.375,1.475,1.375,1.4,209596.0
2025-01-03,1.475,1.475,1.4,1.45,55159.6
2025-01-06,1.45,1.475,1.425,1.475,159028.4
2025-01-07,1.475,1.55,1.4,1.5,243888.8
2025-01-08,1.45,1.575,1.45,1.55,597064.0
2025-01-09,1.575,1.675,1.575,1.675,184498.8
2025-01-10,1.7,1.7,1.575,1.675,260974.4
2025-01-13,1.625,1.625,1.525,1.55,129726.4
2025-01-14,1.6,1.65,1.59,1.625,92121.6
2025-01-15,1.6,1.7,1.575,1.65,92918.4
2025-01-16,1.7,1.725,1.65,1.725,174668.8
2025-01-17,1.725,1.84,1.6,1.8,255114.0
2025-01-20,1.825,1.825,1.7,1.75,77894.4
2025-01-21,1.8,1.85,1.75,1.8,193930.0
2025-01-22,1.75,1.75,1.7,1.75,196984.4
2025-01-23,1.75,1.875,1.725,1.85,1089076.4
2025-01-24,1.85,1.925,1.85,1.875,214786.4
2025-01-27,1.875,1.95,1.76,1.775,221550.0
2025-01-28,1.775,1.875,1.75,1.85,337268.0
2025-01-29,1.85,1.9,1.8,1.9,1061116.0
2025-01-30,1.9,1.94,1.81,1.875,725743.2
2025-01-31,1.925,1.925,1.825,1.875,155331.2
2025-02-03,1.825,1.875,1.785,1.85,238695.2
2025-02-04,1.85,1.875,1.75,1.85,1148980.8
2025-02-05,1.825,2.0,1.825,1.975,1341762.8
2025-02-06,1.95,2.0,1.875,1.95,626138.8
2025-02-07,1.925,2.05,1.925,1.975,725003.2
2025-02-10,2.05,2.05,1.975,1.975,361101.6
2025-02-11,2.0,2.025,1.925,1.95,196273.2
2025-02-12,1.925,2.075,1.9,1.95,308435.6
2025-02-13,1.95,2.0,1.94,2.0,129188.4
2025-02-14,2.025,2.1,1.925,1.925,678436.4
2025-02-18,1.925,2.075,1.925,2.0,385554.4
2025-02-19,2.025,2.025,1.95,1.975,297274.8
2025-02-20,1.975,2.075,1.925,2.05,375359.2
2025-02-21,2.0,2.025,1.84,1.875,475801.2
2025-02-24,1.875,1.875,1.775,1.775,233666.8
2025-02-25,1.775,1.775,1.675,1.75,272980.0
2025-02-26,1.725,1.8,1.725,1.775,93300.0
2025-02-27,1.75,1.775,1.65,1.65,210733.2
2025-02-28,1.65,1.725,1.6,1.7,104190.0
2025-03-03,1.7,1.775,1.675,1.75,392119.6
2025-03-04,1.75,1.785,1.6,1.775,260260.0
2025-03-05,1.75,1.89,1.75,1.875,419828.8
2025-03-06,1.9,1.925,1.75,1.8,371281.2
2025-03-07,1.825,1.85,1.75,1.775,296250.4
2025-03-10,1.85,1.85,1.65,1.7,276335.2
2025-03-11,1.775,1.8,1.675,1.775,205542.8
2025-03-12,1.775,1.875,1.75,1.85,288280.8
2025-03-13,1.85,1.975,1.85,1.9,805250.0
2025-03-14,1.975,1.975,1.85,1.9,479826.8
2025-03-17,1.9,2.025,1.9,1.95,346172.0
2025-03-18,2.0,2.05,1.9,2.0,907553.2
2025-03-19,2.0,2.075,1.975,2.075,801206.8
2025-03-20,2.0,2.125,1.965,2.1,700264.4
2025-03-21,2.075,2.125,1.95,2.05,267342.0
2025-03-24,2.05,2.05,1.95,2.025,385357.6
2025-03-25,2.05,2.075,2.0,2.05,141853.2
2025-03-26,2.025,2.025,1.9,1.925,303633.6
2025-03-27,1.95,2.05,1.9,1.975,263681.6
2025-03-28,2.025,2.025,1.9,1.95,312222.0
2025-03-31,1.975,2.0,1.85,1.925,413231.2
2025-04-01,1.925,1.925,1.75,1.8,482160.4
2025-04-02,1.75,1.8,1.735,1.775,166650.4
2025-04-03,1.675,1.8,1.625,1.75,391922.8
2025-04-04,1.625,1.7,1.465,1.475,482376.8
2025-04-07,1.45,1.775,1.4,1.525,526721.6
2025-04-08,1.575,1.725,1.475,1.5,395441.6
2025-04-09,1.55,1.725,1.5,1.7,930569.6
2025-04-10,1.725,1.775,1.675,1.775,229342.0
2025-04-11,1.825,1.925,1.8,1.85,325102.8
2025-04-14,1.875,2.025,1.825,2.0,517906.0
2025-04-15,2.025,2.115,1.95,2.05,682064.0
2025-04-16,2.075,2.225,2.075,2.175,860461.2
2025-04-17,2.175,2.2,2.025,2.1,323687.2
2025-04-21,2.225,2.225,2.05,2.175,192584.0
2025-04-22,2.225,2.25,2.075,2.175,877540.8
2025-04-23,2.125,2.225,2.05,2.225,781116.0
2025-04-24,2.2,2.225,2.075,2.15,1899397.2
2025-04-25,2.025,2.135,2.0,2.125,184282.8
2025-04-28,2.125,2.2,2.075,2.2,616355.2
2025-04-29,2.2,2.26,2.15,2.2,762504.4
2025-04-30,2.175,2.215,2.075,2.125,2222311.2
2025-05-01,2.1,2.1,1.9,1.9,1349770.8
2025-05-02,2.0,2.025,1.9,1.975,302312.4
2025-05-05,2.0,2.05,1.975,2.0,343768.0
2025-05-06,2.025,2.15,2.025,2.125,257426.0
2025-05-07,2.075,2.175,2.075,2.125,238865.2
2025-05-08,2.1,2.175,2.05,2.075,355936.0
2025-05-09,2.075,2.125,2.05,2.1,376325.2
2025-05-12,2.075,2.075,1.95,2.075,334033.2
2025-05-13,2.05,2.125,1.925,1.95,582664.0
2025-05-14,1.95,1.975,1.875,1.925,398168.4
2025-05-15,1.9,2.0,1.875,2.0,339138.8
2025-05-16,1.95,2.05,1.9,2.0,614149.6
2025-05-20,2.075,2.1,1.95,1.975,659890.4
2025-05-21,2.0,2.1,2.0,2.05,671034.8
2025-05-22,2.075,2.1,2.025,2.075,463826.0
2025-05-23,2.05,2.2,2.05,2.2,695358.4
2025-05-26,2.2,2.225,2.125,2.225,566535.6
2025-05-27,2.225,2.3,2.1,2.1,765972.8
2025-05-28,2.15,2.15,2.05,2.1,996940.8
2025-05-29,2.125,2.15,2.025,2.075,650661.6
2025-05-30,2.05,2.125,2.025,2.1,227702.4
2025-06-02,2.125,2.275,2.1,2.2,1069440.8
2025-06-03,2.3,2.625,2.3,2.625,2363528.8
2025-06-04,2.625,2.775,2.55,2.725,966004.8
2025-06-05,2.8,2.95,2.75,2.875,1444551.6
2025-06-06,2.95,2.975,2.725,2.85,849840.8
2025-06-09,2.875,2.94,2.775,2.85,1134009.6
2025-06-10,2.85,2.875,2.675,2.725,914146.8
2025-06-11,2.75,2.8,2.675,2.7,467443.2
2025-06-12,2.675,2.825,2.675,2.7,315616.0
2025-06-13,2.725,2.775,2.65,2.7,180721.6
2025-06-16,2.7,2.775,2.65,2.7,276286.4
2025-06-17,2.75,2.885,2.725,2.875,614625.6
2025-06-18,2.9,2.9,2.8,2.8,573354.8
2025-06-19,2.8,2.825,2.725,2.75,170924.0
2025-06-20,2.775,2.8,2.65,2.65,514942.8
2025-06-23,2.75,2.825,2.6,2.65,773358.8
2025-06-24,2.625,2.625,2.5,2.6,443711.6
2025-06-25,2.65,2.675,2.55,2.6,422382.0
2025-06-26,2.625,2.85,2.615,2.825,576477.6
2025-06-27,2.725,2.825,2.6,2.7,701824.4
2025-06-30,2.725,2.75,2.635,2.75,291681.6
2025-07-02,2.825,2.875,2.715,2.875,400658.4
2025-07-03,2.975,3.025,2.9,2.95,381579.6
2025-07-04,3.0,3.0,2.915,2.975,155033.2
2025-07-07,2.975,3.2,2.9,3.15,806328.0
2025-07-08,3.175,3.2,3.025,3.175,501566.4
2025-07-09,3.125,3.25,3.09,3.125,532542.8
2025-07-10,3.15,3.4,3.125,3.375,894343.6
2025-07-11,3.5,3.575,3.425,3.525,1121285.2
2025-07-14,3.6,3.625,3.3,3.4,724224.8
2025-07-15,3.35,3.4,3.125,3.225,585712.4
2025-07-16,3.25,3.275,3.125,3.125,378992.0
2025-07-17,3.125,3.25,3.115,3.225,528386.4
2025-07-18,3.25,3.25,3.15,3.15,471438.4
2025-07-21,3.25,3.525,3.2,3.375,761218.4
2025-07-22,3.425,3.525,3.365,3.45,897178.4
2025-07-23,3.5,3.5,3.34,3.4,398060.4
2025-07-24,3.4,3.425,3.325,3.375,259861.2
2025-07-25,3.375,3.4,3.225,3.35,648756.4
2025-07-28,3.325,3.375,3.185,3.25,237400.0
2025-07-29,3.25,3.325,3.175,3.2,291355.2
2025-07-30,3.25,3.25,3.025,3.1,550979.6
2025-07-31,3.075,3.15,3.05,3.15,282711.6
2025-08-01,3.175,3.2,3.05,3.175,375415.6
2025-08-05,3.275,3.54,3.25,3.525,701505.2
2025-08-06,3.525,3.725,3.5,3.675,546999.2
2025-08-07,3.725,3.875,3.7,3.725,826304.8
2025-08-08,3.75,3.825,3.7,3.75,162236.0
2025-08-11,3.625,3.74,3.55,3.675,278073.6
2025-08-12,3.7,3.725,3.45,3.55,414442.0
2025-08-13,3.65,3.65,3.375,3.4,463124.8
2025-08-14,3.4,3.5,3.3,3.325,433078.8
2025-08-15,3.275,3.4,3.225,3.325,253102.8
2025-08-18,3.325,3.35,3.225,3.3,329030.8
2025-08-19,3.325,3.325,3.025,3.075,899435.6
2025-08-20,3.125,3.175,3.025,3.05,445526.8
2025-08-21,3.075,3.225,3.075,3.125,537680.8
2025-08-22,3.125,3.525,3.1,3.525,1122360.8
2025-08-25,3.5,3.565,3.325,3.325,550994.4
2025-08-26,3.33,3.58,3.28,3.32,552814.0
2025-08-27,3.26,3.34,3.21,3.33,326554.0
2025-08-28,3.4,3.55,3.32,3.55,1163028.0
2025-08-29,3.51,3.75,3.47,3.7,817429.0
2025-09-02,3.84,3.9,3.715,3.78,952490.0
2025-09-03,3.91,3.98,3.72,3.91,864978.0
2025-09-04,3.83,3.93,3.71,3.74,701306.0
2025-09-05,3.84,3.89,3.71,3.78,741376.0
2025-09-08,3.93,4.09,3.9,3.96,1618967.0
2025-09-09,4.09,4.1,3.58,3.75,1944096.0
2025-09-10,3.8,3.87,3.75,3.77,1463536.0
2025-09-11,3.8,3.89,3.73,3.82,704534.0
2025-09-12,3.89,3.96,3.8,3.91,855110.0
2025-09-15,3.98,4.09,3.88,4.08,1158212.0
2025-09-16,4.11,4.11,3.855,3.9,864555.0
2025-09-17,3.86,3.99,3.8,3.89,681635.0
2025-09-18,3.89,3.9,3.73,3.86,813274.0
2025-09-19,3.86,4.19,3.85,4.14,1520496.0
2025-09-22,4.27,4.36,4.23,4.36,1008848.0
2025-09-23,4.39,4.51,4.38,4.41,903200.0
2025-09-24,4.4,4.505,4.32,4.33,819195.0
2025-09-25,4.38,4.55,4.3,4.54,887926.0
2025-09-26,4.6,4.95,4.56,4.85,2176187.0
2025-09-29,5.05,5.13,4.96,5.08,1092754.0
2025-09-30,5.0,5.23,4.85,5.19,1549509.0
2025-10-01,5.32,5.52,5.29,5.33,1021371.0
2025-10-02,5.53,5.65,5.18,5.4,1605517.0
2025-10-03,5.53,5.58,5.38,5.54,1351528.0
2025-10-06,5.6,5.765,5.59,5.61,1263006.0
2025-10-07,5.59,5.63,5.43,5.58,1151361.0
2025-10-08,5.66,6.02,5.65,6.02,1252361.0
2025-10-09,6.15,6.24,5.76,5.91,1544025.0
2025-10-10,5.99,6.07,5.75,5.77,1064442.0
2025-10-14,6.04,6.57,6.0,6.28,2189851.0
2025-10-15,6.4,6.805,6.37,6.78,1759467.0
2025-10-16,6.96,7.18,6.76,6.91,1637111.0
2025-10-17,6.55,6.67,6.05,6.29,1879798.0
2025-10-20,6.53,6.54,6.25,6.5,1092741.0
2025-10-21,5.87,5.94,5.4,5.63,1449362.0
2025-10-22,5.33,5.73,5.33,5.64,1255154.0
2025-10-23,5.83,5.9,5.66,5.88,941065.0
2025-10-24,5.75,5.88,5.62,5.65,1068267.0
2025-10-27,5.44,5.6,5.21,5.48,1060969.0
2025-10-28,5.29,5.78,5.19,5.67,1437891.0
2025-10-29,5.88,5.9,5.59,5.71,1010035.0
2025-10-30,5.71,5.91,5.62,5.82,716183.0
2025-10-31,5.86,5.87,5.55,5.58,1038879.0
2025-11-03,5.61,5.795,5.38,5.58,1412037.0
2025-11-04,5.03,5.25,5.02,5.08,1286689.0
2025-11-05,5.13,5.3,5.0,5.28,1144478.0
2025-11-06,5.29,5.5,5.23,5.24,1003584.0
2025-11-07,5.23,5.51,5.18,5.49,984996.0
2025-11-10,5.77,6.07,5.63,5.97,1397765.0
2025-11-11,6.16,6.2,5.74,5.92,1017185.0
2025-11-12,5.96,6.28,5.89,6.17,1013345.0
2025-11-13,6.26,6.26,5.57,5.69,1833784.0
2025-11-14,5.38,5.53,5.2,5.4,1913452.0
2025-11-17,5.31,5.45,5.125,5.19,1438068.0
2025-11-18,5.13,5.415,5.13,5.27,876775.0
2025-11-19,5.43,5.61,5.33,5.4,975533.0
2025-11-20,5.47,5.665,5.08,5.09,1631901.0
2025-11-21,5.07,5.24,4.97,5.18,2633934.0
2025-11-24,5.1,5.59,5.1,5.53,1490388.0
2025-11-25,5.59,5.73,5.44,5.62,1479686.0
2025-11-26,5.71,6.0,5.69,5.98,1310299.0