Date,Open,High,Low,Close,Volume
2001-05-07,0.6912214339221574,0.6912214339221574,0.6323940899668109,0.6323940899668109,15500.0
2001-05-08,0.6176872973342572,0.6176872973342572,0.6176872973342572,0.6176872973342572,7025.0
2001-05-09,0.6323940899668109,0.6323940899668109,0.6323940899668109,0.6323940899668109,10000.0
2001-05-10,0.6434244542928295,0.6434244542928295,0.6360710389708243,0.6360710389708243,5000.0
2001-05-11,0.6368062594560954,0.6618078759086184,0.6360709268195103,0.6618078759086184,7505.0
2001-05-14,0.6610725964800007,0.6610725964800007,0.6544545145584545,0.6610725964800007,10025.0
2001-05-15,0.6610724426460588,0.6610724426460588,0.6397475364522628,0.6397475364522628,2975.0
2001-05-16,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-05-17,0.6434244854562762,0.6434244854562762,0.6434244854562762,0.6434244854562762,8710.0
2001-05-18,0.6434244854562762,0.6434244854562762,0.6397477776171969,0.6434244854562762,11225.0
2001-05-21,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,5000.0
2001-05-22,0.6434244854562762,0.6434244854562762,0.6434244854562762,0.6434244854562762,2025.0
2001-05-23,0.6434244854562762,0.6434244854562762,0.6412184432209027,0.6434244854562762,27420.0
2001-05-24,0.6434244854562762,0.6434244854562762,0.6434244854562762,0.6434244854562762,3500.0
2001-05-25,0.6434244854562762,0.6434244854562762,0.6397477776171969,0.6434244854562762,7595.0
2001-05-28,0.6434244854562762,0.6434244854562762,0.6434244854562762,0.6434244854562762,3500.0
2001-05-29,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,3375.0
2001-05-30,0.6257762270679893,0.6257762270679893,0.625040894327234,0.625040894327234,5500.0
2001-05-31,0.6110692838445672,0.6110692838445672,0.6103339511871553,0.6103339511871553,5115.0
2001-06-01,0.625040894327234,0.625040894327234,0.625040894327234,0.625040894327234,500.0
2001-06-04,0.6360708743389497,0.6426889551817836,0.6250407542108273,0.6426889551817836,13100.0
2001-06-05,0.6360710389708243,0.6360710389708243,0.6360710389708243,0.6360710389708243,2500.0
2001-06-06,0.6250407463870876,0.6250407463870876,0.622834704857156,0.622834704857156,8525.0
2001-06-07,0.622834704857156,0.622834704857156,0.622834704857156,0.622834704857156,0.0
2001-06-08,0.622834704857156,0.622834704857156,0.622834704857156,0.622834704857156,0.0
2001-06-11,0.622834704857156,0.622834704857156,0.622834704857156,0.622834704857156,0.0
2001-06-12,0.6184227272703998,0.6184227272703998,0.6184227272703998,0.6184227272703998,3000.0
2001-06-13,0.6184227272703998,0.6184227272703998,0.6184227272703998,0.6184227272703998,0.0
2001-06-14,0.625040894327234,0.625040894327234,0.625040894327234,0.625040894327234,9500.0
2001-06-15,0.621364116367558,0.6250408234844235,0.6103339511871553,0.6103339511871553,20510.0
2001-06-18,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.0
2001-06-19,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.0
2001-06-20,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.6103339511871553,6710.0
2001-06-21,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.0
2001-06-22,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.6103339511871553,0.0
2001-06-25,0.6103340203630728,0.625040894327234,0.6103340203630728,0.625040894327234,2850.0
2001-06-26,0.625040710639962,0.6397475364522628,0.625040710639962,0.6397475364522628,13165.0
2001-06-27,0.639747581048324,0.6426889551817836,0.639747581048324,0.6426889551817836,88565.0
2001-06-28,0.6213641961690956,0.6213641961690956,0.6213641961690956,0.6213641961690956,2875.0
2001-06-29,0.6419538198525704,0.6434244854562762,0.6419538198525704,0.6434244854562762,250000.0
2001-07-02,0.6434242429053381,0.6434242429053381,0.6397475364522628,0.6397475364522628,550000.0
2001-07-03,0.6375414950484984,0.6397475364522628,0.6375414950484984,0.6397475364522628,456435.0
2001-07-04,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-07-05,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,15000.0
2001-07-06,0.6581311688958886,0.6618078759086184,0.6581311688958886,0.6618078759086184,32850.0
2001-07-09,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.0
2001-07-10,0.6434243582556833,0.6544544795923415,0.6397476511434639,0.6544544795923415,9330.0
2001-07-11,0.6544544618831589,0.6618078759086184,0.6544544618831589,0.6618078759086184,9170.0
2001-07-12,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,7400.0
2001-07-13,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,500.0
2001-07-16,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,4500.0
2001-07-17,0.6618077573223091,0.6728379202138587,0.6618077573223091,0.6728379202138587,3250.0
2001-07-18,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,1610.0
2001-07-19,0.6434242429053381,0.6434242429053381,0.6397475364522628,0.6397475364522628,19550.0
2001-07-20,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-07-23,0.6103340590057467,0.6103340590057467,0.5735669375121878,0.5882738124074997,449495.0
2001-07-24,0.6029805047017034,0.6029805047017034,0.6029805047017034,0.6029805047017034,25000.0
2001-07-25,0.6064367093357715,0.6064367093357715,0.6064367093357715,0.6064367093357715,840.0
2001-07-26,0.6360707962246579,0.6360707962246579,0.6323940899668109,0.6323940899668109,4000.0
2001-07-27,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,5000.0
2001-07-30,0.6471010653679027,0.6544544795923415,0.6471010653679027,0.6544544795923415,5000.0
2001-07-31,0.6544544977040051,0.6544544977040051,0.6471010832760646,0.6471010832760646,5945.0
2001-08-01,0.6515131231668675,0.6515131231668675,0.6471010832760646,0.6471010832760646,27300.0
2001-08-02,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,18410.0
2001-08-03,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,4755.0
2001-08-06,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,5000.0
2001-08-07,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.0
2001-08-08,0.6500423232868331,0.6500423232868331,0.6397475364522628,0.6397475364522628,24000.0
2001-08-09,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-08-10,0.6294528247594592,0.6294528247594592,0.6287174921470224,0.6287174921470224,5425.0
2001-08-13,0.625040894327234,0.625040894327234,0.625040894327234,0.625040894327234,4500.0
2001-08-14,0.625040894327234,0.625040894327234,0.625040894327234,0.625040894327234,3000.0
2001-08-15,0.624305527176497,0.624305527176497,0.6213641961690956,0.6213641961690956,51185.0
2001-08-16,0.6250409317140909,0.6294529722523401,0.6250409317140909,0.6294529722523401,3575.0
2001-08-17,0.6294529722523401,0.6294529722523401,0.6294529722523401,0.6294529722523401,7500.0
2001-08-20,0.6294529722523401,0.6294529722523401,0.6294529722523401,0.6294529722523401,0.0
2001-08-21,0.6294528225987446,0.6507777312650281,0.6294528225987446,0.6507777312650281,7920.0
2001-08-22,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.0
2001-08-23,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,5000.0
2001-08-24,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.6507777312650281,0.0
2001-08-27,0.6507777751582648,0.6765147688795221,0.6507777751582648,0.6765147688795221,76900.0
2001-08-28,0.6765147688795221,0.6801914760068722,0.6765147688795221,0.6765147688795221,27990.0
2001-08-29,0.6765147688795221,0.6765147688795221,0.6765147688795221,0.6765147688795221,48670.0
2001-08-30,0.6691613546248218,0.6765147688795221,0.6691613546248218,0.6765147688795221,500.0
2001-08-31,0.672837998538796,0.672837998538796,0.658131127581305,0.658131127581305,16000.0
2001-09-03,0.672837998538796,0.672837998538796,0.658131127581305,0.658131127581305,64270.0
2001-09-04,0.6654844816237894,0.6654844816237894,0.6397475364522628,0.6397475364522628,43685.0
2001-09-05,0.6471009493584133,0.6471009493584133,0.6397475364522628,0.6397475364522628,23940.0
2001-09-06,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-09-07,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.6397475364522628,0.0
2001-09-10,0.6471010832760646,0.6500424578132022,0.6471010832760646,0.6471010832760646,28015.0
2001-09-11,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,10750.0
2001-09-12,0.6471009149981987,0.6471009149981987,0.6250406774511171,0.6323940899668109,70400.0
2001-09-13,0.6323940899668109,0.6323940899668109,0.6323940899668109,0.6323940899668109,0.0
2001-09-14,0.6618077751707141,0.6618077751707141,0.6397475364522628,0.6397475364522628,7250.0
2001-09-17,0.6404829454354202,0.6404829454354202,0.6287174921470224,0.6287174921470224,27040.0
2001-09-18,0.6290851056721015,0.6294527938751809,0.6176872973342572,0.6176872973342572,15710.0
2001-09-19,0.6471010832760646,0.6471010832760646,0.6471010832760646,0.6471010832760646,1030.0
2001-09-20,0.6465129030435931,0.6465129030435931,0.6463658540166219,0.6463658540166219,1120.0
2001-09-21,0.6287174921470224,0.6287174921470224,0.6287174921470224,0.6287174921470224,5470.0
2001-09-24,0.6293057319390898,0.6294528247594592,0.6287174921470224,0.6287174921470224,17125.0
2001-09-25,0.6463657152211145,0.6618078759086184,0.6463657152211145,0.6618078759086184,1000.0
2001-09-26,0.6544543622645637,0.6544543622645637,0.6397475364522628,0.6397475364522628,12500.0
2001-09-27,0.6618078519031261,0.6618078519031261,0.6507777312650281,0.6507777312650281,580500.0
2001-09-28,0.6581311688958886,0.6618078759086184,0.6515130875070142,0.6618078759086184,48325.0
2001-10-01,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.0
2001-10-02,0.6618078759086184,0.6618078759086184,0.6618078759086184,0.6618078759086184,6100.0
2001-10-03,0.6618078343632272,0.6618078343632272,0.658131127581305,0.658131127581305,470750.0
2001-10-04,0.658131127581305,0.658131127581305,0.658131127581305,0.658131127581305,0.0
2001-10-05,0.658131127581305,0.658131127581305,0.658131127581305,0.658131127581305,3000.0
2001-10-08,0.6693493564619236,0.6693493564619236,0.6693493564619236,0.6693493564619236,550.0
2001-10-09,0.6693494172836847,0.6700973286918133,0.6693494172836847,0.6700973286918133,10700.0
2001-10-10,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,7650.0
2001-10-11,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,2500000.0
2001-10-12,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,10500.0
2001-10-15,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,8500.0
2001-10-16,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,4000.0
2001-10-17,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,7500.0
2001-10-18,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,15250.0
2001-10-19,0.6730886657504466,0.6730886657504466,0.6730886657504466,0.6730886657504466,181265.0
2001-10-22,0.6843069258035668,0.6917856827123094,0.6843069258035668,0.6880463042579381,78500.0
2001-10-23,0.6813155575724319,0.6813155575724319,0.6813155575724319,0.6813155575724319,2000.0
2001-10-24,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,11000.0
2001-10-25,0.688046449122839,0.688046449122839,0.6813155575724319,0.6813155575724319,14450.0
2001-10-26,0.6843069258035668,0.6880463042579381,0.6813154141246882,0.6880463042579381,18065.0
2001-10-29,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,7500.0
2001-10-30,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,20000.0
2001-10-31,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,55205.0
2001-11-01,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,11500.0
2001-11-02,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,10000.0
2001-11-05,0.6850549170301298,0.6880464292524638,0.6850549170301298,0.6850549170301298,24225.0
2001-11-06,0.6880463042579381,0.6880463042579381,0.6880463042579381,0.6880463042579381,5550.0
2001-11-07,0.6880463042579381,0.6880463042579381,0.6850547925790595,0.6880463042579381,23270.0
2001-11-08,0.6917857396948542,0.6955251184572391,0.6917857396948542,0.6947772516201444,17385.0
2001-11-09,0.6947770338705286,0.7104824108349506,0.6947770338705286,0.7104824108349506,16750.0
2001-11-12,0.7179612486518229,0.7179612486518229,0.710482492610174,0.7142218706309984,23055.0
2001-11-13,0.7142218106186262,0.7246920771125526,0.7142218106186262,0.7246920771125526,26925.0
2001-11-14,0.7249165570473997,0.7249165570473997,0.7217006898847442,0.7217006898847442,4340.0
2001-11-15,0.7217006898847442,0.7217006898847442,0.7209528231304558,0.7217006898847442,9775.0
2001-11-16,0.7217004770126394,0.7254398988349172,0.7217004770126394,0.7254398988349172,15785.0
2001-11-19,0.7254398516086861,0.7374058490995504,0.7254398516086861,0.7374058490995504,8150.0
2001-11-20,0.7478763064269796,0.7478763064269796,0.7478763064269796,0.7478763064269796,34500.0
2001-11-21,0.7483997567985823,0.7483997567985823,0.7441368680465305,0.7463805124747254,27660.0
2001-11-22,0.7463806922763159,0.7463806922763159,0.7441370473076316,0.7441370473076316,3200.0
2001-11-23,0.7426410902354346,0.7463805124747254,0.7374059793388439,0.7463805124747254,23390.0
2001-11-26,0.7464553523073219,0.7464553523073219,0.7448848188608213,0.7448848188608213,80735.0
2001-11-27,0.7463805730713471,0.7478763064269796,0.7463805730713471,0.7478763064269796,59125.0
2001-11-28,0.7478763064269796,0.7478763064269796,0.7478763064269796,0.7478763064269796,20600.0
2001-11-29,0.7478762338454689,0.7628337442577712,0.7478762338454689,0.7628337442577712,19600.0
2001-11-30,0.762833975823145,0.7665733545613439,0.762833975823145,0.7665733545613439,4215.0
2001-12-03,0.7703126240114629,0.771808357463771,0.7703126240114629,0.771808357463771,18025.0
2001-12-04,0.7852702858724802,0.8039672696130173,0.7852702858724802,0.800227890695675,27660.0
2001-12-05,0.8002280509553341,0.8226643289526445,0.7979844053248343,0.8077068102877708,42640.0
2001-12-06,0.8077068102877708,0.8077068102877708,0.8077068102877708,0.8077068102877708,9930.0
2001-12-07,0.8092025443234895,0.8092025443234895,0.8077068102877708,0.8077068102877708,17000.0
2001-12-10,0.8600576921880164,0.897451559159373,0.8600576921880164,0.8600576921880164,10450.0
2001-12-11,0.8600576890849947,0.8937121781531724,0.8600576890849947,0.8937121781531724,46185.0
2001-12-12,0.8787545715315014,0.8899727939084564,0.8787545715315014,0.8824939492725539,15510.0
2001-12-13,0.8824940180163703,0.8824940180163703,0.8787546399840309,0.8787546399840309,30495.0
2001-12-14,0.875015431033858,0.8802506326137928,0.875015431033858,0.875015431033858,13950.0
2001-12-17,0.8712759902688869,0.8712759902688869,0.8675366117801122,0.8675366117801122,21495.0
2001-12-18,0.8675364477515279,0.8675364477515279,0.8600576921880164,0.8600576921880164,15385.0
2001-12-19,0.8586364997989686,0.8586364997989686,0.8586364997989686,0.8586364997989686,3500.0
2001-12-20,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,1130.0
2001-12-21,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,8000.0
2001-12-24,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.0
2001-12-25,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.0
2001-12-26,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.0
2001-12-27,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,5250.0
2001-12-28,0.8585620487432872,0.8585620487432872,0.8585620487432872,0.8585620487432872,2200.0
2001-12-31,0.8585621212378156,0.8712759902688869,0.8585621212378156,0.8675366117801122,38250.0
2002-01-01,0.8675366117801122,0.8675366117801122,0.8675366117801122,0.8675366117801122,0.0
2002-01-02,0.8712758207302852,0.8712758207302852,0.8712758207302852,0.8712758207302852,2500.0
2002-01-03,0.8712757206436149,0.8712757206436149,0.8705278986695708,0.8705278986695708,22000.0
2002-01-04,0.8705280034692119,0.8705280034692119,0.8600576921880164,0.8600576921880164,14670.0
2002-01-07,0.8692566721012362,0.8692566721012362,0.8585620487432872,0.8585620487432872,10560.0
2002-01-08,0.8570661615986832,0.8600576279390965,0.8525788729342707,0.8525788729342707,9100.0
2002-01-09,0.8563182504366836,0.8585618947688898,0.8525788729342707,0.8525788729342707,10345.0
2002-01-10,0.8525788729342707,0.8525788729342707,0.8525788729342707,0.8525788729342707,2500.0
2002-01-11,0.8525790258356738,0.8585620487432872,0.8525790258356738,0.8585620487432872,16425.0
2002-01-14,0.8555704284284763,0.8555704284284763,0.8525788729342707,0.8525788729342707,12195.0
2002-01-15,0.8510833782064177,0.8510833782064177,0.8451003546955749,0.8451003546955749,26750.0
2002-01-16,0.8451004944554398,0.8451004944554398,0.837621736118529,0.837621736118529,21100.0
2002-01-17,0.8451002486569358,0.8563183828994936,0.8451002486569358,0.8563183828994936,2150.0
2002-01-18,0.8563183828994936,0.8563183828994936,0.8563183828994936,0.8563183828994936,0.0
2002-01-21,0.8525788729342707,0.8525788729342707,0.8525788729342707,0.8525788729342707,13125.0
2002-01-22,0.8525788729342707,0.8525788729342707,0.8525788729342707,0.8525788729342707,4380.0
2002-01-23,0.845100311054981,0.845100311054981,0.8338821759841312,0.8338821759841312,21335.0
2002-01-24,0.8338822843083369,0.8368737517209739,0.8226641477802125,0.8226641477802125,4815790.0
2002-01-25,0.822663711621864,0.8316381982555218,0.822663711621864,0.8301424653422084,57245.0
2002-01-28,0.8301424653422084,0.8301424653422084,0.8301424653422084,0.8301424653422084,0.0
2002-01-29,0.8301426079197933,0.8525788729342707,0.8301426079197933,0.8525788729342707,18750.0
2002-01-30,0.837621736118529,0.837621736118529,0.8316387116182338,0.837621736118529,12710.0
2002-01-31,0.837621736118529,0.837621736118529,0.8316387116182338,0.837621736118529,39350.0
2002-02-01,0.8376213164719504,0.8376213164719504,0.8241595403790667,0.8241595403790667,23250.0
2002-02-04,0.8241595403790667,0.8264031845868451,0.8241595403790667,0.8241595403790667,18285.0
2002-02-05,0.8247581927998232,0.8249077929166022,0.8226641477802125,0.8226641477802125,109365.0
2002-02-06,0.8226641477802125,0.8226641477802125,0.8226641477802125,0.8226641477802125,3405.0
2002-02-07,0.8226641477802125,0.8301429054656287,0.8226641477802125,0.8226641477802125,12000.0
2002-02-08,0.8525788729342707,0.8525788729342707,0.8525788729342707,0.8525788729342707,550.0
2002-02-11,0.8525788729342707,0.8525788729342707,0.8525788729342707,0.8525788729342707,625.0
2002-02-12,0.8525790677688805,0.8525790677688805,0.8226640409132817,0.8338821759841312,1314845.0
2002-02-13,0.85183115624789,0.8652928455979685,0.85183115624789,0.8652928455979685,4393140.0
2002-02-14,0.8675364477515279,0.8675364477515279,0.8600576921880164,0.8600576921880164,7000.0
2002-02-15,0.8974516139096601,0.912409125949187,0.8974516139096601,0.912409125949187,296595.0
2002-02-18,0.93484540892468,0.949802921202866,0.9311060308551335,0.949802921202866,47270.0
2002-02-19,0.961021080471689,0.9871968167948948,0.961021080471689,0.9871968167948948,34735.0
2002-02-20,0.9954231350566466,0.9954231350566466,0.9871965587319148,0.9931794909121616,38240.0
2002-02-21,0.9949744240585066,0.9949744240585066,0.9909359359214616,0.9931794909121616,21700.0
2002-02-22,0.9834575030151932,0.9834575030151932,0.9722392786257532,0.9722392786257532,5850.0
2002-02-25,0.983457106152972,0.983457106152972,0.983457106152972,0.983457106152972,23255.0
2002-02-26,0.9834574649621468,0.9834574649621468,0.9797179975411492,0.9797179975411492,9900.0
2002-02-27,0.972239119490475,0.972239119490475,0.9535422304913888,0.9535422304913888,16400.0
2002-02-28,0.9535422304913888,0.9535422304913888,0.9535422304913888,0.9535422304913888,0.0
2002-03-01,0.9483072746205132,0.9722392786257532,0.9475593632766124,0.9722392786257532,16005.0
2002-03-04,0.9385846923222472,0.9385846923222472,0.9385846923222472,0.9385846923222472,450.0
2002-03-05,0.9610209584764532,0.9610209584764532,0.9385846923222472,0.9385846923222472,25370.0
2002-03-06,0.9385846923222472,0.9385846923222472,0.9385846923222472,0.9385846923222472,0.0
2002-03-07,0.9415764809034556,0.9415764809034556,0.9415764809034556,0.9415764809034556,4100.0
2002-03-08,0.9415762537883412,0.9572816773419588,0.9415762537883412,0.949802921202866,22700.0
2002-03-11,0.9565335172458158,0.9610207158515144,0.9565335172458158,0.957281339103212,67175.0
2002-03-12,0.957281339103212,0.957281339103212,0.9535419623549092,0.957281339103212,25000.0
2002-03-13,0.9512986545999236,0.9512986545999236,0.949802921202866,0.949802921202866,2100.0
2002-03-14,0.9498025856066068,0.957281339103212,0.9498025856066068,0.957281339103212,613750.0
2002-03-15,0.9722391068743472,1.0096329735410825,0.9722391068743472,1.0096329735410825,21170.0
2002-03-18,1.0096327618586367,1.0171115157932076,1.008884850803668,1.008884850803668,41475.0
2002-03-19,1.0066414755473363,1.0066414755473363,0.9984148975152308,1.0051457421918448,21995.0
2002-03-20,1.0051456893213866,1.0051456893213866,0.9984148449988136,0.9984148449988136,23025.0
2002-03-21,1.0051456893213866,1.0051456893213866,0.9984148449988136,0.9984148449988136,8340.0
2002-03-22,1.00514586978428,1.00514586978428,0.9797180428979207,0.9969192015540844,30550.0
2002-03-25,0.9909362214965212,0.9909362214965212,0.9797179975411492,0.9797179975411492,18175.0
2002-03-26,0.9864488203385494,0.9864488203385494,0.97822215341972,0.97822215341972,45845.0
2002-03-27,0.981213704586231,0.988692460239624,0.981213704586231,0.988692460239624,66620.0
2002-03-28,0.9842051711860684,0.988692460239624,0.9842051711860684,0.988692460239624,25440.0
2002-03-29,0.988692460239624,0.988692460239624,0.988692460239624,0.988692460239624,0.0
2002-04-01,0.988692460239624,0.988692460239624,0.988692460239624,0.988692460239624,0.0
2002-04-02,0.990936025745068,0.990936025745068,0.990936025745068,0.990936025745068,34155.0
2002-04-03,0.9871968167948948,0.9871968167948948,0.9812137938968424,0.9871968167948948,14185.0
2002-04-04,0.9871968167948948,0.9871968167948948,0.9812137938968424,0.9871968167948948,13145.0
2002-04-05,0.9871968167948948,0.9871968167948948,0.9812137938968424,0.9871968167948948,29380.0
2002-04-08,0.9966347559014248,0.9966347559014248,0.9649236095290672,0.9649236095290672,10000.0
2002-04-09,0.9664335064410792,0.9739837611784208,0.9588832517037376,0.9739837611784208,24045.0
2002-04-10,0.9702088298275782,0.9739839579589636,0.9664337016961928,0.9664337016961928,14580.0
2002-04-11,0.9739837611784208,0.9739837611784208,0.97020863380975,0.9739837611784208,7495.0
2002-04-12,0.9739837611784208,0.9739837611784208,0.9664335064410792,0.9739837611784208,8765.0
2002-04-15,0.9815341409278138,0.996634742331905,0.9815341409278138,0.996634742331905,37400.0
2002-04-16,0.996634742331905,0.996634742331905,0.9815341409278138,0.996634742331905,12555.0
2002-04-17,0.996634742331905,0.996634742331905,0.9875743634882208,0.996634742331905,15525.0
2002-04-18,0.9928593981911414,0.9928593981911414,0.989084181157927,0.989084181157927,11385.0
2002-04-19,0.9875742404448686,0.9875742404448686,0.9777588912578848,0.9777588912578848,16600.0
2002-04-22,0.996634742331905,0.996634742331905,0.9890843966267856,0.996634742331905,21005.0
2002-04-23,0.9928592297879708,0.9958792948949424,0.9928592297879708,0.9958792948949424,2215.0
2002-04-24,0.995879763030894,0.9966348246656268,0.9815342220140488,0.9815342220140488,21480.0
2002-04-25,0.9815342220140488,0.9815342220140488,0.9815342220140488,0.9815342220140488,0.0
2002-04-26,0.9815340159157624,0.9815340159157624,0.9739837611784208,0.9739837611784208,7830.0
2002-04-29,0.9739837611784208,0.9815340159157624,0.9739837611784208,0.9739837611784208,61795.0
2002-04-30,0.9664334899181491,0.9664334899181491,0.9513329807016366,0.9513329807016366,27650.0
2002-05-01,0.9551083248845584,0.9815342220140488,0.9513331967232028,0.9815342220140488,59820.0
2002-05-02,0.9815342220140488,0.9815342220140488,0.9815342220140488,0.9815342220140488,0.0
2002-05-03,0.9739839656913374,0.9815342220140488,0.9739839656913374,0.9815342220140488,2500.0
2002-05-06,0.9815339271037542,0.9928593981911414,0.9815339271037542,0.989084181157927,21105.0
2002-05-07,0.9966345475904734,1.004184801814133,0.9966345475904734,1.004184801814133,10775.0
2002-05-08,1.0117349682252963,1.0608116164195254,1.0117349682252963,1.0192852217936397,19300.0
2002-05-09,1.059302055740101,1.0721374745246195,1.041936446793441,1.0442015418745116,289735.0
2002-05-10,1.0600566781134426,1.0600566781134426,1.0532613956864192,1.0570365225882796,47765.0
2002-05-13,1.0570363961535172,1.0570363961535172,1.0464660780951005,1.0464660780951005,28680.0
2002-05-14,1.0532615026345389,1.0532615026345389,1.0449561866046746,1.0449561866046746,2730.0
2002-05-15,1.057036679492859,1.057036679492859,1.0479763915847262,1.0547715850142911,6020.0
2002-05-16,1.0540167115274597,1.0540167115274597,1.050996555273177,1.050996555273177,14600.0
2002-05-17,1.050996424160128,1.052506547101953,1.0494863912244383,1.052506547101953,3685.0
2002-05-20,1.0525066141829198,1.0525066141829198,1.0419362029471233,1.0419362029471233,15205.0
2002-05-21,1.0419360880443689,1.0419360880443689,1.0230604522114533,1.0230604522114533,5865.0
2002-05-22,1.0230604998284003,1.052506547101953,1.0230604998284003,1.052506547101953,18495.0
2002-05-23,1.0525064243097222,1.0645867763920005,1.0525064243097222,1.0570365225882796,53375.0
2002-05-24,1.0570367132787113,1.0570367132787113,1.0419362029471233,1.0419362029471233,24610.0
2002-05-27,1.04269107636366,1.0570365225882796,1.04269107636366,1.0570365225882796,30300.0
2002-05-28,1.0562815512115824,1.0570365225882796,1.0494862687845588,1.0570365225882796,8535.0
2002-05-29,1.0570365225882796,1.0570365225882796,1.0570365225882796,1.0570365225882796,3750.0
2002-05-30,1.0570365225882796,1.0570365225882796,1.0532613956864192,1.0570365225882796,18350.0
2002-05-31,1.0570367132787113,1.0570367132787113,1.0419362029471233,1.0419362029471233,13100.0
2002-06-03,1.0419360149808383,1.0570365225882796,1.0419360149808383,1.0570365225882796,20620.0
2002-06-04,1.0570368339316498,1.0834627300282496,1.0570368339316498,1.0759124740006498,21585.0
2002-06-05,1.0759124740006498,1.0759124740006498,1.0721373459868495,1.0759124740006498,19035.0
2002-06-06,1.0842176079974903,1.0872377639006918,1.075912291771357,1.0872377639006918,63065.0
2002-06-07,1.087237777195207,1.117438796559695,1.087237777195207,1.106113414298012,63380.0
2002-06-10,1.106113414298012,1.106113414298012,1.106113414298012,1.106113414298012,0.0
2002-06-11,1.106868188299478,1.1136634704478077,1.106868188299478,1.1098883437007758,63330.0
2002-06-12,1.109888503291536,1.1113985362062515,1.109888503291536,1.1113985362062515,61630.0
2002-06-13,1.109888616525265,1.109888616525265,1.1068684603815748,1.1068684603815748,12450.0
2002-06-14,1.106868282357918,1.106868282357918,1.102338183880198,1.102338183880198,10190.0
2002-06-17,1.1023379794919057,1.1053580445837583,1.098562853124034,1.098562853124034,37045.0
2002-06-18,1.098562853124034,1.098562853124034,1.094787726756162,1.098562853124034,9325.0
2002-06-19,1.094787726756162,1.098562853124034,1.094787726756162,1.098562853124034,1785.0
2002-06-20,1.09478792372127,1.09478792372127,1.0940328623094064,1.09478792372127,30630.0
2002-06-21,1.0947879927628286,1.0947879927628286,1.0879927096459046,1.0879927096459046,10605.0
2002-06-24,1.0872376278092877,1.0872376278092877,1.0570365225882796,1.0570365225882796,16950.0
2002-06-25,1.0457111092828395,1.0464661706421226,1.0192852217936397,1.0192852217936397,22525.0
2002-06-26,1.0192852217936397,1.0192852217936397,1.0117349682252963,1.0192852217936397,26360.0
2002-06-27,1.011735056037793,1.011735056037793,0.9890842033606844,1.004184801814133,11975.0
2002-06-28,0.9966345732308352,1.0381609725293095,0.9966345732308352,1.0381609725293095,69305.0
2002-07-01,1.049486309150408,1.1098884319095144,1.049486309150408,1.09478792372127,7790.0
2002-07-02,1.0872376212254755,1.0872376212254755,1.0494862624293515,1.0494862624293515,17565.0
2002-07-03,1.0494865322247076,1.0494865322247076,0.996634742331905,0.996634742331905,4120.0
2002-07-04,0.9973894966199685,1.0004096522453143,0.989084181157927,0.989084181157927,39085.0
2002-07-05,1.0192852217936397,1.0192852217936397,1.0192852217936397,1.0192852217936397,1750.0
2002-07-08,1.0268355073733966,1.0570365225882796,1.0268355073733966,1.0570365225882796,8320.0
2002-07-09,1.0562817340895587,1.0562817340895587,1.0306108127087314,1.0306108127087314,580.0
2002-07-10,1.030610628034352,1.0494862624293515,1.030610628034352,1.0494862624293515,135.0
2002-07-11,1.0306107065446195,1.0306107065446195,1.0230604522114533,1.0230604522114533,10380.0
2002-07-12,1.0268355793780362,1.0306107065446195,1.0230604522114533,1.0230604522114533,47205.0
2002-07-15,1.0230603485778107,1.0230603485778107,1.0192852217936397,1.0192852217936397,2335.0
2002-07-16,1.0192855184152994,1.0192855184152994,1.0117352626497609,1.0117352626497609,12970.0
2002-07-17,0.9966344610886104,1.0192852217936397,0.9958793997293272,1.0192852217936397,90430.0
2002-07-18,1.0117349682252963,1.0192852217936397,1.0117349682252963,1.0192852217936397,8125.0
2002-07-19,1.0192852217936397,1.0192852217936397,1.0192852217936397,1.0192852217936397,2655.0
2002-07-22,0.9853093501754048,0.9966348246656268,0.9815342220140488,0.9815342220140488,16960.0
2002-07-23,0.9815339491370249,1.004184801814133,0.9558631207790348,1.004184801814133,14450.0
2002-07-24,0.9664337973107894,0.9664337973107894,0.9551084117961506,0.9551084117961506,2590.0
2002-07-25,1.0109800519627856,1.0109800519627856,0.9588832408605648,0.9588832408605648,11180.0
2002-07-26,0.9588831154957098,0.9596381768646433,0.9483127963673854,0.9483127963673854,15085.0
2002-07-29,0.9513327352000708,0.9807787745770862,0.9475576088701544,0.9807787745770862,13850.0
2002-07-30,0.9815342220140488,0.9890844783367604,0.9815342220140488,0.9815342220140488,6300.0
2002-07-31,0.9815338639458026,1.0192852217936397,0.9815338639458026,1.0192852217936397,19635.0
2002-08-01,1.0155100950094678,1.0192852217936397,1.0155100950094678,1.0192852217936397,3640.0
2002-08-02,1.0087149003446507,1.0087149003446507,1.004184801814133,1.004184801814133,4150.0
2002-08-05,0.9853090762488546,1.004184801814133,0.9815339491370249,1.004184801814133,22500.0
2002-08-06,0.9679437426319372,0.9815342220140488,0.9679437426319372,0.9815342220140488,76435.0
2002-08-07,0.9815342220140488,0.9966348246656268,0.9815342220140488,0.9815342220140488,6845.0
2002-08-08,0.9966348246656268,1.0192855936337617,0.9815342220140488,0.9815342220140488,9155.0
2002-08-09,0.996634742331905,0.996634742331905,0.996634742331905,0.996634742331905,1610.0
2002-08-12,0.996634742331905,0.996634742331905,0.996634742331905,0.996634742331905,3545.0
2002-08-13,0.9966348246656268,0.9966348246656268,0.9815342220140488,0.9815342220140488,1042400.0
2002-08-14,0.9951247013961606,0.9951247013961606,0.9815342220140488,0.9815342220140488,254365.0
2002-08-15,0.9815342220140488,0.9815342220140488,0.9815342220140488,0.9815342220140488,2510.0
2002-08-16,0.9815342220140488,1.0041850809883384,0.9815342220140488,0.9815342220140488,19305.0
2002-08-19,0.9822889024836192,0.992859311237391,0.9822889024836192,0.992859311237391,81865.0
2002-08-20,1.0041848466022625,1.0947879913333396,1.0041848466022625,1.0645868830855574,57270.0
2002-08-21,1.071382322057007,1.071382322057007,1.0570367823015718,1.0585468154321052,131435.0
2002-08-22,1.0645867763920005,1.0645867763920005,1.0570365225882796,1.0570365225882796,21975.0
2002-08-23,1.0570365225882796,1.0645867763920005,1.0570365225882796,1.0570365225882796,52465.0
2002-08-26,1.057036817227363,1.057036817227363,1.0457114333649375,1.0457114333649375,15855.0
2002-08-27,1.0457111418826983,1.0570365225882796,1.0457111418826983,1.0570365225882796,5320.0
2002-08-28,1.0570368256983982,1.0645870816671892,1.0570368256983982,1.0608119536827936,14295.0
2002-08-29,1.0645868830855574,1.0645868830855574,1.0645868830855574,1.0645868830855574,9365.0
2002-08-30,1.064587063943213,1.064587063943213,1.049486552257035,1.0577918696868924,26740.0
2002-09-02,1.0570365225882796,1.0645867763920005,1.0570365225882796,1.0570365225882796,16630.0
2002-09-03,1.0593016167306208,1.0645867763920005,1.0570365225882796,1.0570365225882796,9545.0
2002-09-04,1.0570367377206271,1.0796875037417637,1.0570367377206271,1.0796875037417637,13885.0
2002-09-05,1.0759124740006498,1.0759124740006498,1.06458708995925,1.0759124740006498,21470.0
2002-09-06,1.0645867763920005,1.0645867763920005,1.0570365225882796,1.0570365225882796,15925.0
2002-09-09,1.0570365225882796,1.06081164949014,1.0570365225882796,1.0570365225882796,25240.0
2002-09-10,1.0494863034099151,1.0494863034099151,1.0419360493570913,1.047976270600576,5315.0
2002-09-11,1.04948643999843,1.04948643999843,1.0389161189512222,1.0389161189512222,46715.0
2002-09-12,1.0389161368832625,1.0570367132787113,1.0389161368832625,1.0419362029471233,12210.0
2002-09-13,1.0570368612845733,1.078932658334901,1.0434463820819826,1.078932658334901,11365.0
2002-09-16,1.0759124740006498,1.0759124740006498,1.0721373459868495,1.0759124740006498,20145.0
2002-09-17,1.0721373459868495,1.0759124740006498,1.0721373459868495,1.0759124740006498,3000.0
2002-09-18,1.0570366285251456,1.0645868830855574,1.0570366285251456,1.0645868830855574,8490.0
2002-09-19,1.0721373459868495,1.0759124740006498,1.0721373459868495,1.0759124740006498,93695.0
2002-09-20,1.0759124740006498,1.0759124740006498,1.0721373459868495,1.0759124740006498,13165.0
2002-09-23,1.0759120691610973,1.0759120691610973,1.0721369425677858,1.0721369425677858,33685.0
2002-09-24,1.0721371376459696,1.0721371376459696,1.0645868830855574,1.0645868830855574,8925.0
2002-09-25,1.0645870816671892,1.0645870816671892,1.0608119536827936,1.0608119536827936,13060.0
2002-09-26,1.0645862965886157,1.0645862965886157,1.056281075151317,1.056281075151317,47370.0
2002-09-27,1.0562814695659095,1.0562814695659095,1.0487312163457887,1.0487312163457887,24965.0
2002-09-30,1.0494864581129175,1.0494864581129175,1.0419362029471233,1.0419362029471233,38330.0
2002-10-01,1.0419363188049051,1.0419363188049051,1.0411812572019106,1.0411812572019106,16190.0
2002-10-02,1.0411811414280876,1.0457113305300203,1.0411811414280876,1.0419362029471233,157610.0
2002-10-03,1.0426912644661597,1.0426912644661597,1.0419362029471233,1.0419362029471233,198000.0
2002-10-04,1.05342812794867,1.0572587720334743,1.0495974838638649,1.0572587720334743,12510.0
2002-10-07,1.0572588997323056,1.0572588997323056,1.032742792894379,1.0534282551848242,32670.0
2002-10-08,1.0534282551848242,1.0534282551848242,1.0534282551848242,1.0534282551848242,10000.0
2002-10-09,1.0381052847450731,1.0381052847450731,1.0381052847450731,1.0381052847450731,500.0
2002-10-10,1.0342748682347729,1.0350409422247768,1.0342748682347729,1.0342748682347729,14410.0
2002-10-11,1.0534282551848242,1.0534282551848242,1.0342750324474177,1.0534282551848242,10000.0
2002-10-14,1.0419361026087737,1.0419361026087737,1.0342748151236152,1.0419361026087737,15530.0
2002-10-15,1.0342748151236152,1.0419361026087737,1.0342748151236152,1.0419361026087737,10595.0
2002-10-16,1.046533131531266,1.0534282551848242,1.046533131531266,1.0534282551848242,33705.0
2002-10-17,1.053427779122421,1.053427779122421,1.049597136306074,1.049597136306074,11000.0
2002-10-18,1.049597136306074,1.049597136306074,1.049597136306074,1.049597136306074,0.0
2002-10-21,1.091734700659637,1.091734700659637,1.0534282551848242,1.0534282551848242,11105.0
2002-10-22,1.0534278571453386,1.0534278571453386,1.0381052847450731,1.0381052847450731,19056.0
2002-10-23,1.0419358506733805,1.049597136306074,1.0419358506733805,1.049597136306074,10465.0
2002-10-24,1.0495970840134372,1.0725809397664257,1.0457664413879393,1.0725809397664257,27165.0
2002-10-25,1.080242496292431,1.091734427054827,1.080242496292431,1.091734427054827,33390.0
2002-10-28,1.0725812091175009,1.091734427054827,1.0725812091175009,1.091734427054827,8576.0
2002-10-29,1.0725809397664257,1.0725809397664257,1.0725809397664257,1.0725809397664257,12625.0
2002-10-30,1.0879039102061767,1.0879039102061767,1.0879039102061767,1.0879039102061767,1200.0
2002-10-31,1.0687505655300351,1.091734427054827,1.0572586347676396,1.091734427054827,20351.0
2002-11-01,1.091734503398438,1.149194252558252,1.091734503398438,1.1108878140048783,18645.0
2002-11-04,1.1108878140048783,1.1108878140048783,1.0649199964110765,1.1108878140048783,22565.0
2002-11-05,1.1108878140048783,1.1108878140048783,1.1108878140048783,1.1108878140048783,8500.0
2002-11-06,1.1108877363219007,1.1108877363219007,1.091734427054827,1.091734427054827,9765.0
2002-11-07,1.091734503398438,1.1108878140048783,1.091734503398438,1.1108878140048783,1400.0
2002-11-08,1.091734427054827,1.1108877363219007,1.091734427054827,1.091734427054827,700126.0
2002-11-11,1.0955651472537753,1.1108878140048783,1.091734503398438,1.1108878140048783,450126.0
2002-11-12,1.091734427054827,1.091734427054827,1.091734427054827,1.091734427054827,12742.0
2002-11-13,1.0840731926808265,1.0840731926808265,1.0840731926808265,1.0840731926808265,8300.0
2002-11-14,1.0764115823919238,1.08407286764292,1.0725809397664257,1.0725809397664257,7350.0
2002-11-15,1.0725809397664257,1.0725809397664257,1.0725809397664257,1.0725809397664257,7774.0
2002-11-18,1.0725811881304528,1.0802424751554762,1.0534279705678948,1.0802424751554762,82015.0
2002-11-19,1.076412122469712,1.076412122469712,1.0151218097100114,1.0534282551848242,47945.0
2002-11-20,1.0534280879312072,1.0534280879312072,1.0342748682347729,1.0342748682347729,14100.0
2002-11-21,1.0304440345629906,1.0304440345629906,0.9576617217879676,0.9576617217879676,30050.0
2002-11-22,0.9576617217879676,0.9576617217879676,0.9193552894483444,0.9576617217879676,91570.0
2002-11-25,0.9385085936130124,0.9576618115786356,0.907863353538268,0.9155247320542644,37026.0
2002-11-26,0.9040325573285324,0.9576616499084896,0.9002019143820875,0.9385084351762664,58455.0
2002-11-27,0.9193557817385996,0.934678362879278,0.9002024639829634,0.9002024639829634,73305.0
2002-11-28,0.9002019143820875,0.9576616499084896,0.9002019143820875,0.9385084351762664,99116.0
2002-11-29,0.9385085399242128,0.957661756794147,0.9231859664282652,0.9231859664282652,33795.0
2002-12-02,0.9461697352828032,0.9959680943346704,0.9461697352828032,0.9959680943346704,2875.0
2002-12-03,1.0151215075828306,1.0151215075828306,0.9806456255866692,0.9806456255866692,21050.0
2002-12-04,0.9806456519098736,0.9806456519098736,0.9768150083996692,0.9768150083996692,17350.0
2002-12-05,0.9729842216942683,0.9729842216942683,0.9385084351762664,0.9385084351762664,20000.0
2002-12-06,0.9385084351762664,0.9385084351762664,0.9308471492833768,0.9385084351762664,597250.0
2002-12-09,0.938508505618156,0.9576617217879676,0.9308472191502316,0.9576617217879676,17537.0
2002-12-10,0.9576617217879676,0.9576617217879676,0.938508505618156,0.9576617217879676,5117.0
2002-12-11,0.9576618486808508,0.9576618486808508,0.9538312049393172,0.9538312049393172,2911.0
2002-12-12,0.9729842947238168,0.9768149379577792,0.9576617217879676,0.9576617217879676,15796.0
2002-12-13,0.9768149379577792,0.9768149379577792,0.9576617217879676,0.9576617217879676,3640.0
2002-12-16,0.9614926856794064,0.9691539747023684,0.9576620411679256,0.9691539747023684,14080.0
2002-12-17,0.976815088309396,0.976815088309396,0.965323156838668,0.965323156838668,0.0
2002-12-18,0.9653229856090874,0.9653229856090874,0.9461697698886168,0.9461697698886168,22300.0
2002-12-19,0.9500004130327108,0.9500004130327108,0.9461697698886168,0.9461697698886168,4000.0
2002-12-20,0.9385084351762664,0.9385084351762664,0.9385084351762664,0.9385084351762664,2230.0
2002-12-23,0.9423390781227108,0.9423390781227108,0.9385084351762664,0.9385084351762664,8163.0
2002-12-24,0.9423390523632664,0.9423390523632664,0.9423390523632664,0.9423390523632664,420.0
2002-12-25,0.9423390523632664,0.9423390523632664,0.9423390523632664,0.9423390523632664,0.0
2002-12-26,0.9423390523632664,0.9423390523632664,0.9423390523632664,0.9423390523632664,0.0
2002-12-27,0.9538309808884612,0.9538309808884612,0.9423390523632664,0.9423390523632664,0.0
2002-12-30,0.9423390781227108,0.9423390781227108,0.9270165063369322,0.9385084351762664,16150.0
2002-12-31,0.9385088544556548,0.9500007884290168,0.9385088544556548,0.9500007884290168,7577.0
2003-01-01,0.9500007884290168,0.9500007884290168,0.9500007884290168,0.9500007884290168,0.0
2003-01-02,0.9538312049393172,0.9538312049393172,0.9538312049393172,0.9538312049393172,1300.0
2003-01-03,0.9500004353200427,0.9576617217879676,0.9500004353200427,0.9576617217879676,5500.0
2003-01-06,0.9538310561768052,0.9538310561768052,0.9461697698886168,0.9461697698886168,0.0
2003-01-07,0.9538310785540052,0.9768149379577792,0.9538310785540052,0.9576617217879676,618305.0
2003-01-08,0.9768149379577792,0.9768149379577792,0.9576617217879676,0.9576617217879676,266188.0
2003-01-09,0.9768152362932728,0.9768152362932728,0.9729845918893686,0.9729845918893686,6962.0
2003-01-10,0.9729845918893686,0.9729845918893686,0.9729845918893686,0.9729845918893686,4330.0
2003-01-13,0.9729845918893686,0.9768152362932728,0.9729845918893686,0.9729845918893686,5798.0
2003-01-14,0.9768149379577792,0.988306867659666,0.9576617217879676,0.9576617217879676,23266.0
2003-01-15,0.96149236502193,0.9768149379577792,0.9576617217879676,0.9576617217879676,41072.0
2003-01-16,0.976815088309396,0.976815088309396,0.965323156838668,0.965323156838668,0.0
2003-01-17,0.976815088309396,0.976815088309396,0.965323156838668,0.965323156838668,0.0
2003-01-20,0.965323156838668,0.965323156838668,0.965323156838668,0.965323156838668,541.0
2003-01-21,0.965323156838668,0.976815088309396,0.965323156838668,0.965323156838668,12259.0
2003-01-22,0.976815088309396,0.976815088309396,0.965323156838668,0.965323156838668,4678.0
2003-01-23,0.965323156838668,0.965323156838668,0.965323156838668,0.965323156838668,10672.0
2003-01-24,0.9576617217879676,0.9576617217879676,0.9576617217879676,0.9576617217879676,1338.0
2003-01-27,0.9576617217879676,0.9576617217879676,0.9576617217879676,0.9576617217879676,0.0
2003-01-28,0.9576617217879676,0.9576617217879676,0.9500004353200427,0.9576617217879676,19482.0
2003-01-29,0.9576617217879676,0.9576617217879676,0.9576617217879676,0.9576617217879676,169000.0
2003-01-30,0.9576616237301928,0.9576616237301928,0.9423390523632664,0.9423390523632664,17035.0
2003-01-31,0.942339407575682,0.942339407575682,0.934678119004316,0.934678119004316,14290.0
2003-02-03,0.9385085399242128,0.9385085399242128,0.9231859664282652,0.9231859664282652,15136.0
2003-02-04,0.9385087632899988,0.9385087632899988,0.934678119004316,0.934678119004316,12500.0
2003-02-05,0.934678119004316,0.934678119004316,0.934678119004316,0.934678119004316,220410.0
2003-02-06,0.9308473011406156,0.9308473011406156,0.9308473011406156,0.9308473011406156,4180.0
2003-02-07,0.9308476407265268,0.9308476407265268,0.911694415882314,0.911694415882314,17347.0
2003-02-10,0.9116944911682602,0.9116944911682602,0.9002024639829634,0.9002024639829634,7273.0
2003-02-11,0.9116943156396544,0.9116943156396544,0.881049067928642,0.8963716461192631,26366.0
2003-02-12,0.8848798828422847,0.9002024639829634,0.8810492375571151,0.9002024639829634,167482.0
2003-02-13,0.9002018365247267,0.9040324791398638,0.9002018365247267,0.9040324791398638,200950.0
2003-02-14,0.9040324791398638,0.9040324791398638,0.9040324791398638,0.9040324791398638,3800.0
2003-02-17,0.9078631993490134,0.9078631993490134,0.892540627578863,0.892540627578863,46207.0
2003-02-18,0.8925412140888487,0.8925412140888487,0.881049277709612,0.881049277709612,43806.0
2003-02-19,0.8657263807298925,0.8695570247952114,0.850403804468617,0.8695570247952114,41755.0
2003-02-20,0.8695571342369731,0.8695571342369731,0.8542345560472102,0.8542345560472102,40840.0
2003-02-21,0.8618955677894505,0.8618955677894505,0.8504036378451599,0.8504036378451599,9673.0
2003-02-24,0.8542346112633021,0.8542346112633021,0.8465733216732099,0.8465733216732099,268496.0
2003-02-25,0.8465728970413702,0.8465728970413702,0.835080968420459,0.835080968420459,51475.0
2003-02-26,0.8427422541677332,0.8427422541677332,0.835080968420459,0.835080968420459,14694.0
2003-02-27,0.8350811163665826,0.8465730470234479,0.8350811163665826,0.8427424034711595,215731.0
2003-02-28,0.8427424034711595,0.8427424034711595,0.8274198292620059,0.8427424034711595,98945.0
2003-03-03,0.8350814535092971,0.8350814535092971,0.823589518212858,0.823589518212858,15279.0
2003-03-04,0.823589518212858,0.823589518212858,0.8120974915866356,0.823589518212858,10799.0
2003-03-05,0.8082668487881569,0.8082668487881569,0.777621687910436,0.8082668487881569,30789.0
2003-03-06,0.8082666248034589,0.8274199363741032,0.8044359807552817,0.8044359807552817,13180.0
2003-03-07,0.8044359807552817,0.8120972688516361,0.8044359807552817,0.8044359807552817,79918.0
2003-03-10,0.8044359807552817,0.8044359807552817,0.8044359807552817,0.8044359807552817,6532.0
2003-03-11,0.8006052475969213,0.8006052475969213,0.7699600986224164,0.7737907422442295,28449.0
2003-03-12,0.7776213858660427,0.7776213858660427,0.7737907422442295,0.7737907422442295,18420.0
2003-03-13,0.7737908618403132,0.7852827944819304,0.7737908618403132,0.7852827944819304,5000.0
2003-03-14,0.7852827944819304,0.7852827944819304,0.7852827944819304,0.7852827944819304,300.0
2003-03-17,0.8044358912187343,0.8044358912187343,0.7737907422442295,0.7737907422442295,58577.0
2003-03-18,0.8120971637231061,0.8427424034711595,0.8120971637231061,0.8427424034711595,21413.0
2003-03-19,0.8427424034711595,0.8427424034711595,0.8427424034711595,0.8427424034711595,15086.0
2003-03-20,0.8274196583034694,0.8427422293467273,0.8274196583034694,0.8312503010642837,14750.0
2003-03-21,0.8427427847054184,0.9002024639829634,0.8427427847054184,0.9002024639829634,15095.0
2003-03-24,0.9002019143820875,0.9385084351762664,0.9002019143820875,0.9385084351762664,102988.0
2003-03-25,0.930847584468297,0.930847584468297,0.9193556502563148,0.9193556502563148,5037.0
2003-03-26,0.9040330346148492,0.911694415882314,0.9040330346148492,0.911694415882314,8072.0
2003-03-27,0.9116943156396544,0.9116943156396544,0.8963716461192631,0.8963716461192631,10438.0
2003-03-28,0.8848799231693577,0.9116945327173688,0.881049277709612,0.881049277709612,46865.0
2003-03-31,0.9078637959278312,0.9078637959278312,0.881049277709612,0.881049277709612,0.0
2003-04-01,0.881049277709612,0.881049277709612,0.8657266958706299,0.881049277709612,29223.0
2003-04-02,0.881049277709612,0.881049277709612,0.881049277709612,0.881049277709612,13309.0
2003-04-03,0.9002024639829634,0.9002024639829634,0.9002024639829634,0.9002024639829634,15862.0
2003-04-04,0.9196032853040532,0.9196032853040532,0.9196032853040532,0.9196032853040532,1000.0
2003-04-07,0.9506445777558956,0.9661652904521963,0.94676439958182,0.9622851122781212,18655.0
2003-04-08,0.9661651830937176,0.9661651830937176,0.9351237611503804,0.9584048276078834,8690.0
2003-04-09,0.9506445654903334,0.9545247436143454,0.9506445654903334,0.9545247436143454,11000.0
2003-04-10,0.9390041007048144,0.9390041007048144,0.9351239222932552,0.9351239222932552,1000.0
2003-04-11,0.9467639814685592,0.9506441579290574,0.9467639814685592,0.9506441579290574,10085.0
2003-04-14,0.9661654250349602,0.9855663186077992,0.9428843527475534,0.9855663186077992,39047.0
2003-04-15,1.016607580067158,1.016607580067158,1.0049670458500617,1.008847223922427,21359.0
2003-04-16,1.0088473301118792,1.012727508592665,0.9933266161887352,1.012727508592665,31756.0
2003-04-17,1.012727214555296,1.016607391909503,0.9778056183674328,1.016607391909503,14472.0
2003-04-18,1.016607391909503,1.016607391909503,1.016607391909503,1.016607391909503,0.0
2003-04-21,1.016607391909503,1.016607391909503,1.016607391909503,1.016607391909503,0.0
2003-04-22,1.0243680677002096,1.0282482459202171,1.0243680677002096,1.0282482459202171,1323.0
2003-04-23,1.0204878506502657,1.0204878506502657,1.008847223922427,1.008847223922427,8500.0
2003-04-24,1.0204878506502657,1.024368028722631,1.008847223922427,1.008847223922427,20470.0
2003-04-25,1.008847223922427,1.008847223922427,1.008847223922427,1.008847223922427,0.0
2003-04-28,0.9816861171543196,0.9816861171543196,0.9700455812802472,0.9700455812802472,6406.0
2003-04-29,1.047649067241307,1.047649067241307,1.047649067241307,1.047649067241307,10000.0
2003-04-30,1.008847223922427,1.008847223922427,1.0010868677776965,1.008847223922427,30610.0
2003-05-01,0.9894463022629876,0.9894463022629876,0.9894463022629876,0.9894463022629876,711.0
2003-05-02,0.989446282888275,0.989446282888275,0.9778057492673232,0.9778057492673232,4500.0
2003-05-05,0.9816860339375612,0.9816860339375612,0.9816860339375612,0.9816860339375612,7500.0
2003-05-06,0.9855661273454904,1.047649067241307,0.9855661273454904,1.047649067241307,3748.0
2003-05-07,1.0437690044524834,1.0437690044524834,0.9972067712651131,0.9972067712651131,10863.0
2003-05-08,1.0127272695412892,1.043768782571069,1.0088470919764083,1.043768782571069,5230.0
2003-05-09,1.0398890799516347,1.0398890799516347,1.024368362603379,1.024368362603379,0.0
2003-05-12,1.039888698577531,1.039888698577531,1.0088471827545713,1.039888698577531,4050.0
2003-05-13,1.039888698577531,1.0437688764915587,1.039888698577531,1.039888698577531,76300.0
2003-05-14,1.0476490413768471,1.0515292192426204,1.012727348074152,1.0321283299137551,19134.0
2003-05-15,1.0321284935073474,1.0321284935073474,1.012727508592665,1.012727508592665,750.0
2003-05-16,1.0437688764915587,1.0437688764915587,1.0166075385826263,1.039888698577531,1925.0
2003-05-19,1.039888548545471,1.039888548545471,1.016607391909503,1.016607391909503,27050.0
2003-05-20,1.028248303053263,1.028248303053263,1.004967139928889,1.004967139928889,18269.0
2003-05-21,1.008847192011136,1.008847192011136,0.962285056615579,0.9894463022629876,24782.0
2003-05-22,0.9894462086739112,0.9933263862565253,0.9894462086739112,0.9933263862565253,140536.0
2003-05-23,1.0088470965869818,1.0088470965869818,0.9933263862565253,0.9933263862565253,0.0
2003-05-26,0.9933265248544636,0.9933265248544636,0.9506445654903334,0.9545247436143454,9119.0
2003-05-27,0.9700455812802472,0.9700455812802472,0.9700455812802472,0.9700455812802472,12500.0
2003-05-28,0.9700455812802472,0.9700455812802472,0.9506446881567934,0.9700455812802472,218604.0
2003-05-29,0.9700450402315474,0.9700450402315474,0.9506441579290574,0.9506441579290574,8700.0
2003-05-30,0.950644438768788,0.950644438768788,0.9312435507348804,0.9390039059484434,8720.0
2003-06-02,0.950644438768788,0.950644438768788,0.935123728341662,0.9390039059484434,7450.0
2003-06-03,0.9390039059484434,0.9390039059484434,0.9312435507348804,0.9390039059484434,23558.0
2003-06-04,0.9234834806897833,0.9312438382997174,0.9234834806897833,0.9312438382997174,26000.0
2003-06-05,0.9312438271529864,0.9312438271529864,0.9234834696359412,0.9234834696359412,3860.0
2003-06-06,0.9234835569401676,0.9234835569401676,0.9157231061787068,0.9196032853040532,9750.0
2003-06-09,0.9196032853040532,0.9196032853040532,0.9196032853040532,0.9196032853040532,0.0
2003-06-10,0.9157226996187656,0.9157226996187656,0.9079623448134924,0.9157226996187656,33688.0
2003-06-11,0.9079626319700396,0.9079626319700396,0.896322096080639,0.9079626319700396,103312.0
2003-06-12,0.9040824533402392,0.9079626319700396,0.9040824533402392,0.9079626319700396,25250.0
2003-06-13,0.9118429270533602,0.9196032853040532,0.9118429270533602,0.9196032853040532,34490.0
2003-06-16,0.9234829227055712,0.9622846873105514,0.9234829227055712,0.9506441579290574,9325.0
2003-06-17,0.9739258659504854,0.9933267611863982,0.9739258659504854,0.9739258659504854,14000.0
2003-06-18,0.9778056759260688,0.9933263862565253,0.9739254983434544,0.9933263862565253,27335.0
2003-06-19,0.9933265116329656,1.008847223922427,0.9933265116329656,1.008847223922427,11460.0
2003-06-20,1.008847223922427,1.008847223922427,1.008847223922427,1.008847223922427,3500.0
2003-06-23,1.0049669190043675,1.0127272741695958,0.9933263862565253,0.9933263862565253,41044.0
2003-06-24,1.0127274019947925,1.0127274019947925,1.008847223922427,1.008847223922427,158702.0
2003-06-25,1.0127274019947925,1.0127274019947925,0.9972066897053312,1.008847223922427,27563.0
2003-06-26,1.0088473064342682,1.0088473064342682,0.9972067712651131,0.9972067712651131,17694.0
2003-06-27,0.9972066897053312,1.008847223922427,0.9972066897053312,1.008847223922427,111216.0
2003-06-30,0.9933265116329656,1.008847223922427,0.9816859774158696,1.008847223922427,12800.0
2003-07-01,1.0088473675271548,1.0088473675271548,0.9700455812802472,0.9700455812802472,46804.0
2003-07-02,0.9700455812802472,0.9700455812802472,0.9390041522827208,0.9700455812802472,27905.0
2003-07-03,0.9700455812802472,0.9700455812802472,0.9700455812802472,0.9700455812802472,161046.0
2003-07-04,0.9894463022629876,0.9894463022629876,0.9700454125148384,0.9894463022629876,6945.0
2003-07-07,0.9894463022629876,0.9894463022629876,0.9894463022629876,0.9894463022629876,3888.0
2003-07-08,1.0282482459202171,1.0282482459202171,1.0282482459202171,1.0282482459202171,900.0
2003-07-09,1.0282481742700245,1.0282481742700245,0.9894463022629876,0.9894463022629876,1500.0
2003-07-10,0.9894463022629876,1.0243679963203949,0.9894463022629876,0.9894463022629876,25725.0
2003-07-11,1.0243679963203949,1.0243679963203949,0.9894463022629876,0.9894463022629876,0.0
2003-07-14,0.9972067771842512,1.0010869555970012,0.9972067771842512,1.0010869555970012,15250.0
2003-07-15,1.004967139928889,1.0243681246176592,1.0010869614932854,1.004967139928889,17870.0
2003-07-16,1.0049673734072866,1.024368362603379,1.0010871940702226,1.024368362603379,35300.0
2003-07-17,1.0243681246176592,1.0243681246176592,1.004967139928889,1.004967139928889,17776.0
2003-07-18,1.008847223922427,1.008847223922427,1.008847223922427,1.008847223922427,14000.0
2003-07-21,1.0088473301118792,1.0243681365457753,1.0088473301118792,1.012727508592665,11286.0
2003-07-22,1.0204879401715017,1.0204879401715017,1.0010869555970012,1.0010869555970012,35600.0
2003-07-23,1.0049670840894254,1.0282482459202171,1.001086905869418,1.0282482459202171,87439.0
2003-07-24,1.047649067241307,1.0515292452028742,1.047649067241307,1.047649067241307,17000.0
2003-07-25,1.0437688764915587,1.0437688764915587,1.039888698577531,1.039888698577531,16797.0
2003-07-28,1.039888698577531,1.039888698577531,1.039888698577531,1.039888698577531,6450.0
2003-07-29,1.0282480164828498,1.039888548545471,1.016607391909503,1.016607391909503,16830.0
2003-07-30,1.0360082132305932,1.0360082132305932,1.0360082132305932,1.0360082132305932,7000.0
2003-07-31,1.0282481774334706,1.047649067241307,1.0282481774334706,1.047649067241307,42490.0
2003-08-01,1.0282481774334706,1.047649067241307,1.0282481774334706,1.047649067241307,78700.0
2003-08-04,1.070929901089034,1.086450609545137,1.070929901089034,1.086450609545137,30335.0
2003-08-05,1.113611966152391,1.144653478831326,1.094211078547263,1.094211078547263,35029.0
2003-08-06,1.1252525099185735,1.1407732188811932,1.1019713539639222,1.105851531204577,41398.0
2003-08-07,1.125252461403559,1.183455117503987,1.1174921072568351,1.183455117503987,18666.0
2003-08-08,1.1640543830100123,1.1640543830100123,1.133012962399846,1.1562940278574707,26974.0
2003-08-11,1.1601745016747176,1.1640546802417595,1.1524141445406326,1.1524141445406326,15500.0
2003-08-12,1.1524136649873873,1.164054195844547,1.1524136649873873,1.164054195844547,7500.0
2003-08-13,1.164054714488368,1.175695250531961,1.164054714488368,1.175695250531961,21730.0
2003-08-14,1.175695250531961,1.1795754292131582,1.1679348931695657,1.175695250531961,20299.0
2003-08-15,1.175695250531961,1.183455607894356,1.175695250531961,1.175695250531961,34588.0
2003-08-18,1.1756953293074892,1.1912160450722196,1.1601746135427586,1.1601746135427586,106649.0
2003-08-19,1.1950961364312709,1.2416583728239312,1.1950961364312709,1.2338980155102806,38830.0
2003-08-20,1.2416581451786353,1.2416581451786353,1.2183770775060283,1.2183770775060283,76649.0
2003-08-21,1.2338980155102806,1.2416583728239312,1.2183773008829792,1.2338980155102806,36915.0
2003-08-22,1.2300174228439074,1.2338976001947102,1.2183768907914991,1.2261372454931043,79860.0
2003-08-25,1.2300175301633425,1.233897707852692,1.226137352473993,1.2300175301633425,39375.0
2003-08-26,1.2300175301633425,1.2300175301633425,1.226137352473993,1.2300175301633425,104160.0
2003-08-27,1.2300178368534551,1.2338980155102806,1.2222574795398045,1.2338980155102806,48155.0
2003-08-28,1.2338975931471383,1.2338975931471383,1.222257061161217,1.222257061161217,25450.0
2003-08-29,1.2261372454931043,1.2261372454931043,1.2261372454931043,1.2261372454931043,33040.0
2003-09-01,1.2300174228439074,1.2300174228439074,1.2261372454931043,1.2261372454931043,139538.0
2003-09-02,1.2300175301633425,1.2300175301633425,1.2222571747846436,1.2300175301633425,28615.0
2003-09-03,1.233897821119933,1.2377779991654685,1.233897821119933,1.2377779991654685,35797.0
2003-09-04,1.237778066010352,1.2882203833263972,1.237778066010352,1.2804600268162365,40238.0
2003-09-05,1.2959803842150135,1.3153813626774664,1.2882200298343214,1.3076209157860523,62861.0
2003-09-08,1.3153816919733965,1.3270222264585556,1.3153816919733965,1.3192618701351162,63057.0
2003-09-09,1.3192619586538274,1.3192619586538274,1.3115016018096903,1.3115016018096903,40074.0
2003-09-10,1.307620923585217,1.307620923585217,1.2571786198098585,1.2571786198098585,221480.0
2003-09-11,1.288220438766528,1.3192619586538274,1.2804600819223908,1.3115016018096903,34166.0
2003-09-12,1.3192619586538274,1.3192619586538274,1.3115016018096903,1.3115016018096903,42621.0
2003-09-15,1.319262034551263,1.319262034551263,1.2998610488140263,1.2998610488140263,32901.0
2003-09-16,1.299860721140088,1.299860721140088,1.280459832804259,1.2843400104714244,37900.0
2003-09-17,1.2998608867727075,1.2998608867727075,1.2532987488336145,1.2610591051567963,31385.0
2003-09-18,1.261059411399858,1.276580127815364,1.261059411399858,1.2649395905037344,10600.0
2003-09-19,1.276579505877304,1.276579505877304,1.2571786198098585,1.2571786198098585,17480.0
2003-09-22,1.2804600268162365,1.2804600268162365,1.2726996703060758,1.2804600268162365,21271.0
2003-09-23,1.280459819434299,1.280459819434299,1.261058931301045,1.2765796418076485,19530.0
2003-09-24,1.276579534437709,1.280459711738008,1.2726993571374106,1.2726993571374106,33113.0
2003-09-25,1.280459819434299,1.280459819434299,1.2765796418076485,1.2765796418076485,10330.0
2003-09-26,1.2804599071596778,1.2804599071596778,1.2688193734822224,1.2688193734822224,22137.0
2003-09-29,1.2726993571374106,1.2726993571374106,1.2688191798371118,1.2726993571374106,11526.0
2003-09-30,1.2726993571374106,1.2726993571374106,1.2726993571374106,1.2726993571374106,952533.0
2003-10-01,1.2726993571374106,1.2726993571374106,1.2688191798371118,1.2726993571374106,13910.0
2003-10-02,1.2726993571374106,1.2726993571374106,1.2688191798371118,1.2726993571374106,110547.0
2003-10-03,1.2726995513747077,1.2726995513747077,1.2688193734822224,1.2688193734822224,59300.0
2003-10-06,1.2610587970233476,1.2649389742368369,1.2571786198098585,1.2571786198098585,31159.0
2003-10-07,1.2571788398047672,1.2688193734822224,1.2571788398047672,1.2688193734822224,9908.0
2003-10-08,1.2765797292671928,1.2765797292671928,1.264939195589737,1.2688193734822224,49532.0
2003-10-09,1.264939195589737,1.2688193734822224,1.264939195589737,1.2688193734822224,51753.0
2003-10-10,1.2688193734822224,1.2688193734822224,1.264939195589737,1.2688193734822224,50272.0
2003-10-13,1.2806409644337586,1.2806409644337586,1.2215344208040655,1.2688196744972726,21216.0
2003-10-14,1.26093813572083,1.2766998471509186,1.26093813572083,1.2766998471509186,10466.0
2003-10-15,1.2767004646761897,1.2845813242031143,1.2767004646761897,1.2845813242031143,11106.0
2003-10-16,1.2845813242031143,1.2845813242031143,1.2767004646761897,1.2845813242031143,37441.0
2003-10-17,1.288521536415034,1.3239853982985452,1.284581107316866,1.3239853982985452,13108.0
2003-10-20,1.3358064533970022,1.3870320191662275,1.3358064533970022,1.375210734757945,67366.0
2003-10-21,1.3712706484311217,1.3712706484311217,1.363389790194514,1.3712706484311217,70720.0
2003-10-22,1.3712706484311217,1.3712706484311217,1.363389790194514,1.3712706484311217,44295.0
2003-10-23,1.371270992210473,1.371270992210473,1.3673305621042986,1.3673305621042986,9088.0
2003-10-24,1.3673304037355063,1.38309212233463,1.351568685136383,1.3633899740857254,25609.0
2003-10-27,1.363389790194514,1.3712706484311217,1.363389790194514,1.3712706484311217,94436.0
2003-10-28,1.3712706484311217,1.3712706484311217,1.3673302193128178,1.3712706484311217,38609.0
2003-10-29,1.3712708333852874,1.3712708333852874,1.359449544435945,1.3633899740857254,62499.0
2003-10-30,1.3594493610762102,1.3712706484311217,1.3436876446029946,1.3712706484311217,24313.0
2003-10-31,1.3712706484311217,1.3712706484311217,1.3712706484311217,1.3712706484311217,14300.0
2003-11-03,1.37127057242852,1.37127057242852,1.3594492857288023,1.3594492857288023,19086.0
2003-11-04,1.3673304736359986,1.3673304736359986,1.3476283243798834,1.3476283243798834,23688.0
2003-11-05,1.3476280737212984,1.3712706484311217,1.3436876446029946,1.3712706484311217,19753.0
2003-11-06,1.3673301435286145,1.3673301435286145,1.3436875701291795,1.3594492857288023,10820.0
2003-11-07,1.3594496139335526,1.3633900437847752,1.3476283243798834,1.3476283243798834,9916.0
2003-11-10,1.3673301435286145,1.3673301435286145,1.3476279990290854,1.3594492857288023,17450.0
2003-11-11,1.3594492857288023,1.3633897146287086,1.3594492857288023,1.3594492857288023,115130.0
2003-11-12,1.3594495983886137,1.3594495983886137,1.3397474493577872,1.3397474493577872,8725.0
2003-11-13,1.3397474646774372,1.3594496139335526,1.3397474646774372,1.3476283243798834,8262.0
2003-11-14,1.3476279990290854,1.3594492857288023,1.3436875701291795,1.3594492857288023,44700.0
2003-11-17,1.3555091414490457,1.3594495711763348,1.339747422539889,1.3515687117217563,42298.0
2003-11-18,1.3436878522671782,1.3515687117217563,1.3436878522671782,1.3515687117217563,26665.0
2003-11-19,1.3555084727173523,1.3555084727173523,1.3279253842870182,1.3279253842870182,18580.0
2003-11-20,1.3239854401794855,1.3397472510179826,1.320045010956672,1.320045010956672,25150.0
2003-11-21,1.3239852689487248,1.3239852689487248,1.2885214105299376,1.2885214105299376,62229.0
2003-11-24,1.2885216274754538,1.3003429156053736,1.284581198098814,1.2964024862287338,35159.0
2003-11-25,1.3003429156053736,1.3003429156053736,1.2964024862287338,1.2964024862287338,53091.0
2003-11-26,1.2964019864385292,1.3003424142960516,1.2766998471509186,1.2766998471509186,25181.0
2003-11-27,1.280640768722174,1.2964024862287338,1.280640768722174,1.2964024862287338,5840.0
2003-11-28,1.29246173400821,1.308223447577653,1.2845808772234888,1.308223447577653,3885.0
2003-12-01,1.3003426966695335,1.3003426966695335,1.2845809818167393,1.2885214105299376,12444.0
2003-12-02,1.292462056852094,1.3003429156053736,1.292462056852094,1.2964024862287338,8861.0
2003-12-03,1.2885216274754538,1.2964024862287338,1.284581198098814,1.2964024862287338,6647.0
2003-12-04,1.2964024443213449,1.3003428735706068,1.280640727324297,1.3003428735706068,13013.0
2003-12-05,1.3003428735706068,1.3003428735706068,1.3003428735706068,1.3003428735706068,301300.0
2003-12-08,1.2924621837300396,1.3003430432569645,1.2845813242031143,1.2845813242031143,41339.0
2003-12-09,1.2845810404242088,1.3003427559961125,1.2845810404242088,1.2924618982101608,29079.0
2003-12-10,1.2924617746866396,1.30428306023578,1.2924617746866396,1.30428306023578,5220.0
2003-12-11,1.3003426317194,1.30428306023578,1.3003426317194,1.30428306023578,135452.0
2003-12-12,1.3042834730204271,1.3042834730204271,1.2845813242031143,1.2845813242031143,7010.0
2003-12-15,1.292462015072083,1.3042833028198686,1.2885215858228212,1.3003428735706068,58297.0
2003-12-16,1.3042830191852923,1.308223447577653,1.29246173400821,1.308223447577653,215672.0
2003-12-17,1.3200449692003773,1.3279258273967132,1.3200449692003773,1.3239853982985452,116231.0
2003-12-18,1.3279260240258597,1.3436878366996603,1.3279260240258597,1.3436878366996603,104960.0
2003-12-19,1.3476279990290854,1.3594492857288023,1.3397471412292736,1.3594492857288023,108100.0
2003-12-22,1.3633900204493363,1.4027943182871323,1.3633900204493363,1.3870325991520138,160994.0
2003-12-23,1.4027937840775295,1.4185554972102985,1.3988533557943372,1.4185554972102985,217676.0
2003-12-24,1.418555781348179,1.418555781348179,1.4106749232032525,1.4106749232032525,104800.0
2003-12-25,1.4106749232032525,1.4106749232032525,1.4106749232032525,1.4106749232032525,0.0
2003-12-26,1.4106749232032525,1.4106749232032525,1.4106749232032525,1.4106749232032525,0.0
2003-12-29,1.4185554972102985,1.4185554972102985,1.4185554972102985,1.4185554972102985,29410.0
2003-12-30,1.4185552162120598,1.4303765926671892,1.4146147887094178,1.4264360712173447,19727.0
2003-12-31,1.4264360712173447,1.4264360712173447,1.4224956437147025,1.4264360712173447,22275.0
2004-01-01,1.4264360712173447,1.4264360712173447,1.4264360712173447,1.4264360712173447,0.0
2004-01-02,1.4343177806232408,1.4579603581740286,1.4343177806232408,1.4500794989904326,27450.0
2004-01-05,1.4500794989904326,1.4540199285822306,1.4500794989904326,1.4500794989904326,19884.0
2004-01-06,1.4500792153553763,1.4579600729974789,1.4500792153553763,1.4579600729974789,66840.0
2004-01-07,1.4579600972936595,1.4579600972936595,1.4461388106335098,1.4461388106335098,83174.0
2004-01-08,1.4461390273777066,1.4579603158096055,1.442198597900407,1.4540198863323055,59280.0
2004-01-09,1.4540196441764277,1.4579600729974789,1.446138786534325,1.4579600729974789,39359.0
2004-01-12,1.4540196441764277,1.4579600729974789,1.4540196441764277,1.4579600729974789,77245.0
2004-01-13,1.4579600729974789,1.4579600729974789,1.4540196441764277,1.4579600729974789,76820.0
2004-01-14,1.4540199285822306,1.4579603581740286,1.4500794989904326,1.4500794989904326,18637.0
2004-01-15,1.4500792395202264,1.4579600972936595,1.4421983817467932,1.4461388106335098,57858.0
2004-01-16,1.446139057548221,1.446139057548221,1.4224963862439215,1.4224963862439215,27781.0
2004-01-19,1.4224959254934908,1.4224959254934908,1.4146150689271062,1.4185554972102985,54765.0
2004-01-20,1.418555781348179,1.418555781348179,1.4106749232032525,1.4106749232032525,102633.0
2004-01-21,1.398853635985862,1.4106749232032525,1.398853635985862,1.4106749232032525,130200.0
2004-01-22,1.4106754107415078,1.4106754107415078,1.3949136890043043,1.4027945498729062,120810.0
2004-01-23,1.402794089981756,1.406734519124229,1.3988536608392832,1.3988536608392832,128145.0
2004-01-26,1.3988536608392832,1.3988536608392832,1.3988536608392832,1.3988536608392832,0.0
2004-01-27,1.3988533557943372,1.4185554972102985,1.3988533557943372,1.4185554972102985,106375.0
2004-01-28,1.418555806551648,1.422496235694121,1.3988536608392832,1.3988536608392832,45502.0
2004-01-29,1.3988536021361722,1.4027940311132847,1.3870323152048356,1.39491317315906,111132.0
2004-01-30,1.3949132069133985,1.4106749232032525,1.3949132069133985,1.4106749232032525,115100.0
2004-02-02,1.410674640643914,1.426436353776683,1.410674640643914,1.4185554972102985,128439.0
2004-02-03,1.4185555985030327,1.442198263837624,1.4185555985030327,1.4382578352730635,118425.0
2004-02-04,1.4382582102150387,1.4500794989904326,1.4382582102150387,1.4500794989904326,36138.0
2004-02-05,1.4579600729974789,1.4579600729974789,1.4540196441764277,1.4579600729974789,117965.0
2004-02-06,1.4579600729974789,1.4579600729974789,1.4579600729974789,1.4579600729974789,4500.0
2004-02-09,1.4579603158096055,1.4579603158096055,1.4540198863323055,1.4540198863323055,28830.0
2004-02-10,1.4540196441764277,1.4579600729974789,1.4500792153553763,1.4579600729974789,62258.0
2004-02-11,1.4579603158096055,1.4579603158096055,1.4540198863323055,1.4540198863323055,29655.0
2004-02-12,1.4579600729974789,1.4579600729974789,1.4500792153553763,1.4579600729974789,10222.0
2004-02-13,1.4579600729974789,1.4579600729974789,1.4500792153553763,1.4579600729974789,12250.0
2004-02-16,1.4579595851856852,1.4579595851856852,1.4264360712173447,1.4264360712173447,37007.0
2004-02-17,1.4461386924021848,1.4500791209667454,1.4382578352730635,1.4382578352730635,21760.0
2004-02-18,1.4382578352730635,1.4382578352730635,1.4146151699384717,1.4382578352730635,31020.0
2004-02-19,1.4382576721837386,1.4382576721837386,1.4146150095300754,1.4146150095300754,25972.0
2004-02-20,1.4421981003014797,1.4500789565369618,1.4146150095300754,1.4146150095300754,28490.0
2004-02-23,1.4185559891826578,1.4185559891826578,1.3633899740857254,1.3633899740857254,70957.0
2004-02-24,1.3397470894100107,1.3594492331474926,1.2924618504928225,1.3358066606625143,74748.0
2004-02-25,1.3358067622298346,1.383091910795091,1.3358067622298346,1.383091910795091,31747.0
2004-02-26,1.394912834177976,1.394912834177976,1.379151122099818,1.379151122099818,22650.0
2004-02-27,1.379151122099818,1.379151122099818,1.379151122099818,1.379151122099818,38855.0
2004-03-01,1.3791517395844548,1.3909730289357936,1.3791517395844548,1.3870325991520138,28655.0
2004-03-02,1.3909724061584363,1.3909724061584363,1.3594489820021207,1.379151122099818,54824.0
2004-03-03,1.37127057242852,1.37127057242852,1.3436875701291795,1.3594492857288023,24000.0
2004-03-04,1.3712706484311217,1.3712706484311217,1.3594493610762102,1.3712706484311217,8295.0
2004-03-05,1.3712706484311217,1.3712706484311217,1.3712706484311217,1.3712706484311217,15824.0
2004-03-08,1.3712703099545638,1.3712703099545638,1.3436873129348663,1.3555085973718797,38436.0
2004-03-09,1.3476283089701178,1.3476283089701178,1.331866589745457,1.3397474493577872,42266.0
2004-03-10,1.3358066606625143,1.343687518157507,1.3358066606625143,1.3358066606625143,27549.0
2004-03-11,1.33186678312674,1.33186678312674,1.30034324615308,1.312164537287976,25413.0
2004-03-12,1.3003428735706068,1.3042833028198686,1.2569981518287257,1.3003428735706068,57815.0
2004-03-15,1.3003428314563263,1.3003428314563263,1.2451768237533245,1.2569981111182535,181716.0
2004-03-16,1.2569983444792796,1.2609387743324614,1.2215343818533877,1.2254748117065688,118516.0
2004-03-17,1.2254745130823346,1.2924618982101608,1.2254745130823346,1.2924618982101608,94744.0
2004-03-18,1.29246173400821,1.308223447577653,1.268819163654046,1.308223447577653,33776.0
2004-03-19,1.3082237232882317,1.320045010956672,1.3003428648426048,1.320045010956672,18462.0
2004-03-22,1.3200449692003773,1.3397472086384572,1.3200449692003773,1.3239853982985452,18900.0
2004-03-23,1.3239855832503875,1.3239855832503875,1.3121642943045295,1.316104723953149,12180.0
2004-03-24,1.3200453980445732,1.3200453980445732,1.312164537287976,1.312164537287976,5795.0
2004-03-25,1.3200453980445732,1.3397476438833371,1.312164537287976,1.312164537287976,29455.0
2004-03-26,1.3121643467673731,1.3397474493577872,1.3121643467673731,1.3397474493577872,20800.0
2004-03-29,1.3397473957921182,1.3436878254407376,1.316104723953149,1.316104723953149,45723.0
2004-03-30,1.320045010956672,1.320045010956672,1.3161045817338586,1.320045010956672,5100.0
2004-03-31,1.3200445287204112,1.3279253842870182,1.3161041009371075,1.3279253842870182,24251.0
2004-04-01,1.316104723953149,1.316104723953149,1.316104723953149,1.316104723953149,4150.0
2004-04-02,1.3318665364948796,1.3397473957921182,1.316104723953149,1.316104723953149,11000.0
2004-04-05,1.3397472510179826,1.3397472510179826,1.320045010956672,1.320045010956672,7420.0
2004-04-06,1.3239854401794855,1.3239854401794855,1.320045010956672,1.320045010956672,12205.0
2004-04-07,1.335807019551622,1.3397474493577872,1.335807019551622,1.3397474493577872,29821.0
2004-04-08,1.3377565021015805,1.3377565021015805,1.3258122586365422,1.3258122586365422,3200.0
2004-04-09,1.3258122586365422,1.3258122586365422,1.3258122586365422,1.3258122586365422,0.0
2004-04-12,1.3258122586365422,1.3258122586365422,1.3258122586365422,1.3258122586365422,0.0
2004-04-13,1.3417378382640686,1.3417378382640686,1.3337750097522183,1.3337750097522183,5700.0
2004-04-14,1.3337746210302688,1.3457189552413316,1.3337746210302688,1.3377560341258312,12760.0
2004-04-15,1.3457189552413316,1.3497003683368938,1.3377560341258312,1.3377560341258312,44050.0
2004-04-16,1.3377566630889368,1.3457195879483066,1.3377566630889368,1.3457195879483066,9050.0
2004-04-19,1.3457195879483066,1.3457195879483066,1.3377566630889368,1.3457195879483066,30710.0
2004-04-20,1.3457195879483066,1.3457195879483066,1.3417380780564114,1.3457195879483066,21008.0
2004-04-21,1.337756672097926,1.337756672097926,1.3138681821322036,1.3138681821322036,21909.0
2004-04-22,1.3218303817435817,1.3377560341258312,1.3218303817435817,1.3377560341258312,85690.0
2004-04-23,1.3377563226262192,1.3656263152299712,1.3377563226262192,1.3656263152299712,51825.0
2004-04-26,1.3656261634149838,1.3815518174613228,1.3656261634149838,1.3815518174613228,13001.0
2004-04-27,1.4014591120618232,1.4014591120618232,1.3895148695920485,1.3895148695920485,1350.0
2004-04-28,1.3934965500436574,1.4134036246308257,1.3934965500436574,1.4134036246308257,9384.0
2004-04-29,1.413403446576407,1.4213662754081515,1.413403446576407,1.4213662754081515,8568.0
2004-04-30,1.4213662754081515,1.433310518655769,1.4094220321605344,1.4213662754081515,22827.0
2004-05-03,1.4213662754081515,1.4293291042398966,1.4094220321605344,1.4213662754081515,53133.0
2004-05-04,1.4333104522508402,1.4731246894893877,1.4213662095565969,1.4333104522508402,959539.0
2004-05-05,1.433310292803619,1.4532174566705407,1.433310292803619,1.4452546290935289,11870.0
2004-05-06,1.4452547410619332,1.4532175692558502,1.4333104038466582,1.449236155158892,37755.0
2004-05-07,1.4492360428820352,1.4492360428820352,1.4253474652266072,1.4452546290935289,115589.0
2004-05-10,1.4452548129241964,1.4452548129241964,1.441273303704866,1.441273303704866,12653.0
2004-05-11,1.4213662754081515,1.4372919330716412,1.4213662754081515,1.4213662754081515,12100.0
2004-05-12,1.4213662754081515,1.4213662754081515,1.4213662754081515,1.4213662754081515,17374.0
2004-05-13,1.4213662754081515,1.4213662754081515,1.4213662754081515,1.4213662754081515,6416.0
2004-05-14,1.4412731203806308,1.4452546290935289,1.4412731203806308,1.4452546290935289,3453.0
2004-05-17,1.4452546290935289,1.4452546290935289,1.417384637649595,1.4452546290935289,46347.0
2004-05-18,1.4333104522508402,1.4333104522508402,1.4333104522508402,1.4333104522508402,1100.0
2004-05-19,1.433310292803619,1.4452546290935289,1.433310292803619,1.4452546290935289,5750.0
2004-05-20,1.4452548568277936,1.4452548568277936,1.4213662754081515,1.4213662754081515,7360.0
2004-05-21,1.4253477123832905,1.4412733702988385,1.4253477123832905,1.4293291268621773,22871.0
2004-05-24,1.4293290380194257,1.4333104522508402,1.4293290380194257,1.4333104522508402,6275.0
2004-05-25,1.437292127162456,1.453217881900955,1.437292127162456,1.453217881900955,1500.0
2004-05-26,1.453217881900955,1.453217881900955,1.4492364669474351,1.453217881900955,27450.0
2004-05-27,1.453217881900955,1.453217881900955,1.453217881900955,1.453217881900955,42900.0
2004-05-28,1.4452550519939154,1.453217881900955,1.4452550519939154,1.453217881900955,4200.0
2004-05-31,1.449236155158892,1.4532175692558502,1.4452547410619332,1.449236155158892,27259.0
2004-06-01,1.453217618332315,1.453217618332315,1.4333104522508402,1.4333104522508402,16400.0
2004-06-02,1.4333104522508402,1.4333104522508402,1.4333104522508402,1.4333104522508402,19348.0
2004-06-03,1.4333104522508402,1.4333104522508402,1.4213662095565969,1.4333104522508402,6870.0
2004-06-04,1.4253476237880114,1.4333104522508402,1.4213662095565969,1.4333104522508402,7380.0
2004-06-07,1.433310518655769,1.433310518655769,1.4213662754081515,1.4213662754081515,4932.0
2004-06-08,1.42534757754729,1.42534757754729,1.417384749342789,1.417384749342789,7362.0
2004-06-09,1.413403671582571,1.413403671582571,1.3536824458371914,1.3934965963341113,45868.0
2004-06-10,1.4094219982271128,1.4094219982271128,1.4094219982271128,1.4094219982271128,1000.0
2004-06-11,1.3934965963341113,1.3934965963341113,1.373589521085651,1.3934965963341113,8000.0
2004-06-14,1.3934965963341113,1.3934965963341113,1.3934965963341113,1.3934965963341113,0.0
2004-06-15,1.3616451235483582,1.3775707819648098,1.3377565409992698,1.373589367360697,34676.0
2004-06-16,1.3536820380489325,1.3536820380489325,1.3457192103483009,1.3536820380489325,15413.0
2004-06-17,1.3536822499790062,1.3576636644526454,1.345719421031728,1.3576636644526454,43525.0
2004-06-18,1.3536822499790062,1.3616450789262842,1.3536822499790062,1.3576636644526454,45340.0
2004-06-21,1.3576636644526454,1.3735893223472018,1.3576636644526454,1.3576636644526454,320942.0
2004-06-22,1.3855337662347271,1.3934965963341113,1.3855337662347271,1.3934965963341113,10719.0
2004-06-23,1.389514644484492,1.389514644484492,1.377570403949738,1.3815518174613228,5901.0
2004-06-24,1.3815521633508892,1.3974778213844243,1.3815521633508892,1.3974778213844243,34999.0
2004-06-25,1.405440639988855,1.4293291268621773,1.405440639988855,1.4293291268621773,6350.0
2004-06-28,1.4213662866876966,1.4253477011351643,1.401459214450358,1.4253477011351643,2670.0
2004-06-29,1.405440639988855,1.4293291268621773,1.405440639988855,1.4293291268621773,1800.0
2004-06-30,1.4253474404194617,1.4253474404194617,1.4054403718234,1.4054403718234,22470.0
2004-07-01,1.4054408414831872,1.4054408414831872,1.3895151812844193,1.3934965963341113,51444.0
2004-07-02,1.3815518174613228,1.3815518174613228,1.3735889904381533,1.3815518174613228,16815.0
2004-07-05,1.3735894568354938,1.3735894568354938,1.3656266271085742,1.369608041972034,18200.0
2004-07-06,1.373589367360697,1.373589367360697,1.373589367360697,1.373589367360697,1151.0
2004-07-07,1.3735893336992893,1.3735893336992893,1.3616450901796582,1.3616450901796582,10996.0
2004-07-08,1.3616450901796582,1.3616450901796582,1.3616450901796582,1.3616450901796582,8022.0
2004-07-09,1.3616450901796582,1.3616450901796582,1.3616450901796582,1.3616450901796582,0.0
2004-07-12,1.3616446386508192,1.37757029139596,1.3616446386508192,1.37757029139596,7606.0
2004-07-13,1.3775709361353432,1.3934965963341113,1.3775709361353432,1.3934965963341113,12467.0
2004-07-14,1.3934965963341113,1.3934965963341113,1.3934965963341113,1.3934965963341113,0.0
2004-07-15,1.3934964062320074,1.3934964062320074,1.3616450901796582,1.3616450901796582,7940.0
2004-07-16,1.373589062069702,1.4054403718234,1.373589062069702,1.4054403718234,1791626.0
2004-07-19,1.4054403718234,1.4054403718234,1.373589062069702,1.4054403718234,6240.0
2004-07-20,1.3934965500436574,1.4134036246308257,1.3934965500436574,1.4134036246308257,3265.0
2004-07-21,1.3974780113838032,1.3974780113838032,1.3934965963341113,1.3934965963341113,2800.0
2004-07-22,1.3974780113838032,1.413403671582571,1.3934965963341113,1.3934965963341113,37565.0
2004-07-23,1.3934960189579424,1.4014588457580377,1.3934960189579424,1.4014588457580377,36525.0
2004-07-26,1.401459138399525,1.4333104522508402,1.401459138399525,1.4333104522508402,18000.0
2004-07-27,1.4213662095565969,1.4333104522508402,1.4213662095565969,1.4333104522508402,32325.0
2004-07-28,1.4293291042398966,1.4293291042398966,1.413403446576407,1.4213662754081515,386092.0
2004-07-29,1.4213664544656932,1.4213664544656932,1.3934965500436574,1.4134036246308257,8938.0
2004-07-30,1.4213662754081515,1.4213662754081515,1.4213662754081515,1.4213662754081515,16206.0
2004-08-02,1.4173850866322637,1.421366501681955,1.3934965963341113,1.3934965963341113,14902.0
2004-08-03,1.3934962837486402,1.3934962837486402,1.385533455435457,1.3895148695920485,1775.0
2004-08-04,1.3895145309548154,1.3895145309548154,1.3735888782096746,1.37757029139596,27320.0
2004-08-05,1.373589367360697,1.3775707819648098,1.373589367360697,1.373589367360697,65635.0
2004-08-06,1.3934959441411003,1.3934959441411003,1.3735888782096746,1.37757029139596,35366.0
2004-08-09,1.3775708151417358,1.3855336445417357,1.3775708151417358,1.3855336445417357,3698.0
2004-08-10,1.3855332309729076,1.3855332309729076,1.377570403949738,1.3815518174613228,6395.0
2004-08-11,1.3815521633508892,1.413403479417959,1.3775707488425055,1.3974778213844243,47868.0
2004-08-12,1.4134036246308257,1.4134036246308257,1.4134036246308257,1.4134036246308257,287748.0
2004-08-13,1.4134036246308257,1.4134036246308257,1.4014593798785246,1.4134036246308257,19387.0
2004-08-16,1.4134036246308257,1.4134036246308257,1.4134036246308257,1.4134036246308257,1400.0
2004-08-17,1.4134031992618248,1.4134031992618248,1.401458958104188,1.4054403718234,303126.0
2004-08-18,1.39747743235799,1.4134030859581794,1.39747743235799,1.4014588457580377,113245.0
2004-08-19,1.4134036246308257,1.4134036246308257,1.4054407947959584,1.4134036246308257,306648.0
2004-08-20,1.4134034689466293,1.4293291268621773,1.3934963965521938,1.4293291268621773,23630.0
2004-08-23,1.4293292843005605,1.4293292843005605,1.4134036246308257,1.4134036246308257,24040.0
2004-08-24,1.4134036246308257,1.4293292843005605,1.4134036246308257,1.4134036246308257,24184.0
2004-08-25,1.4293291155826322,1.4293291155826322,1.4253477011351643,1.4253477011351643,23100.0
2004-08-26,1.4253477123832905,1.4293291268621773,1.4253477123832905,1.4293291268621773,50456.0
2004-08-27,1.43331025304141,1.4731244847463545,1.43331025304141,1.4651616573902435,20500.0
2004-08-30,1.4651616573902435,1.4651616573902435,1.4412730803975211,1.4651616573902435,17960.0
2004-08-31,1.469143147933655,1.469143147933655,1.4571989062745676,1.4571989062745676,145220.0
2004-09-01,1.4571993395980902,1.4691435848090062,1.4571993395980902,1.4691435848090062,9680.0
2004-09-02,1.4651618465319576,1.4651618465319576,1.4611804323399304,1.4611804323399304,5254.0
2004-09-03,1.4651619405342498,1.4651619405342498,1.4253477011351643,1.4253477011351643,51178.0
2004-09-06,1.4372918664822547,1.4651618610265589,1.4333104522508402,1.4333104522508402,5500.0
2004-09-07,1.4412733474875137,1.4412733474875137,1.4213662754081515,1.4213662754081515,8170.0
2004-09-08,1.4412732807136692,1.4412732807136692,1.4253476237880114,1.4333104522508402,15113.0
2004-09-09,1.4333104522508402,1.4372918664822547,1.4333104522508402,1.4333104522508402,410984.0
2004-09-10,1.4293290380194257,1.453217618332315,1.4293290380194257,1.4333104522508402,185365.0
2004-09-13,1.4372918894099402,1.4532176415140483,1.4372918894099402,1.441273303704866,6470.0
2004-09-14,1.4412735421159757,1.4611807118079938,1.4412735421159757,1.453217881900955,30645.0
2004-09-15,1.4452546646154802,1.4571989062745676,1.4452546646154802,1.4571989062745676,17333.0
2004-09-16,1.4611804323399304,1.4651618465319576,1.4611804323399304,1.4611804323399304,8480.0
2004-09-17,1.465162169738701,1.4691435848090062,1.465162169738701,1.4691435848090062,5035.0
2004-09-20,1.469143171219625,1.5328457944111125,1.469143171219625,1.5328457944111125,65721.0
2004-09-21,1.552753414127161,1.552753414127161,1.5368276587377483,1.548771999010914,31890.0
2004-09-22,1.5527531394416765,1.5527531394416765,1.5248831436337866,1.5248831436337866,41455.0
2004-09-23,1.52488341281202,1.5487719984248876,1.5009949221235763,1.512939167467798,22945.0
2004-09-24,1.5169209039785747,1.544790910611112,1.5169209039785747,1.5209023199368736,20605.0
2004-09-27,1.5209016914659148,1.5447902722688511,1.5209016914659148,1.5447902722688511,7305.0
2004-09-28,1.5447902722688511,1.5447902722688511,1.5328459344051806,1.5447902722688511,10665.0
2004-09-29,1.5447902722688511,1.5527531008950284,1.5328459344051806,1.5447902722688511,21470.0
2004-09-30,1.5447902722688511,1.5447902722688511,1.5447902722688511,1.5447902722688511,49190.0
2004-10-01,1.5328459344051806,1.5447902722688511,1.5328459344051806,1.5447902722688511,24100.0
2004-10-04,1.544790516087655,1.5607161758536026,1.544790516087655,1.5607161758536026,18020.0
2004-10-05,1.5607159295212054,1.5607159295212054,1.5447902722688511,1.5447902722688511,38873.0
2004-10-06,1.544790505384882,1.5567347501265898,1.544790505384882,1.5567347501265898,15647.0
2004-10-07,1.5487719310291417,1.5607161758536026,1.5487719310291417,1.5607161758536026,14930.0
2004-10-08,1.5607157869817845,1.5607157869817845,1.5328457944111125,1.5328457944111125,27648.0
2004-10-11,1.557112323337546,1.5692457512732416,1.557112323337546,1.557112323337546,13663.0
2004-10-12,1.5854239725542958,1.6137350873707157,1.5732906376329736,1.5975573074756186,59700.0
2004-10-13,1.5854236502428931,1.613734759303758,1.5813792060913412,1.613734759303758,53996.0
2004-10-14,1.642046283637112,1.678446386633799,1.642046283637112,1.6703574962850194,114473.0
2004-10-15,1.678446386633799,1.6986685160785684,1.6663129546834503,1.6703574962850194,125186.0
2004-10-18,1.6824902203383318,1.6824902203383318,1.6663124445931017,1.6744013324657163,38160.0
2004-10-19,1.678445872829174,1.6824902203383318,1.6744013324657163,1.6744013324657163,74046.0
2004-10-20,1.678445872829174,1.690579108210947,1.6703569849565585,1.6744013324657163,57108.0
2004-10-21,1.6744018203495217,1.6865352521210084,1.6703574716619294,1.6824907105790612,134663.0
2004-10-22,1.6784463211547564,1.7108018812876291,1.6784463211547564,1.7067573398438447,244466.0
2004-10-25,1.7067576828633173,1.7108022251199628,1.6865355501432584,1.6865355501432584,115266.0
2004-10-26,1.686535038149472,1.7027128165560683,1.6824904971206576,1.6905793863239558,143044.0
2004-10-27,1.6905798138292885,1.6905798138292885,1.6784465733833138,1.6784465733833138,51590.0
2004-10-28,1.6784465733833138,1.6784465733833138,1.6784465733833138,1.6784465733833138,8911.0
2004-10-29,1.6784464837263269,1.7350687194431909,1.674401941890795,1.7310243704620287,118283.0
2004-11-01,1.7391131906178412,1.7795576430580409,1.7391131906178412,1.771468752570001,72263.0
2004-11-02,1.7714683390384256,1.7795572276381957,1.7714683390384256,1.7795572276381957,36964.0
2004-11-03,1.7795572276381957,1.7795572276381957,1.7714683390384256,1.7795572276381957,67710.0
2004-11-04,1.779557615355486,1.779557615355486,1.7269797315745314,1.7269797315745314,74970.0
2004-11-05,1.7512459834947638,1.7512459834947638,1.718890429790688,1.7350682066427257,107549.0
2004-11-08,1.7350687194431909,1.747202152095418,1.7310243704620287,1.7310243704620287,56791.0
2004-11-09,1.7310239076729663,1.7310239076729663,1.6986681602021232,1.7027127009563476,151487.0
2004-11-10,1.6946239273527697,1.6946239273527697,1.6824904971206576,1.6905793863239558,49512.0
2004-11-11,1.694623623858053,1.694623623858053,1.6865347361034155,1.694623623858053,81035.0
2004-11-12,1.6946241423505486,1.6986684910381402,1.6824907105790612,1.6824907105790612,199593.0
2004-11-15,1.695236923958422,1.695236923958422,1.6612472436937076,1.6782420838260643,54168.0
2004-11-16,1.6739933251235033,1.690988164761755,1.6739933251235033,1.690988164761755,34125.0
2004-11-17,1.690987827689307,1.690987827689307,1.6739929914387155,1.6824904095640112,26682.0
2004-11-18,1.6824904095640112,1.6824904095640112,1.6739929914387155,1.6824904095640112,17228.0
2004-11-19,1.6824904095640112,1.690987827689307,1.6782417005013637,1.6824904095640112,153029.0
2004-11-22,1.682490619389071,1.682490619389071,1.6357547125742484,1.6357547125742484,68226.0
2004-11-23,1.6315060029817394,1.6527496522415095,1.6315060029817394,1.6357547125742484,143878.0
2004-11-24,1.65699797400167,1.6739928083939408,1.6357543297141277,1.6400030383121948,276264.0
2004-11-25,1.6569981874766797,1.6569981874766797,1.614510994725073,1.618759703870512,35963.0
2004-11-26,1.623008413015951,1.6357545404522682,1.618759703870512,1.618759703870512,24382.0
2004-11-29,1.6230090329919582,1.631506454528781,1.6230090329919582,1.6230090329919582,21728.0
2004-11-30,1.6230090329919582,1.6230090329919582,1.6145116114551357,1.6230090329919582,35709.0
2004-12-01,1.614511053397024,1.6569982476926317,1.614511053397024,1.6569982476926317,76575.0
2004-12-02,1.6782417941918253,1.682490503491664,1.6569982476926317,1.6569982476926317,66781.0
2004-12-03,1.66124695699247,1.66124695699247,1.6527495383927926,1.6569982476926317,23525.0
2004-12-06,1.640003876065603,1.6485013988996813,1.6230090329919582,1.6230090329919582,27360.0
2004-12-07,1.6569982476926317,1.6569982476926317,1.6569982476926317,1.6569982476926317,1000.0
2004-12-08,1.6527496522415095,1.6569983618340187,1.6357547125742484,1.6357547125742484,33482.0
2004-12-09,1.6357551652971924,1.6357551652971924,1.6230090329919582,1.6230090329919582,113452.0
2004-12-10,1.6357551652971924,1.6357551652971924,1.6230090329919582,1.6230090329919582,85333.0
2004-12-13,1.6315055993054284,1.6357543078466967,1.5507801370213126,1.589018513892735,116190.0
2004-12-14,1.5975164040128285,1.614511243210215,1.5890189844141354,1.606013823611522,65287.0
2004-12-15,1.6060139068781538,1.614511326917411,1.5847703567800115,1.6017651968585254,39334.0
2004-12-16,1.6017651968585254,1.6017651968585254,1.5847703567800115,1.6017651968585254,63151.0
2004-12-17,1.6017652803466107,1.6017652803466107,1.5932678598644463,1.597516570105529,31367.0
2004-12-20,1.5975159309752742,1.5975159309752742,1.589018513892735,1.589018513892735,53413.0
2004-12-21,1.5890182940782194,1.5932670020317494,1.5805208781711584,1.584769586124689,74030.0
2004-12-22,1.5847705744290757,1.5890192850322131,1.5550296002071122,1.5550296002071122,43401.0
2004-12-23,1.5635268706111034,1.5720242909978015,1.5592781604177544,1.5677755808044525,23673.0
2004-12-24,1.5720238062040497,1.5720238062040497,1.563526388437855,1.5720238062040497,31107.0
2004-12-27,1.5720238062040497,1.5720238062040497,1.5720238062040497,1.5720238062040497,0.0
2004-12-28,1.5720238062040497,1.5720238062040497,1.5720238062040497,1.5720238062040497,0.0
2004-12-29,1.559277679554758,1.5720238062040497,1.559277679554758,1.5720238062040497,47585.0
2004-12-30,1.563526388437855,1.5720238062040497,1.559277679554758,1.5720238062040497,24054.0
2004-12-31,1.584769586124689,1.584769586124689,1.5805208781711584,1.584769586124689,32481.0
2005-01-04,1.5890186783487237,1.6102622232536778,1.5762725514057514,1.5805212603867425,71461.0
2005-01-05,1.5847704226218855,1.610262683798775,1.5847704226218855,1.5932678430141822,252781.0
2005-01-06,1.6017646395165432,1.6017646395165432,1.5847698053514665,1.589018513892735,127160.0
2005-01-07,1.589018513892735,1.5932672224340043,1.5762723882689278,1.589018513892735,56988.0
2005-01-10,1.5932672224340043,1.5932672224340043,1.589018513892735,1.589018513892735,91996.0
2005-01-11,1.5890190667996391,1.6017651968585254,1.5890190667996391,1.6017651968585254,410079.0
2005-01-12,1.597516486838897,1.6102626168977825,1.597516486838897,1.6017651968585254,103382.0
2005-01-13,1.606014189918313,1.6230090329919582,1.6017654791499016,1.6230090329919582,115322.0
2005-01-14,1.623008596708484,1.623008596708484,1.5932676293243202,1.6145111774558656,31712.0
2005-01-17,1.614511243210215,1.614511243210215,1.5975164040128285,1.606013823611522,69634.0
2005-01-18,1.6017646395165432,1.6017646395165432,1.5720236797276583,1.589018513892735,73981.0
2005-01-19,1.589018513892735,1.5975159309752742,1.589018513892735,1.589018513892735,52084.0
2005-01-20,1.5762725514057514,1.5890186783487237,1.550780297519807,1.5805212603867425,34400.0
2005-01-21,1.5805216802732018,1.6102626510412188,1.5805216802732018,1.6102626510412188,36956.0
2005-01-24,1.601764417938811,1.606013125892341,1.5805208781711584,1.584769586124689,32460.0
2005-01-25,1.5847704226218855,1.5975165532103297,1.5847704226218855,1.5932678430141822,27308.0
2005-01-27,1.5975159309752742,1.5975159309752742,1.5677749711863893,1.589018513892735,45300.0
2005-01-28,1.5932678430141822,1.5932678430141822,1.5762730022295897,1.5932678430141822,59493.0
2005-01-31,1.589019132818034,1.5932678430141822,1.5805217124257376,1.5932678430141822,355497.0
2005-02-01,1.5975159309752742,1.6017646395165432,1.589018513892735,1.589018513892735,32552.0
2005-02-02,1.5932678430141822,1.5975165532103297,1.589019132818034,1.5932678430141822,107453.0
2005-02-03,1.5975159309752742,1.5975159309752742,1.5847698053514665,1.589018513892735,281544.0
2005-02-04,1.584769586124689,1.5890182940782194,1.576272170217628,1.584769586124689,57598.0
2005-02-07,1.5762723882689278,1.589018513892735,1.5720236797276583,1.589018513892735,57407.0
2005-02-08,1.589019132818034,1.5932678430141822,1.5762730022295897,1.5932678430141822,202848.0
2005-02-09,1.5932670020317494,1.5975157099852804,1.584769586124689,1.584769586124689,273319.0
2005-02-10,1.5932678430141822,1.5975165532103297,1.589019132818034,1.5932678430141822,35536.0
2005-02-11,1.5890189635410552,1.5975163830281272,1.5762728343104453,1.5762728343104455,20204.0
2005-02-14,1.5805215440539817,1.5805215440539817,1.5762728343104453,1.5762728343104455,16854.0
2005-02-15,1.5805212603867425,1.593267387329714,1.5762725514057514,1.5805212603867425,83292.0
2005-02-16,1.5932678611310882,1.673993457073068,1.5932678611310882,1.673993457073068,444302.0
2005-02-17,1.669744490611545,1.669744490611545,1.6357547125742484,1.6357547125742484,156536.0
2005-02-18,1.644252144840029,1.644252144840029,1.6145111774558656,1.6145111774558656,78343.0
2005-02-21,1.6315060159611023,1.6315060159611023,1.6145111774558656,1.6145111774558656,893.0
2005-02-22,1.6527497327015674,1.6527497327015674,1.5975164040128285,1.606013823611522,148473.0
2005-02-23,1.6060139736026269,1.6060139736026269,1.5932678430141822,1.5932678430141822,218041.0
2005-02-24,1.5720242600537686,1.6102626510412188,1.5720242600537686,1.6102626510412188,96189.0
2005-02-25,1.610262533410869,1.6315060824076024,1.5975164040128285,1.606013823611522,8774.0
2005-02-28,1.610262285579634,1.623008413015951,1.6060135764341952,1.618759703870512,24112.0
2005-03-01,1.6230086628089089,1.6230086628089089,1.6017651138121751,1.606013823611522,50893.0
2005-03-02,1.6145113611509356,1.6187600712606525,1.6102626510412188,1.6102626510412188,84032.0
2005-03-03,1.6187600712606525,1.6187600712606525,1.6102626510412188,1.6102626510412188,21229.0
2005-03-04,1.6102626510412188,1.6145113611509356,1.606013940931502,1.6102626510412188,231311.0
2005-03-07,1.6102626510412188,1.6145113611509356,1.6017652308217851,1.6102626510412188,82187.0
2005-03-08,1.6060139068781538,1.614511326917411,1.6017651968585254,1.6017651968585254,125150.0
2005-03-09,1.606013758203247,1.6145111774558656,1.606013758203247,1.6145111774558656,104165.0
2005-03-10,1.6145111774558656,1.6145111774558656,1.6017650485769384,1.6145111774558656,123691.0
2005-03-11,1.6145113611509356,1.6145113611509356,1.606013940931502,1.6102626510412188,38567.0
2005-03-14,1.6145111774558656,1.6187598870821744,1.606013758203247,1.6145111774558656,47730.0
2005-03-15,1.6102626200399064,1.652749821616335,1.6102626200399064,1.6527498216163343,28403.0
2005-03-16,1.6527495912240644,1.6952366855805816,1.6485008817884133,1.6697444289666714,53499.0
2005-03-17,1.6697443755921473,1.6952366313911804,1.6442520184958953,1.6569982476926317,63823.0
2005-03-18,1.678242083826065,1.678242083826065,1.6442523022641131,1.6782420838260643,24391.0
2005-03-21,1.690988164761755,1.6952368746713176,1.6867394548521917,1.690988164761755,81306.0
2005-03-22,1.686739437670408,1.699485567269259,1.686739437670408,1.686739437670408,42100.0
2005-03-23,1.690988213925332,1.690988213925332,1.6697446637598856,1.6782420838260643,70065.0
2005-03-24,1.6782417941918253,1.6782417941918253,1.6569982476926317,1.6569982476926317,6988.0
2005-03-29,1.6782415080708586,1.6782415080708586,1.656997965193446,1.661246673768928,38715.0
2005-03-30,1.669744490611545,1.669744490611545,1.6357547125742484,1.6357547125742484,34020.0
2005-03-31,1.6400034221667572,1.6400034221667572,1.6315060029817394,1.6357547125742484,24479.0
2005-04-01,1.6357549116995185,1.6357549116995185,1.606013940931502,1.6102626510412188,136813.0
2005-04-04,1.6102626168977825,1.6102626168977825,1.6017651968585254,1.6017651968585254,30370.0
2005-04-05,1.597516486838897,1.6060139068781538,1.597516486838897,1.6017651968585254,10950.0
2005-04-06,1.6017652634064783,1.610262683798775,1.5762730022295897,1.5932678430141822,76791.0
2005-04-07,1.593267387329714,1.593267387329714,1.5805212603867425,1.5805212603867425,23344.0
2005-04-08,1.5932676942134818,1.606013823611522,1.5847702746147885,1.606013823611522,23743.0
2005-04-11,1.6103077814406144,1.6103077814406144,1.5458954292307452,1.5501895792193623,57660.0
2005-04-12,1.558777961332933,1.5845428609300198,1.5330129593552355,1.5759545610643249,46073.0
2005-04-13,1.5845434372143168,1.5888375887089088,1.5716609827305392,1.5716609827305392,10115.0
2005-04-14,1.5716609827305392,1.5802492857197243,1.5716609827305392,1.5716609827305392,37954.0
2005-04-15,1.5673662815544425,1.5716604315430598,1.5501895792193623,1.5501895792193623,35517.0
2005-04-18,1.5373074513931433,1.5373074513931433,1.498660093397114,1.5244249987278002,116875.0
2005-04-19,1.5330131695907918,1.5501897716777622,1.520130718025565,1.520130718025565,89150.0
2005-04-20,1.5244246792876592,1.5501895792193623,1.5244246792876592,1.5501895792193623,38945.0
2005-04-21,1.533012988451706,1.5501895885091077,1.5244246884230046,1.5373071384660566,30016.0
2005-04-22,1.5501895487597188,1.5630721008530528,1.5244246493342697,1.5458953988554778,46305.0
2005-04-26,1.5287190601850915,1.5287190601850915,1.5029541563616704,1.5115424576361445,62246.0
2005-04-27,1.5029545709396954,1.5029545709396954,1.460013052722252,1.4686013563657407,90114.0
2005-04-28,1.4600126132846334,1.4814833659310434,1.4600126132846334,1.4771892154017614,75167.0
2005-04-29,1.46430682915246,1.46430682915246,1.4299535210047072,1.4428359731673783,46521.0
2005-05-02,1.438541442948608,1.4600122932695203,1.438541442948608,1.46001229326952,18800.0
2005-05-03,1.4471296591114038,1.4771888068841232,1.434247211086208,1.434247211086208,43300.0
2005-05-04,1.429953240279333,1.434247390157205,1.4170707906457165,1.4170707906457165,115427.0
2005-05-05,1.4170707866804753,1.4299532362780445,1.3483643888267751,1.374129288021913,56549.0
2005-05-06,1.3741295076075617,1.3956002603678652,1.3741295076075617,1.3913061098158044,48493.0
2005-05-09,1.3741293982377984,1.3956001492892014,1.3612469476069569,1.3612469476069569,13995.0
2005-05-10,1.3655410579115863,1.3827176582507514,1.3655410579115863,1.3698352079963776,35201.0
2005-05-11,1.3741293982377984,1.3870118488686405,1.3612469476069569,1.3612469476069569,51637.0
2005-05-12,1.3698356227513584,1.3870122282912074,1.352659017211509,1.3569531685964715,62422.0
2005-05-13,1.3612468384243444,1.378423437887769,1.3526585386926318,1.374129288021913,42738.0
2005-05-16,1.3741297185280117,1.3870121721615711,1.3698355673168254,1.3784238697391982,78128.0
2005-05-17,1.378423437887769,1.378423437887769,1.369835138156057,1.374129288021913,18500.0
2005-05-18,1.369835156126246,1.369835156126246,1.3483644065153009,1.3483644065153009,32208.0
2005-05-19,1.348364496976115,1.369835248027518,1.348364496976115,1.3612469476069569,79092.0
2005-05-20,1.3655409882902003,1.378423437887769,1.3655409882902003,1.374129288021913,404215.0
2005-05-23,1.3741294285810486,1.3956001801065645,1.365541127970842,1.365541127970842,76920.0
2005-05-24,1.369835278275945,1.3741294285810486,1.3569528273606362,1.365541127970842,363943.0
2005-05-25,1.3741292918669952,1.4170707906457165,1.3741292918669952,1.4170707906457165,69577.0
2005-05-26,1.4170710321524158,1.4170710321524158,1.3827178272747362,1.4084827309329957,127586.0
2005-05-27,1.4084828606301034,1.4170711626403585,1.395600407614721,1.4127770116352312,79668.0
2005-05-30,1.4127766407678444,1.4170707906457165,1.4041883410121,1.4170707906457165,47906.0
2005-05-31,1.41707073775259,1.41707073775259,1.3955999891646396,1.3955999891646398,23030.0
2005-06-01,1.40848243831741,1.40848243831741,1.3955999891646396,1.3955999891646398,43428.0
2005-06-02,1.3956002603678652,1.3956002603678652,1.3870119592637438,1.3913061098158044,71349.0
2005-06-03,1.3913061098158046,1.3956002603678652,1.3913061098158046,1.3913061098158044,32004.0
2005-06-06,1.3955999891646396,1.3955999891646396,1.3870116897294595,1.3955999891646398,27800.0
2005-06-07,1.3913056773157044,1.3955998265328895,1.3870115280985194,1.3870115280985194,55839.0
2005-06-08,1.3913056773157044,1.3955998265328895,1.3870115280985194,1.3870115280985194,133284.0
2005-06-09,1.3956004027350737,1.3998945537251868,1.382717949764734,1.3827179497647335,86550.0
2005-06-10,1.3827175400118692,1.3955999891646396,1.3827175400118692,1.3955999891646398,20035.0
2005-06-14,1.3998941388822297,1.3998941388822297,1.3913058394470497,1.3955999891646398,34823.0
2005-06-15,1.3955999891646396,1.3955999891646396,1.3870116897294595,1.3955999891646398,34032.0
2005-06-16,1.3955999891646396,1.3955999891646396,1.3913058394470497,1.3955999891646398,21510.0
2005-06-17,1.3913058394470497,1.3955999891646396,1.3827175400118692,1.3955999891646398,150227.0
2005-06-20,1.40418812496726,1.40418812496726,1.382717378881334,1.3870115280985194,73084.0
2005-06-21,1.3870122282912074,1.3870122282912074,1.3483648658265466,1.3569531685964715,95386.0
2005-06-22,1.3569531136832658,1.3870121721615711,1.3569531136832658,1.3784238697391982,86691.0
2005-06-23,1.369835491791963,1.369835491791963,1.3526588878942365,1.3526588878942365,82638.0
2005-06-24,1.3612469776657392,1.365541127970842,1.3569528273606362,1.365541127970842,74724.0
2005-06-27,1.356953038868668,1.356953038868668,1.3483647369198044,1.3526588878942365,104026.0
2005-06-28,1.3526583398882006,1.3526583398882006,1.314010894395022,1.3183050436297534,108188.0
2005-06-29,1.3225998260237386,1.3354822798950636,1.318305674733297,1.3225998260237386,63151.0
2005-06-30,1.322599332644369,1.3311876320214937,1.2925402848244345,1.309716883578683,148645.0
2005-07-01,1.2925405634765414,1.3097171659338045,1.2796581116335943,1.2925405634765412,402413.0
2005-07-04,1.2882464128622255,1.3054230153194886,1.2882464128622255,1.2925405634765412,126426.0
2005-07-05,1.2925402848244345,1.322599332644369,1.2925402848244345,1.309716883578683,285438.0
2005-07-06,1.331187686982742,1.421364936546332,1.331187686982742,1.374129288021913,190014.0
2005-07-07,1.3956003976385531,1.3956003976385531,1.3526588878942365,1.3526588878942365,147754.0
2005-07-08,1.374129358081169,1.374129358081169,1.3655410579115863,1.3698352079963776,99000.0
2005-07-11,1.3827176582507514,1.3827176582507514,1.3698352079963778,1.3698352079963776,163896.0
2005-07-12,1.3741296427663947,1.3741296427663947,1.3526588878942365,1.3526588878942365,172923.0
2005-07-13,1.3569528500136605,1.3612470003904502,1.3397761461258804,1.33977614612588,329410.0
2005-07-14,1.3526588878942365,1.369835491791963,1.3526588878942365,1.3526588878942365,143767.0
2005-07-15,1.3569531685964715,1.365541471366396,1.352659017211509,1.3569531685964715,108745.0
2005-07-18,1.3612468384243444,1.3956000373511943,1.3612468384243444,1.374129288021913,82511.0
2005-07-19,1.3870119592637438,1.404188561471987,1.3698353570555009,1.3913061098158044,213590.0
2005-07-20,1.4084827309329957,1.4385417852009652,1.395600279103866,1.4084827309329957,150225.0
2005-07-21,1.4256590425868858,1.4643064925721634,1.4213648928530336,1.4385414917884434,198082.0
2005-07-22,1.455718143681458,1.4643064428575825,1.4514239940933962,1.46001229326952,113386.0
2005-07-25,1.4771888916217684,1.4771888916217684,1.455718143681458,1.46001229326952,95359.0
2005-07-26,1.4600123428383112,1.4600123428383112,1.4385414917884434,1.4385414917884434,61539.0
2005-07-27,1.434247766660869,1.4385419176659966,1.404188709624976,1.4127770116352312,79262.0
2005-07-28,1.4084824908899722,1.429953240279333,1.3956000412563558,1.4170707906457165,63075.0
2005-07-29,1.4170709719139016,1.4170709719139016,1.3998943702052251,1.3998943702052251,68625.0
2005-08-01,1.399894191134228,1.4256590904014603,1.399894191134228,1.4170707906457165,129534.0
2005-08-02,1.4385414917884434,1.4385414917884434,1.4299531923207385,1.4385414917884434,36725.0
2005-08-03,1.4514240920493022,1.4514240920493022,1.4170707906457165,1.4170707906457165,78049.0
2005-08-04,1.3998947259902144,1.3998947259902144,1.2839525326091727,1.2882466841277058,1830632.0
2005-08-05,1.2968348566849133,1.344070621016842,1.2839524034254703,1.2839524034254706,1078568.0
2005-08-08,1.2839524034254703,1.2882465545119517,1.2796582523389894,1.2839524034254706,481203.0
2005-08-09,1.2839520813301906,1.2839520813301906,1.266775481293229,1.2667754812932293,370068.0
2005-08-10,1.2710696313024694,1.27965793132095,1.266775481293229,1.2667754812932293,245576.0
2005-08-11,1.271070134796333,1.2753642865065642,1.2367169211144813,1.2367169211144815,237858.0
2005-08-12,1.2495989303283752,1.2624813808619937,1.2367164797947567,1.2453047801505024,117148.0
2005-08-15,1.2453048505455813,1.2453048505455813,1.228128146482503,1.241010700124967,120547.0
2005-08-16,1.2453047801505024,1.2667755310398665,1.2410106299726296,1.2453047801505024,105807.0
2005-08-17,1.2581871812747485,1.2882462313394305,1.2581871812747485,1.2667754812932293,88914.0
2005-08-18,1.266775490662929,1.2710696407039312,1.2495988904989213,1.2538930405399231,55453.0
2005-08-19,1.266775450835337,1.266775450835337,1.2581871510233504,1.262481300929344,71925.0
2005-08-22,1.2667754807869276,1.2667754807869276,1.2238338783310758,1.2238338783310758,115984.0
2005-08-23,1.2324226120061277,1.296834987164772,1.2324226120061277,1.2882466841277058,178506.0
2005-08-24,1.2882465545119517,1.2882465545119517,1.2581874969065845,1.2839524034254706,119978.0
2005-08-25,1.2839523740498202,1.2925406760262896,1.2796582230615854,1.2796582230615852,71906.0
2005-08-26,1.2796581935870268,1.2796581935870268,1.2710698918083727,1.2753640426976998,47816.0
2005-08-29,1.2882465250380548,1.2882465250380548,1.2624816191086463,1.2796582230615852,39699.0
2005-08-30,1.288246084520733,1.288246084520733,1.2324220383821467,1.2324220383821465,87508.0
2005-08-31,1.2453047312470276,1.266775481293229,1.2453047312470276,1.2667754812932293,37384.0
2005-09-01,1.266775490662929,1.275363790744933,1.2538930405399231,1.2538930405399231,37032.0
2005-09-02,1.2538930101128376,1.2667754599232368,1.2453047102392385,1.2495988601760375,69602.0
2005-09-05,1.262481300929344,1.262481300929344,1.2495988512113638,1.262481300929344,43048.0
2005-09-06,1.2624812703675,1.2667754201695418,1.245304671159334,1.2581871205654585,52484.0
2005-09-07,1.2667756115446944,1.2882463637985455,1.249599009741613,1.2710697619954645,58260.0
2005-09-08,1.271069921085116,1.2796582230615854,1.271069921085116,1.2796582230615852,123217.0
2005-09-09,1.2796582230615854,1.2796582230615854,1.271069921085116,1.2796582230615852,85644.0
2005-09-12,1.2796583810906397,1.2882466841277058,1.2753642295721066,1.2882466841277058,101958.0
2005-09-13,1.2882465545119517,1.2968348566849133,1.2796582523389894,1.2839524034254706,84060.0
2005-09-14,1.2796582230615854,1.2839523740498202,1.2796582230615854,1.2796582230615852,94001.0
2005-09-15,1.2839523740498202,1.2882465250380548,1.2796582230615854,1.2796582230615852,64664.0
2005-09-16,1.2796582230615854,1.2839523740498202,1.271069921085116,1.2796582230615852,114445.0
2005-09-19,1.2839525326091727,1.2882466841277058,1.2667759265350405,1.2882466841277058,108110.0
2005-09-20,1.2882465250380548,1.2882465250380548,1.2796582230615854,1.2796582230615852,136223.0
2005-09-21,1.2839524034254703,1.2839524034254703,1.2753641012525083,1.2839524034254706,193248.0
2005-09-22,1.2882465250380548,1.2882465250380548,1.2753640720733508,1.2796582230615852,81679.0
2005-09-23,1.27965793132095,1.27965793132095,1.2624813312839889,1.2667754812932293,127403.0
2005-09-26,1.2710698918083727,1.2882464953656805,1.2624815900297188,1.2753640426976998,75541.0
2005-09-27,1.2667757990795463,1.2839524034254703,1.2624816479930654,1.2839524034254706,198525.0
2005-09-28,1.2710697619954645,1.2796580628970051,1.2710697619954645,1.2710697619954645,11410.0
2005-09-29,1.2839523740498202,1.2839523740498202,1.271069921085116,1.2796582230615852,73371.0
2005-09-30,1.2753641012525083,1.2839524034254703,1.2710699501660274,1.2839524034254706,92261.0
2005-10-03,1.2882466841277058,1.2882466841277058,1.2882466841277058,1.2882466841277058,14100.0
2005-10-04,1.2667756115446944,1.2710697619954645,1.2667756115446944,1.2710697619954645,17311.0
2005-10-05,1.27965793132095,1.27965793132095,1.266775481293229,1.2667754812932293,78656.0
2005-10-06,1.2667757190902726,1.2667757190902726,1.22383410855633,1.2281282593716607,112852.0
2005-10-07,1.2410106299726296,1.2581872306841206,1.232422227236268,1.2453047801505024,248843.0
2005-10-10,1.172826754789339,1.2431084388511615,1.172826754789339,1.2211454125818422,87288.0
2005-10-11,1.238715833597298,1.238715833597298,1.2079675968202506,1.2211454125818422,419030.0
2005-10-12,1.2211456645983838,1.2211456645983838,1.168434390673615,1.1860048153152043,100676.0
2005-10-13,1.1860042938468638,1.2299303361372145,1.1816116896178288,1.2299303361372145,183631.0
2005-10-14,1.2299303361372145,1.2343229403662492,1.207967314992039,1.2299303361372145,41984.0
2005-10-17,1.221145701613561,1.2255383079071065,1.2123604890264703,1.2123604890264703,27620.0
2005-10-18,1.2211454789572582,1.2299306899425064,1.1991824514941374,1.1991824514941374,1832736.0
2005-10-19,1.2123604890264703,1.2299309142006518,1.2123604890264703,1.2123604890264703,60424.0
2005-10-20,1.2255379245287032,1.2299305294481335,1.2123601097704115,1.2255379245287032,48400.0
2005-10-21,1.221145127679144,1.2299303361372145,1.207967314992039,1.2299303361372145,35341.0
2005-10-24,1.2123602020741144,1.225538017835706,1.2123602020741144,1.2211454125818422,26715.0
2005-10-25,1.2255384036261052,1.2255384036261052,1.2035753704429857,1.207967977079609,130338.0
2005-10-26,1.207967882732925,1.221145701613561,1.207967882732925,1.2123604890264703,19667.0
2005-10-27,1.216752873464634,1.216752873464634,1.1991824514941374,1.1991824514941374,103847.0
2005-10-28,1.1991824514941374,1.2035750569867616,1.1991824514941374,1.1991824514941374,137888.0
2005-10-31,1.2079679770796097,1.2079679770796097,1.1991827638063617,1.207967977079609,111150.0
2005-11-01,1.2079679770796097,1.2079679770796097,1.2035753704429857,1.207967977079609,184807.0
2005-11-02,1.2123600950920332,1.2167526999582812,1.2123600950920332,1.2167526999582814,108557.0
2005-11-03,1.2167525234501089,1.2299303361372145,1.2167525234501089,1.2299303361372145,89210.0
2005-11-04,1.2343229403662492,1.2343229403662492,1.221145127679144,1.2299303361372145,120824.0
2005-11-07,1.229930544127269,1.2694640936019363,1.229930544127269,1.234323149099125,83945.0
2005-11-08,1.2387160946436533,1.2650718364490017,1.2387160946436533,1.2650718364490017,13789.0
2005-11-09,1.2606784425239097,1.2738563586509737,1.2606784425239097,1.2738563586509737,87394.0
2005-11-10,1.2738565515071931,1.2738565515071931,1.269463947042463,1.269463947042463,180443.0
2005-11-11,1.2738563586509737,1.2826415662503925,1.2650711510515549,1.2738563586509737,808647.0
2005-11-14,1.2738569391353745,1.28264215073813,1.2562864112018797,1.2562864112018797,194828.0
2005-11-15,1.269464326759162,1.2738569325377895,1.251893798916669,1.2518937989166687,74254.0
2005-11-16,1.251893153555681,1.2870340863972507,1.251893153555681,1.2826414828830457,83396.0
2005-11-17,1.2826415662503925,1.2826415662503925,1.2650711510515549,1.2738563586509737,237995.0
2005-11-18,1.2738570488081202,1.2782496549876796,1.2606791255414496,1.2650718364490017,83402.0
2005-11-21,1.2606784425239097,1.2738563586509737,1.2562858387242002,1.2738563586509737,27324.0
2005-11-22,1.2694643333339966,1.2738569391353745,1.251893805400502,1.2562864112018797,17037.0
2005-11-23,1.2431081488243192,1.2518933572823892,1.2299303361372145,1.2299303361372145,66806.0
2005-11-24,1.2299304668331843,1.247500885616408,1.2299304668331843,1.2475008856164078,25754.0
2005-11-25,1.2431082809206022,1.251893490312214,1.2431082809206022,1.2475008856164078,40991.0
2005-11-28,1.2475012807717938,1.2475012807717938,1.243108674684597,1.243108674684597,30856.0
2005-11-29,1.2431080065517683,1.260678421456991,1.238715402825463,1.2606784214569908,76000.0
2005-11-30,1.2650713425777322,1.269463947042463,1.2562860289203206,1.269463947042463,27735.0
2005-12-01,1.2606790170032576,1.2606790170032576,1.2387159879963685,1.2562864112018797,51077.0
2005-12-02,1.2562864112018797,1.2738569391353745,1.2562864112018797,1.2562864112018797,37408.0
2005-12-05,1.247501199599124,1.2562864112018797,1.247501199599124,1.2562864112018797,42752.0
2005-12-06,1.2738563586509737,1.2738563586509737,1.2606784425239097,1.2738563586509737,113663.0
2005-12-07,1.2650711510515549,1.2738563586509737,1.2650711510515549,1.2738563586509737,13829.0
2005-12-08,1.2650718364490017,1.2738570488081202,1.2606791255414496,1.2650718364490017,231868.0
2005-12-09,1.269463754851264,1.2738563586509737,1.2606784425239097,1.2738563586509737,17133.0
2005-12-12,1.2738563586509737,1.2738563586509737,1.2606784425239097,1.2738563586509737,16065.0
2005-12-13,1.2738563586509737,1.2738563586509737,1.2606784425239097,1.2738563586509737,69848.0
2005-12-14,1.2738563586509737,1.2738563586509737,1.269463754851264,1.2738563586509737,60353.0
2005-12-15,1.269463754851264,1.2738563586509737,1.2650711510515549,1.2738563586509737,40052.0
2005-12-16,1.2694643333339966,1.2694643333339966,1.247501199599124,1.2562864112018797,38746.0
2005-12-19,1.2650711510515549,1.2738563586509737,1.2650711510515549,1.2738563586509737,13611.0
2005-12-20,1.269463947042463,1.2738565515071931,1.2650713425777322,1.269463947042463,60264.0
2005-12-21,1.269463947042463,1.269463947042463,1.2606786333850508,1.269463947042463,184391.0
2005-12-22,1.269463733637536,1.269463733637536,1.2518932140043797,1.2606784214569908,131848.0
2005-12-23,1.251893798916669,1.2650717209805344,1.251893798916669,1.2518937989166687,20455.0
2005-12-28,1.251893805400502,1.2650717275326189,1.251893805400502,1.2562864112018797,7818.0
2005-12-29,1.2562860289203206,1.269463947042463,1.2562860289203206,1.269463947042463,6824.0
2005-12-30,1.2694643333339966,1.2694643333339966,1.251893805400502,1.2562864112018797,51300.0
2006-01-03,1.2650717209805344,1.2650717209805344,1.251893798916669,1.2518937989166687,78148.0
2006-01-04,1.2562865193618904,1.2650718364490017,1.2562865193618904,1.2650718364490017,263522.0
2006-01-05,1.25628609500802,1.25628609500802,1.247500885616408,1.2475008856164078,23416.0
2006-01-06,1.25628609500802,1.25628609500802,1.247500885616408,1.2475008856164078,353594.0
2006-01-09,1.251893234924491,1.2738563586509737,1.251893234924491,1.2738563586509737,139305.0
2006-01-10,1.2738569325377895,1.2738569325377895,1.2431085873594137,1.2518937989166687,35414.0
2006-01-11,1.2694644426285608,1.2738570488081202,1.2518939131823312,1.2650718364490017,34797.0
2006-01-12,1.2606791255414496,1.2650718364490017,1.2518939131823312,1.2650718364490017,63392.0
2006-01-13,1.2650717209805344,1.2650717209805344,1.2475011931380413,1.2518937989166687,24135.0
2006-01-16,1.260679010473924,1.260679010473924,1.2431085873594137,1.2518937989166687,25000.0
2006-01-17,1.2518934749719273,1.2518934749719273,1.2343230564040055,1.238715661045986,37559.0
2006-01-18,1.2299309142006518,1.2299309142006518,1.207967882732925,1.2123604890264703,481889.0
2006-01-19,1.207967882732925,1.2123604890264703,1.207967882732925,1.2123604890264703,28936.0
2006-01-20,1.2123602020741144,1.2211454125818422,1.2079675968202506,1.2211454125818422,19753.0
2006-01-23,1.2299309142006518,1.2299309142006518,1.199182670145834,1.2123604890264703,21447.0
2006-01-24,1.2035753704429857,1.2123605837162337,1.2035753704429857,1.207967977079609,50511.0
2006-01-25,1.2079673512768154,1.2079673512768154,1.194789538193877,1.1947895381938765,44350.0
2006-01-27,1.2035747469158358,1.2035747469158358,1.194789538193877,1.1947895381938765,39843.0
2006-01-30,1.1991824239197708,1.1991824239197708,1.1816120023532937,1.1816120023532937,56623.0
2006-01-31,1.1860048153152043,1.1860048153152043,1.1420786489832389,1.1860048153152043,146803.0
2006-02-01,1.168434390673615,1.1860048153152043,1.1552565721924228,1.1860048153152043,145711.0
2006-02-02,1.1640416601449273,1.1728268715270944,1.1640416601449273,1.168434265836011,27308.0
2006-02-03,1.168434079746732,1.1772192897297329,1.168434079746732,1.1772192897297329,53852.0
2006-02-06,1.181611894721233,1.1860044997127337,1.168434079746732,1.1772192897297329,38253.0
2006-02-07,1.1772193969616744,1.1860046077449131,1.1772193969616744,1.1816120023532937,69096.0
2006-02-08,1.1860045428361323,1.229930594348298,1.1860045428361323,1.2035749634409985,89111.0
2006-02-09,1.2035749142961332,1.238715754070981,1.2035749142961332,1.234323149099125,10555.0
2006-02-10,1.2387159815807862,1.251893798916669,1.2387159815807862,1.2518937989166687,83626.0
2006-02-13,1.2518932140043797,1.260678421456991,1.247500610278074,1.2606784214569908,21962.0
2006-02-14,1.2475008703299468,1.2475008703299468,1.238715661045986,1.238715661045986,67080.0
2006-02-15,1.2518932140043797,1.2738563373638416,1.2518932140043797,1.2606784214569908,54855.0
2006-02-16,1.260679184344199,1.3221757784544512,1.2518939715753052,1.3089979593011107,114255.0
2006-02-17,1.313390304443682,1.3573163595509714,1.300212487911495,1.3353533319973268,242059.0
2006-02-20,1.3177829428402466,1.3573163934233816,1.30899773159955,1.3573163934233814,76314.0
2006-02-21,1.3617088195198352,1.374886739371519,1.352923609437356,1.3704940296023145,107195.0
2006-02-22,1.3704943325008696,1.3924574672891945,1.3704943325008696,1.3748870432409253,64048.0
2006-02-23,1.3836719667962971,1.3880645718925917,1.3792793617000028,1.3836719667962971,69410.0
2006-02-24,1.3836721740041116,1.3924573855123044,1.3704942520138403,1.388064779758208,60190.0
2006-02-27,1.3836719667962971,1.3924571769888856,1.3792793617000028,1.3836719667962971,80238.0
2006-02-28,1.383671705867552,1.410027331475252,1.383671705867552,1.405634727207302,272465.0
2006-03-01,1.4275980109397552,1.440775826165689,1.423205405864444,1.440775826165689,103305.0
2006-03-02,1.4407758686479726,1.4715241050817855,1.4407758686479726,1.4671314998769551,128458.0
2006-03-03,1.4627388946721247,1.4759167102866158,1.453953684262464,1.4671314998769551,138828.0
2006-03-06,1.4671315139534262,1.4759167244473772,1.4627389087064504,1.475916724447377,139870.0
2006-03-07,1.4759162312616758,1.4847015435479354,1.4715236274825134,1.480308835040838,35794.0
2006-03-08,1.4803095394355117,1.4847022500328488,1.4759169335661595,1.4847022500328488,25588.0
2006-03-09,1.4715239515134722,1.4715239515134722,1.4056348803172027,1.4363831135421286,62764.0
2006-03-10,1.4363832634431422,1.4671314998769551,1.4363832634431422,1.4671314998769551,10573.0
2006-03-13,1.4671309895769815,1.4671309895769815,1.4627383858999945,1.4627383858999945,12440.0
2006-03-14,1.4539536413916234,1.4539536413916234,1.440775826165689,1.440775826165689,15880.0
2006-03-15,1.4407761396888137,1.4583465638135085,1.4407761396888137,1.4495613517511614,20750.0
2006-03-16,1.4495609652482753,1.4583461749681834,1.4495609652482753,1.4583461749681834,10011.0
2006-03-17,1.4539535701082291,1.4583461749681834,1.4407757555283676,1.4583461749681834,65591.0
2006-03-20,1.4495613517511614,1.4583465638135085,1.4495613517511614,1.4495613517511614,16702.0
2006-03-21,1.4495605748690312,1.4671309895769815,1.4495605748690312,1.4627383858999945,41448.0
2006-03-22,1.4671315776573928,1.519842947637836,1.4671315776573928,1.519842947637836,44477.0
2006-03-23,1.5242359075459189,1.5637693656790184,1.5242359075459189,1.5593767592197847,85378.0
2006-03-24,1.5549840218126771,1.563769233991326,1.53741359745538,1.53741359745538,119559.0
2006-03-27,1.5505914157233531,1.5549840218126771,1.5330209913660555,1.53741359745538,25934.0
2006-03-28,1.5330213280349796,1.5813400056288789,1.5330213280349796,1.5681621844669065,143803.0
2006-03-29,1.5681621844669065,1.5681621844669065,1.5374139350889708,1.5681621844669065,14100.0
2006-03-30,1.5374136369636715,1.5374136369636715,1.4715244392026026,1.4934875749416203,26052.0
2006-03-31,1.4934869807421702,1.4978795851967317,1.4934869807421702,1.4978795851967317,62944.0
2006-04-03,1.502272342129143,1.5286279715315585,1.502272342129143,1.5286279715315585,40038.0
2006-04-04,1.5374132251405497,1.5549836452428238,1.5374132251405497,1.5549836452428238,35875.0
2006-04-05,1.5461982511259256,1.5813390871471662,1.5461982511259256,1.5637686691365458,33321.0
2006-04-06,1.5637693656790184,1.5681619721382511,1.5374137269236186,1.5593767592197847,117934.0
2006-04-07,1.5571519569857866,1.579396963728214,1.5571519569857866,1.5571519569857866,171303.0
2006-04-10,1.512662044816535,1.579397069513621,1.512662044816535,1.579397069513621,221261.0
2006-04-11,1.5749480678671484,1.579397069513621,1.5749480678671484,1.579397069513621,106212.0
2006-04-12,1.5616007620442665,1.5704987636227772,1.5616007620442665,1.5704987636227772,22090.0
2006-04-13,1.5704987652667617,1.574947766060674,1.5704987652667617,1.5749477660606743,10460.0
2006-04-18,1.5882946613726174,1.5882946613726174,1.5616006584086333,1.5616006584086335,70900.0
2006-04-19,1.557151761255011,1.5704987636227772,1.557151761255011,1.5704987636227772,298281.0
2006-04-20,1.5527029556373004,1.5571519569857866,1.5527029556373004,1.5571519569857866,36488.0
2006-04-21,1.5571519569857866,1.5660499596827575,1.5571519569857866,1.5571519569857866,34692.0
2006-04-24,1.5571522556396824,1.5571522556396824,1.5126622336218667,1.5126622336218667,47716.0
2006-04-26,1.5126619370404677,1.5304579423584048,1.5126619370404677,1.530457942358404,49316.0
2006-04-27,1.5126616919312734,1.5126616919312734,1.4014365706443428,1.4014365706443428,507851.0
2006-04-28,1.4103343265674635,1.4993143232630255,1.4103343265674635,1.499314323263026,129834.0
2006-05-01,1.4948656059804653,1.4948656059804653,1.4548245998991065,1.4548245998991065,23598.0
2006-05-02,1.4548245998991065,1.4548245998991065,1.4548245998991065,1.4548245998991065,31020.0
2006-05-03,1.4548245998991065,1.468171601926226,1.4548245998991065,1.4548245998991065,16501.0
2006-05-04,1.4681717104180028,1.490416715440349,1.4681717104180028,1.4770697124269412,49965.0
2006-05-05,1.4770700123820926,1.4770700123820926,1.4681720085661971,1.4681720085661971,33950.0
2006-05-08,1.4681720085661971,1.4993150219218312,1.4681720085661971,1.4681720085661971,14755.0
2006-05-09,1.47262081481169,1.490416820078982,1.468171813494867,1.490416820078982,65579.0
2006-05-10,1.468171813494867,1.490416820078982,1.468171813494867,1.490416820078982,66231.0
2006-05-11,1.490416313118457,1.490416313118457,1.481518313511438,1.481518313511438,22766.0
2006-05-12,1.4815190142900403,1.4815190142900403,1.4681720085661971,1.4681720085661971,16445.0
2006-05-15,1.4637223822475292,1.4770693822776628,1.4236813821571277,1.4236813821571277,83029.0
2006-05-16,1.4281307859484242,1.4281307859484242,1.4281307859484242,1.4281307859484242,34740.0
2006-05-17,1.4281306870880184,1.441477689967877,1.4281306870880184,1.4325796880479715,33891.0
2006-05-18,1.4370287884842825,1.4370287884842825,1.4281307859484242,1.4281307859484242,92621.0
2006-05-19,1.4281307859484242,1.4281307859484242,1.4281307859484242,1.4281307859484242,5000.0
2006-05-22,1.4370287884842825,1.4370287884842825,1.4281307859484242,1.4281307859484242,50769.0
2006-05-23,1.4281307859484242,1.432579787216353,1.4281307859484242,1.4281307859484242,62662.0
2006-05-24,1.4281305888397509,1.4414775908014024,1.4281305888397509,1.4370285901475184,76076.0
2006-05-25,1.4370287884842825,1.4370287884842825,1.4281307859484242,1.4281307859484242,57818.0
2006-05-26,1.4281305923638634,1.4592735970178996,1.4281305923638634,1.4459265950233124,73031.0
2006-05-29,1.4325798834989467,1.4325798834989467,1.4014368725303463,1.4058858740972895,105323.0
2006-05-30,1.4058855712529184,1.4236815736872206,1.3791914615289236,1.4014365706443428,261204.0
2006-05-31,1.4147833821370386,1.4370283821872614,1.4147833821370386,1.4236813821571277,88402.0
2006-06-01,1.4459263822073507,1.4459263822073507,1.4236813821571277,1.4236813821571277,5216.0
2006-06-02,1.4325797836622995,1.4325797836622995,1.4147837786347337,1.4147837786347337,14166.0
2006-06-05,1.4236813821571277,1.4370283821872614,1.4236813821571277,1.4236813821571277,62842.0
2006-06-06,1.4281308921604037,1.4592739033520532,1.4281308921604037,1.4592739033520532,29238.0
2006-06-07,1.4592735970178996,1.4592735970178996,1.4459265950233129,1.4459265950233124,27133.0
2006-06-08,1.4503760009344062,1.4681720085661971,1.4459269990264585,1.4681720085661971,55811.0
2006-06-09,1.4681720085661971,1.4681720085661971,1.4681720085661971,1.4681720085661971,0.0
2006-06-13,1.4503760009344062,1.4726210104741448,1.4503760009344062,1.4681720085661971,77342.0
2006-06-14,1.4548245963530373,1.4548245963530373,1.4459265950233129,1.4459265950233124,5133.0
2006-06-15,1.4815187134314105,1.490416715440349,1.4681717104180028,1.4770697124269412,547900.0
2006-06-16,1.4681720085661971,1.4681720085661971,1.4459269990264585,1.4681720085661971,13700.0
2006-06-19,1.4414775908014024,1.4548245927630536,1.4370285901475184,1.4370285901475184,9030.0
2006-06-20,1.4370286890079242,1.44592669092783,1.432579688047971,1.4325796880479715,31239.0
2006-06-21,1.4370286890079242,1.44592669092783,1.432579688047971,1.4325796880479715,557900.0
2006-06-22,1.4325792921097011,1.4459262913006974,1.428130292379369,1.4414772915703653,295624.0
2006-06-23,1.4370285901475184,1.4414775908014024,1.423681588185867,1.4370285901475184,37670.0
2006-06-26,1.428130881932004,1.428130881932004,1.3880897617569536,1.4058858740972895,33657.0
2006-06-27,1.4058854748781942,1.437028477003342,1.4058854748781942,1.4103344751817868,34055.0
2006-06-28,1.4014367698741712,1.4014367698741712,1.3747426563553111,1.374742656355311,87535.0
2006-06-29,1.374742757056125,1.4058858740972895,1.374742757056125,1.4058858740972895,4264.0
2006-06-30,1.4147835724700697,1.4236815736872206,1.3880894627460747,1.4014365706443428,19200.0
2006-07-03,1.4014367661780278,1.4014367661780278,1.3569466478123031,1.36139564904162,36534.0
2006-07-04,1.36584465387321,1.3791916575963616,1.36584465387321,1.374742656355311,16989.0
2006-07-05,1.3791916575963616,1.3791916575963616,1.3747426563553111,1.374742656355311,30000.0
2006-07-06,1.3747424575189404,1.379191458116508,1.3658444563238048,1.379191458116508,21076.0
2006-07-07,1.4014365849164483,1.4370285901475184,1.4014365849164483,1.4370285901475184,48292.0
2006-07-10,1.4370282918400332,1.4414772915703653,1.4370282918400332,1.4414772915703653,50648.0
2006-07-11,1.4370287849191907,1.4370287849191907,1.4147837786347337,1.4147837786347337,6000.0
2006-07-12,1.4236813821571277,1.4236813821571277,1.4147833821370386,1.4236813821571277,6526.0
2006-07-13,1.4236813821571277,1.4236813821571277,1.4236813821571277,1.4236813821571277,104948.0
2006-07-14,1.423681880365061,1.428130881932004,1.4058858740972895,1.4058858740972895,24017.0
2006-07-17,1.4014366721960865,1.4014366721960865,1.38364056239969,1.388089563330652,29025.0
2006-07-18,1.4014365671768885,1.405885567774456,1.379191458116508,1.379191458116508,54502.0
2006-07-19,1.4014365671768885,1.4014365671768885,1.379191458116508,1.379191458116508,13122.0
2006-07-20,1.3791914615289236,1.4014365706443428,1.3791914615289236,1.4014365706443428,11545.0
2006-07-21,1.3880894593116435,1.3880894593116435,1.379191458116508,1.379191458116508,13000.0
2006-07-24,1.383640661231105,1.383640661231105,1.383640661231105,1.383640661231105,30500.0
2006-07-25,1.38364056239969,1.388089563330652,1.3791915614687282,1.388089563330652,10200.0
2006-07-26,1.3925385694271917,1.4014365706443428,1.3836404621374991,1.4014365706443428,16800.0
2006-07-27,1.4014365706443428,1.4058855712529184,1.4014365706443428,1.4014365706443428,15022.0
2006-07-28,1.4014366721960865,1.4014366721960865,1.388089563330652,1.388089563330652,19080.0
2006-07-31,1.4014364745746015,1.4147834754853794,1.4014364745746015,1.4103344751817868,35867.0
2006-08-01,1.4058854748781942,1.4103344751817868,1.4014364745746015,1.4103344751817868,327790.0
2006-08-02,1.401436774864059,1.4147837786347337,1.401436774864059,1.4147837786347337,7847.0
2006-08-03,1.4103347747961457,1.4103347747961457,1.383640661231105,1.383640661231105,25974.0
2006-08-04,1.38364056239969,1.392538670334163,1.38364056239969,1.388089563330652,204896.0
2006-08-07,1.388089662479852,1.388089662479852,1.383640661231105,1.383640661231105,90566.0
2006-08-08,1.383640661231105,1.383640661231105,1.383640661231105,1.383640661231105,7106.0
2006-08-09,1.3836404587140758,1.3880894593116435,1.379191458116508,1.379191458116508,25031.0
2006-08-10,1.379191458116508,1.379191458116508,1.379191458116508,1.379191458116508,19830.0
2006-08-11,1.3747426452605451,1.3747426452605451,1.3302526332090931,1.3347016344142382,37223.0
2006-08-14,1.3347014521408302,1.379191458116508,1.3347014521408302,1.379191458116508,19690.0
2006-08-15,1.356946245250323,1.356946245250323,1.356946245250323,1.356946245250323,50000.0
2006-08-16,1.3347016451858558,1.3747426563553111,1.3347016451858558,1.374742656355311,58283.0
2006-08-17,1.374742244888094,1.3791912447975363,1.356946245250323,1.356946245250323,55340.0
2006-08-18,1.3658449527179786,1.370293954932464,1.3569469482890075,1.370293954932464,32930.0
2006-08-21,1.3569466513911088,1.3747426563553111,1.3569466513911088,1.374742656355311,24928.0
2006-08-22,1.3747424749206028,1.4370285901475184,1.3747424749206028,1.4370285901475184,103350.0
2006-08-23,1.445926496760345,1.4637224982104045,1.445926496760345,1.4503754971228593,19319.0
2006-08-24,1.4637223822475292,1.4637223822475292,1.4236813821571277,1.4236813821571277,12749.0
2006-08-25,1.4281307824054077,1.4281307824054077,1.4147837786347337,1.4147837786347337,25832.0
2006-08-28,1.4147838772311752,1.4147838772311752,1.4058858740972895,1.4058858740972895,49627.0
2006-08-29,1.4058858723442864,1.4058858723442864,1.3969878692214954,1.3969878692214956,9254.0
2006-08-30,1.419232292918705,1.4503752910310297,1.4014362939973766,1.4414772915703653,50948.0
2006-08-31,1.4503760967243442,1.5126622336218667,1.4503760967243442,1.5126622336218667,55353.0
2006-09-01,1.5215602384976603,1.5349072451071477,1.5215602384976603,1.5215602384976603,12656.0
2006-09-04,1.5304582429039857,1.5349072451071477,1.5215602384976603,1.5215602384976603,32503.0
2006-09-05,1.52156023802543,1.52156023802543,1.5126622336218667,1.5126622336218667,20013.0
2006-09-06,1.5126614386379698,1.5260084382287582,1.5126614386379698,1.5260084382287578,178713.0
2006-09-07,1.5260092402272114,1.5260092402272114,1.5126622336218667,1.5126622336218667,17458.0
2006-09-08,1.5260088295486536,1.530457830553123,1.4770697124269412,1.4770697124269412,21632.0
2006-09-11,1.4948653234282478,1.4993143232630255,1.4948653234282478,1.499314323263026,5299.0
2006-09-12,1.5126619435009303,1.574947962379729,1.5126619435009303,1.5571519569857866,17750.0
2006-09-13,1.5571519569857866,1.5616009583342718,1.5438049529403295,1.5571519569857866,33546.0
2006-09-14,1.5393557482346474,1.543804748995396,1.5393557482346474,1.543804748995396,4100.0
2006-09-15,1.5438048479417448,1.5438048479417448,1.5349068458499522,1.5393558468958486,132270.0
2006-09-18,1.5393558468958484,1.5393558468958484,1.5349068458499522,1.5393558468958486,4670.0
2006-09-19,1.5349067441196016,1.5349067441196016,1.5304577433685755,1.5349067441196016,12442.0
2006-09-20,1.5349067441196016,1.5349067441196016,1.52600874261755,1.5349067441196016,17167.0
2006-09-21,1.5393558468958484,1.5393558468958484,1.5260088437581592,1.5393558468958486,76087.0
2006-09-22,1.5438049529403295,1.5571519569857866,1.5304579488948726,1.5571519569857866,46217.0
2006-09-25,1.5571517512776414,1.5749477543206365,1.5349067474738982,1.543804748995396,116597.0
2006-09-26,1.552702852825539,1.557151853879435,1.5482538517716424,1.5482538517716424,36540.0
2006-09-27,1.5571519569857866,1.5571519569857866,1.548253954288815,1.5571519569857866,52752.0
2006-09-28,1.557152058920476,1.5660500621999305,1.5527030572807483,1.5660500621999305,93899.0
2006-09-29,1.5571524563168049,1.5882954757428147,1.5571524563168049,1.5882954757428147,72954.0
2006-10-02,1.6016417806880563,1.6016417806880563,1.5882947782241186,1.6016417806880563,22660.0
2006-10-03,1.6060906808442834,1.6550297928839035,1.6016416803018216,1.6149887880017466,68439.0
2006-10-04,1.6194381038066583,1.7128671333865566,1.6194381038066583,1.6728261207094577,21725.0
2006-10-05,1.681724126606434,1.712867136523434,1.677275125189719,1.6861731280231482,65933.0
2006-10-06,1.6194381038066583,1.7128671333865566,1.6194381038066583,1.6728261207094577,21725.0
2006-10-09,1.722693503339145,1.722693503339145,1.6773595064426303,1.7136267039598416,16448.0
2006-10-10,1.709093101077743,1.709093101077743,1.6773593070229835,1.6773593070229835,22527.0
2006-10-11,1.7136267039598416,1.7136267039598416,1.686426305821933,1.7136267039598416,23180.0
2006-10-12,1.686426093131112,1.686426093131112,1.6546922993057949,1.6818926940132095,30511.0
2006-10-13,1.6909599297833426,1.7045601306560896,1.6909599297833426,1.7045601306560896,8417.0
2006-10-16,1.7045597539000492,1.7045597539000492,1.6909595560333324,1.6954929553222375,10010.0
2006-10-17,1.6954929036257034,1.6954929036257034,1.6773593070229835,1.6773593070229835,17634.0
2006-10-18,1.6818929459165517,1.686426345713438,1.6365588398629092,1.6637593467290055,12000.0
2006-10-19,1.6592255358950871,1.6592255358950871,1.6320250357673232,1.6320250357673232,68076.0
2006-10-20,1.6365593613892655,1.6546930744403032,1.6320259601477092,1.6546930744403032,15370.0
2006-10-23,1.6546930744403032,1.6546930744403032,1.6410927626308225,1.6546930744403032,77066.0
2006-10-24,1.6546930744403032,1.6546930744403032,1.64562627195719,1.6546930744403032,106234.0
2006-10-25,1.6456257475414593,1.6637593467290055,1.6320254400660226,1.6637593467290055,22802.0
2006-10-26,1.654692384432754,1.6637591831350078,1.6501589850816272,1.6501589850816272,74400.0
2006-10-27,1.6410923114395248,1.6410923114395248,1.6365589114443522,1.641092311439525,24840.0
2006-10-30,1.632025488889851,1.6365588888223592,1.6093584892273107,1.6138918891598188,66425.0
2006-10-31,1.613892103380544,1.6320257055175489,1.6093587028462928,1.6093587028462928,23562.0
2006-11-01,1.6184252632800658,1.6229586631402708,1.6093584635596558,1.6229586631402708,48093.0
2006-11-02,1.600291427174091,1.604824826363857,1.5866912296047926,1.600291427174091,82980.0
2006-11-03,1.5957585012435394,1.6093587028462928,1.5957585012435394,1.6093587028462928,108777.0
2006-11-06,1.604825167835965,1.6093585679903406,1.5866915672184625,1.5866915672184625,1165907.0
2006-11-07,1.5640245664465844,1.5866915672184625,1.5640245664465844,1.5866915672184625,24438.0
2006-11-08,1.5957583675272142,1.5957583675272142,1.5866915672184625,1.5866915672184625,7316.0
2006-11-09,1.5776245925613106,1.5776245925613106,1.5549575942944365,1.5776245925613106,40100.0
2006-11-10,1.559490783664404,1.5821577788748362,1.559490783664404,1.5821577788748362,15944.0
2006-11-13,1.5776243798327505,1.5821577788748362,1.5640241827064905,1.5821577788748362,70790.0
2006-11-14,1.5821582996407857,1.6093587028462928,1.5821582996407857,1.6093587028462928,52365.0
2006-11-15,1.6229584953075722,1.7181599906117178,1.6229584953075722,1.7181599906117178,87635.0
2006-11-16,1.722693503339145,1.722693503339145,1.7000265048908874,1.7136267039598416,17547.0
2006-11-17,1.6864258688020937,1.6954926658318306,1.6818924702872258,1.6909592673169616,58871.0
2006-11-20,1.6954932432686982,1.7045600433863288,1.690959843209883,1.7000266433275135,48772.0
2006-11-21,1.7000263546111434,1.7000263546111434,1.6864261567444263,1.6954929553222375,18603.0
2006-11-22,1.7136274209244466,1.7136274209244466,1.6954938145789211,1.7090940193380657,21447.0
2006-11-23,1.7045601306560896,1.709093530947005,1.7045601306560896,1.7045601306560896,11724.0
2006-11-24,1.7090934434451444,1.7090934434451444,1.6864264431510678,1.7000266433275135,17874.0
2006-11-27,1.7000267303651737,1.7045601306560896,1.7000267303651737,1.7045601306560896,26788.0
2006-11-28,1.7000266433275135,1.7000266433275135,1.6773596430334363,1.7000266433275135,25645.0
2006-11-29,1.6818930430922518,1.7000266433275135,1.6818930430922518,1.7000266433275135,22026.0
2006-11-30,1.7000263027763831,1.7000263027763831,1.668292508721624,1.6773593070229835,145812.0
2006-12-01,1.6773593581666144,1.7000263546111434,1.6728259588777084,1.6954929553222375,10977.0
2006-12-04,1.6728259078723036,1.6954929036257034,1.663759109570944,1.6773593070229835,33205.0
2006-12-05,1.6637590577331618,1.6773592547614598,1.6592256587237293,1.6592256587237293,56057.0
2006-12-06,1.6773595332434028,1.6773595332434028,1.6682927337192306,1.6682927337192313,19538.0
2006-12-07,1.6592257837838806,1.6728259818372604,1.6501589850816272,1.6501589850816272,14653.0
2006-12-08,1.6501589121189044,1.6818927061736637,1.6501589121189044,1.6773593070229835,2938.0
2006-12-11,1.6501589121189044,1.6773593070229835,1.632025207431423,1.6773593070229835,6735.0
2006-12-12,1.6773593581666144,1.7000263546111434,1.6773593581666144,1.6954929553222375,18611.0
2006-12-13,1.6773600806480855,1.6773600806480855,1.6546930744403032,1.6546930744403032,8400.0
2006-12-14,1.668293121247706,1.6773599228780087,1.668293121247706,1.672826522062857,24125.0
2006-12-15,1.672826522062857,1.6773599228780087,1.6637597204325547,1.672826522062857,124382.0
2006-12-18,1.6773592547614598,1.6773592547614598,1.6592256587237293,1.6592256587237293,32645.0
2006-12-19,1.6773595461196646,1.6773595461196646,1.6637593467290055,1.6637593467290055,29106.0
2006-12-20,1.6773595461196646,1.6773595461196646,1.6637593467290055,1.6637593467290055,20982.0
2006-12-21,1.6320251565823751,1.6592256587237293,1.6320251565823751,1.6592256587237293,11646.0
2006-12-22,1.6546922597142966,1.6592256587237293,1.6546922597142966,1.6592256587237293,13160.0
2006-12-27,1.6546922597142966,1.6592256587237293,1.6546922597142966,1.6592256587237293,27441.0
2006-12-28,1.6592257837838806,1.6592257837838806,1.6501589850816272,1.6501589850816272,46255.0
2006-12-29,1.636558555591808,1.6592256587237293,1.636558555591808,1.6592256587237293,9511.0
2007-01-02,1.65922647568186,1.65922647568186,1.64562627195719,1.6546930744403032,43359.0
2007-01-03,1.6501588607048636,1.6773592547614598,1.6501588607048636,1.6592256587237293,68231.0
2007-01-04,1.6773592547614598,1.6773592547614598,1.645625461695431,1.6592256587237293,3350.0
2007-01-05,1.6546929652226838,1.6546929652226838,1.6274924514838969,1.6274924514838969,31953.0
2007-01-08,1.622958689024835,1.622958689024835,1.591224889497278,1.6138918891598188,1383554.0
2007-01-09,1.609358042398145,1.6320250357673232,1.609358042398145,1.6320250357673232,31079.0
2007-01-10,1.632025279592353,1.654692384432754,1.627491880241227,1.6501589850816272,56044.0
2007-01-11,1.6365584344411588,1.6365584344411588,1.6320250357673232,1.6320250357673232,21975.0
2007-01-12,1.6320250357673232,1.6320250357673232,1.6320250357673232,1.6320250357673232,13366.0
2007-01-15,1.6320250357673232,1.6773591305904298,1.6320250357673232,1.6320250357673232,18325.0
2007-01-16,1.6320250357673232,1.6410918331149946,1.6320250357673232,1.6320250357673232,29796.0
2007-01-17,1.6320250357673232,1.6501587385474157,1.6320250357673232,1.6320250357673232,19965.0
2007-01-18,1.6320259601477092,1.6546930744403032,1.6320259601477092,1.6546930744403032,35594.0
2007-01-19,1.641092005732783,1.6773593070229835,1.641092005732783,1.6773593070229835,49993.0
2007-01-22,1.6773593070229835,1.6864261053243434,1.6728259078723036,1.6773593070229835,40337.0
2007-01-23,1.6773594736362871,1.786161172144716,1.6773594736362871,1.758960774538802,69046.0
2007-01-24,1.7589604159918135,1.7680272133456063,1.745360111876374,1.745360111876374,19656.0
2007-01-25,1.749893875677168,1.749893875677168,1.7226934779402938,1.7226934779402938,23686.0
2007-01-29,1.7226939474116172,1.763494663220778,1.7226939474116172,1.763494663220778,20619.0
2007-01-30,1.768027749195954,1.768027749195954,1.768027749195954,1.768027749195954,10000.0
2007-01-31,1.7816273852244515,1.7906941824553344,1.7725605879935689,1.7906941824553344,30208.0
2007-02-01,1.7906941824553344,1.8133611755325412,1.7906941824553344,1.7906941824553344,104482.0
2007-02-02,1.813361354299562,1.8178948614466803,1.7906943589877693,1.7997611571124863,40248.0
2007-02-05,1.8042944203028703,1.8269615219924815,1.7997610215818989,1.8133612177448144,49922.0
2007-02-06,1.8133611944000456,1.8269614984726263,1.8088277957374364,1.8224279917252664,75289.0
2007-02-07,1.826961855291662,1.8360286543876956,1.822428347658875,1.8360286543876956,55092.0
2007-02-08,1.8314949663824187,1.8360284735687296,1.8314949663824187,1.8314949663824187,83639.0
2007-02-09,1.8360286543876956,1.845095453483727,1.8360286543876956,1.8360286543876956,46435.0
2007-02-12,1.8360286543876956,1.84056194585094,1.804294749466809,1.8360286543876956,92329.0
2007-02-13,1.8360289964752847,1.8586958903538748,1.8360289964752847,1.8586958903538748,63979.0
2007-02-14,1.8677626911392269,1.894963093495284,1.8586958903538748,1.8586958903538748,83710.0
2007-02-15,1.8722957257991169,1.8858958154506107,1.8722957257991169,1.881362524289955,25105.0
2007-02-16,1.8722958507718248,1.8722958507718248,1.822428347658875,1.8360286543876956,15948.0
2007-02-19,1.8586951810261476,1.8586951810261476,1.8224279917252664,1.8224279917252664,7096.0
2007-02-20,1.8269617572618395,1.872295750309503,1.822428249872308,1.872295750309503,41384.0
2007-02-21,1.84056179913259,1.9040293877455683,1.84056179913259,1.8904292982704067,158984.0
2007-02-22,1.8949624277134132,1.953896720196841,1.8904291369982689,1.9493634294816955,106303.0
2007-02-23,1.9493640052146264,1.9629640975462728,1.9493640052146264,1.9584308054922477,15463.0
2007-02-26,1.9720311771265469,1.9720311771265469,1.9357639708794676,1.9357639708794676,26317.0
2007-02-27,1.9357631249972485,1.958430227081492,1.9266963273974524,1.9493634294816955,59065.0
2007-02-28,1.9357638182488408,1.9357638182488408,1.8360290089332376,1.9221635088937392,65457.0
2007-03-01,1.922162867529706,1.9357631723468225,1.904029271886559,1.931229881520792,28511.0
2007-03-02,1.904029960932835,1.9176302706717456,1.904029960932835,1.904029960932835,17461.0
2007-03-05,1.9040294124322876,1.9176297182533089,1.881362524289955,1.881362524289955,36874.0
2007-03-06,1.8904289386655624,1.917629328611245,1.8722953453684408,1.876828635607979,7244.0
2007-03-07,1.9040293347622057,1.9176296400284372,1.9040293347622057,1.9130961328831877,18576.0
2007-03-08,1.904029960932835,1.9176302706717456,1.904029960932835,1.904029960932835,16239.0
2007-03-09,1.9040291158326257,1.917629419535063,1.9040291158326257,1.917629419535063,40567.0
2007-03-12,1.9266963273974524,1.9493634294816955,1.9266963273974524,1.9493634294816955,2847.0
2007-03-13,1.9538968485267567,1.9810972431126388,1.9538968485267567,1.9765639520997516,26373.0
2007-03-14,1.9538968485267567,1.9810972431126388,1.9538968485267567,1.9765639520997516,26373.0
2007-03-15,1.976563822281084,1.976563822281084,1.9493634294816955,1.9493634294816955,333.0
2007-03-16,1.9493634294816955,1.9493634294816955,1.9493634294816955,1.9493634294816955,0.0
2007-03-19,1.9493634294816955,1.9810971129962285,1.9085627321978604,1.9493634294816955,67557.0
2007-03-20,1.9357631249972485,1.9493634294816955,1.931229834282104,1.9493634294816955,88792.0
2007-03-21,1.9493634294816955,1.9493634294816955,1.9493634294816955,1.9493634294816955,2935.0
2007-03-22,1.9085627788821016,1.94936347716394,1.904029271886559,1.931229881520792,19437.0
2007-03-23,1.926696594868916,1.9629637903028512,1.904029489637937,1.926696594868916,14765.0
2007-03-26,1.9266960812114031,1.9720300634177763,1.9085624883288543,1.9720300634177763,21469.0
2007-03-27,1.9357639493926797,1.949364259669173,1.9357639493926797,1.940297458208044,12468.0
2007-03-28,1.9493634294816955,1.9493634294816955,1.931229834282104,1.9493634294816955,28444.0
2007-03-29,1.9720311771265469,1.9720311771265469,1.908563566194158,1.9357639708794676,85538.0
2007-03-30,1.9266971479315504,1.940297458208044,1.9130968376550568,1.940297458208044,24183.0
2007-04-02,1.9493634294816955,1.953896720196841,1.931229834282104,1.9493634294816955,32100.0
2007-04-03,1.949363382678387,1.9720302680489024,1.949363382678387,1.9674969774426,46266.0
2007-04-04,1.9904283039459143,1.9904283039459143,1.9904283039459143,1.9904283039459143,0.0
2007-04-05,2.031704495002321,2.031704495002321,2.017945895749892,2.017945895749892,7820.0
2007-04-10,2.0179464088455425,2.0408774863265204,2.0179464088455425,2.0362913583059443,63227.0
2007-04-11,2.05922168142576,2.0638080264552525,2.054635555085232,2.05922168142576,22665.0
2007-04-12,2.054635555085232,2.0638080264552525,2.0454630837152123,2.05922168142576,38840.0
2007-04-13,2.0454629048179416,2.0454629048179416,1.9950142073506167,2.031704089621781,16529.0
2007-04-16,2.0408772551836174,2.063808548756522,1.9950148867268327,2.063808548756522,24495.0
2007-04-17,2.0454634273858026,2.0454634273858026,1.972083644096663,1.972083644096663,43300.0
2007-04-18,1.9720835861102184,2.040877021576507,1.9720835861102184,2.040877021576507,20517.0
2007-04-19,2.040877021576507,2.059221966859384,2.01794594931741,2.040877021576507,12769.0
2007-04-20,2.013359513709936,2.040876930404972,1.9950145692465773,1.9950145692465773,12714.0
2007-04-23,1.9996006338705403,2.0408766437715418,1.9950142890543416,1.9996006338705403,19863.0
2007-04-24,1.9996014593851417,2.0362913583059443,1.9996014593851417,2.0362913583059443,19623.0
2007-04-26,2.0179458630179625,2.0179458630179625,1.9812559740212885,1.9812559740212885,21231.0
2007-04-27,1.9812560543757136,2.03629089010279,1.976669708720626,1.976669708720626,23575.0
2007-04-30,1.9950151154181608,1.9950151154181608,1.976670165932541,1.9858426406753515,25486.0
2007-05-01,1.9812559740212885,1.9996009185196253,1.97208350177212,1.9812559740212885,560057.0
2007-05-02,1.9858426406753515,1.9858426406753515,1.9812565126484705,1.9858426406753515,25198.0
2007-05-03,1.9996010306484489,2.0317045759762697,1.985842212158668,2.0133596304492287,28915.0
2007-05-04,2.01335957234672,2.0179459179406254,1.9996009729429929,2.004187099847904,12093.0
2007-05-07,2.0087735034119687,2.0362909217025305,2.0087735034119687,2.0133596304492287,31568.0
2007-05-08,2.0179464088455425,2.0546363077663448,2.0179464088455425,2.0362913583059443,10490.0
2007-05-09,2.017945976175489,2.0271184489390097,2.0133596304492287,2.0133596304492287,43441.0
2007-05-10,2.0133592309412216,2.0592215856584217,1.9996006338705403,1.9996006338705403,35895.0
2007-05-11,1.9996006338705403,1.9996006338705403,1.9720832210402204,1.9996006338705403,32354.0
2007-05-14,1.9996014042724477,2.0500499045535725,1.9996014042724477,2.027118827704618,9235.0
2007-05-15,2.0271183681478417,2.0271183681478417,1.9996009509539925,2.017945895749892,16714.0
2007-05-16,2.004187077808471,2.017945895749892,1.9996009509539925,2.017945895749892,10402.0
2007-05-17,2.0087739341153426,2.0362913583059443,1.985842637945317,2.0362913583059443,21037.0
2007-05-18,1.985842212158668,2.0362909217025305,1.985842212158668,2.0133596304492287,150632.0
2007-05-21,2.0179458372807475,2.0179458372807475,1.9996008930163849,2.008773365148566,80265.0
2007-05-22,2.008773423351942,2.017945895749892,1.9996009509539925,2.017945895749892,174281.0
2007-05-23,2.017945895749892,2.0408769674002705,1.9858421330125715,2.017945895749892,472362.0
2007-05-24,2.036291302182008,2.036291302182008,2.013360006644011,2.027118827704618,153377.0
2007-05-25,2.03170501159632,2.0362913583059443,2.0179464088455425,2.0362913583059443,10542.0
2007-05-28,2.040876698591661,2.0867392732297363,2.040876698591661,2.0867392732297363,181035.0
2007-05-29,2.1050844729220413,2.1326018898550694,2.1050844729220413,2.1096705997330503,8417.0
2007-05-30,2.128015810082239,2.17846452343686,2.105084735785788,2.105084735785788,22681.0
2007-05-31,2.178464251410116,2.178464251410116,2.1096705997330503,2.1096705997330503,12937.0
2007-06-01,2.118842873111149,2.118842873111149,2.0408767564431205,2.095911803831062,28133.0
2007-06-04,2.1050844729220413,2.178464251410116,2.0913256551110324,2.1096705997330503,35112.0
2007-06-05,2.114257263403496,2.114257263403496,2.0408772551836174,2.063808548756522,31174.0
2007-06-06,2.068394583678004,2.1096705997330503,2.0638082381780043,2.1096705997330503,39612.0
2007-06-07,2.072980710489013,2.1096705997330503,2.072980710489013,2.1096705997330503,18017.0
2007-06-08,2.132601948523897,2.137188075461073,2.118843130334377,2.118843130334377,4000.0
2007-06-12,2.164705433599107,2.1692917790991064,2.1096705997330503,2.1096705997330503,27381.0
2007-06-13,2.114257065710414,2.1280156656164437,2.109670719949069,2.114257065710414,20833.0
2007-06-14,2.1096706757317927,2.1096706757317927,2.040877021576507,2.040877021576507,13233.0
2007-06-15,2.040877021576507,2.0638083125246016,2.0317045489350685,2.040877021576507,41020.0
2007-06-18,2.040877021576507,2.040877021576507,2.040877021576507,2.040877021576507,5000.0
2007-06-19,2.045463452959616,2.045463452959616,2.017946033882147,2.022532161050555,5868.0
2007-06-20,2.013359491870164,2.05922185253107,1.9950145476058008,2.008773365148566,49435.0
2007-06-21,2.008773423351942,2.0271183681478417,2.008773423351942,2.017945895749892,86623.0
2007-06-22,2.0179458630179625,2.0179458630179625,1.9491522118047049,1.9812559740212885,90195.0
2007-06-25,1.9720834980118735,2.013359513709936,1.9629110257801947,1.9950145692465773,51321.0
2007-06-26,1.9996012329170227,1.9996012329170227,1.9491525182700489,1.9491525182700489,27283.0
2007-06-27,1.9491522908570875,1.976669708720626,1.9491522908570875,1.976669708720626,4439.0
2007-06-28,1.9766696285522092,1.9812559740212885,1.958324684053873,1.9812559740212885,34761.0
2007-06-29,1.972083644096663,1.981256117007805,1.9674972982965893,1.972083644096663,23034.0
2007-07-02,1.9720833607593231,1.9904283039459143,1.926220784103872,1.9904283039459143,168877.0
2007-07-03,1.9950146054105211,2.017945895749892,1.9950146054105211,2.017945895749892,49975.0
2007-07-04,2.022531985941614,2.022531985941614,1.9950145692465773,1.9950145692465773,325985.0
2007-07-05,1.9950147419730853,2.022532161050555,1.9950147419730853,2.022532161050555,252649.0
2007-07-06,2.022531964002345,2.022531964002345,1.9996008930163849,2.008773365148566,383550.0
2007-07-09,1.9950145692465773,1.9950145692465773,1.9950145692465773,1.9950145692465773,29091.0
2007-07-10,1.985842583211841,2.027118827704618,1.985842583211841,2.027118827704618,14241.0
2007-07-11,2.022532161050555,2.022532161050555,2.022532161050555,2.022532161050555,5000.0
2007-07-12,1.9950145692465773,2.022531985941614,1.9950145692465773,1.9950145692465773,9276.0
2007-07-13,1.9950151154181608,2.0179464116197114,1.9858426406753515,1.9858426406753515,279858.0
2007-07-16,1.9950145692465773,1.9950145692465773,1.9491522080881825,1.9950145692465773,28584.0
2007-07-17,1.9950145358301352,1.9996008812136477,1.949152175439934,1.9583246475179743,45297.0
2007-07-18,1.9720834649795265,1.9720834649795265,1.949152175439934,1.9583246475179743,15294.0
2007-07-19,1.9583252192794771,1.9583252192794771,1.889531549264371,1.935393923044759,45902.0
2007-07-20,1.9262210458744031,1.9262210458744031,1.811565135376642,1.8711862088354776,136820.0
2007-07-23,1.8344958462613965,1.8803581986801423,1.8344958462613965,1.8757720727827407,36458.0
2007-07-24,1.8803590594051416,1.8895315340875456,1.8803590594051416,1.8849454060908668,22740.0
2007-07-25,1.8895308482128577,1.9078757909186936,1.8895308482128577,1.9032896645867183,10737.0
2007-07-26,1.9032895433381265,1.917048140146532,1.889530727840768,1.898703198609356,83497.0
2007-07-27,1.907875847166652,1.9262207904133335,1.8895309039199704,1.9262207904133333,31636.0
2007-07-30,1.9262207336245305,1.9262207336245305,1.9032896645867183,1.9032896645867183,17030.0
2007-07-31,1.917048751005787,1.9491525182700489,1.91246262350462,1.9491525182700489,46604.0
2007-08-01,1.926221163640576,1.926221163640576,1.8895312700381297,1.8895312700381297,16805.0
2007-08-02,1.9032900894835552,1.9032900894835552,1.8895312700381297,1.8895312700381297,17745.0
2007-08-03,1.8895312700381297,1.8895312700381297,1.8895312700381297,1.8895312700381297,2000.0
2007-08-06,1.9032898066998925,1.9032898066998925,1.8941173346620928,1.8941173346620928,6485.0
2007-08-07,1.8941173346620928,1.8941173346620928,1.8941173346620928,1.8941173346620928,2785.0
2007-08-08,1.9032896645867183,1.917048262271612,1.894117193233801,1.9032896645867183,14800.0
2007-08-09,1.917048262271612,1.917048262271612,1.9032896645867183,1.9032896645867183,4928.0
2007-08-10,1.917048059135308,1.949151814813192,1.894116992527343,1.9170480591353072,41124.0
2007-08-13,1.903289462908318,1.917048059135308,1.903289462908318,1.9170480591353072,6900.0
2007-08-14,1.9170482753138496,1.9674969774426,1.9170482753138496,1.9674969774426,8782.0
2007-08-15,1.9674970220628536,1.9674970220628536,1.9032897206994688,1.9262207904133333,59902.0
2007-08-16,1.917049208474381,1.917049208474381,1.852841877312982,1.9078767325941812,82520.0
2007-08-17,1.8849456888406,1.903290640957227,1.880359341466904,1.880359341466904,15549.0
2007-08-20,1.880359341466904,1.903290640957227,1.880359341466904,1.880359341466904,18450.0
2007-08-21,1.8895306479923828,1.917048059135308,1.8895306479923828,1.9170480591353072,18416.0
2007-08-22,1.91704892513588,1.9491526953162024,1.9124627972181445,1.9124627972181445,19540.0
2007-08-23,1.917048727586501,1.962911314172037,1.917048727586501,1.962911314172037,24014.0
2007-08-24,1.9950148867268327,2.0179461802997367,1.9491525182700489,1.9491525182700489,37082.0
2007-08-27,1.9537388025314275,1.9537388025314275,1.8895312700381297,1.8895312700381297,19571.0
2007-08-28,1.9124631170155408,1.9124631170155408,1.8711868654085904,1.880359341466904,18140.0
2007-08-29,1.917049208474381,1.9445666361149807,1.9032906039986195,1.9078767325941812,9514.0
2007-08-30,1.907876553568092,1.9445664536460856,1.907876553568092,1.9445664536460856,25991.0
2007-08-31,1.962910992901486,1.9720834649795265,1.953738520823446,1.9583246475179743,10105.0
2007-09-03,1.9537388644602376,1.9537388644602376,1.9491525182700489,1.9491525182700489,2770.0
2007-09-04,1.9491526377760235,1.9720839327548856,1.9262213427971615,1.9537389842474104,25692.0
2007-09-05,1.949152078816172,1.9537384239723288,1.9262207904133335,1.9262207904133333,12952.0
2007-09-06,1.930807135569491,1.930807135569491,1.9262207904133335,1.9262207904133333,5300.0
2007-09-07,1.9262207904133335,1.9262207904133335,1.9262207904133335,1.9262207904133333,4182.0
2007-09-10,1.9124621923228096,1.9262207904133335,1.8803584322966305,1.9262207904133333,31001.0
2007-09-11,1.9262216843545807,1.9262216843545807,1.9078767325941812,1.9078767325941812,20400.0
2007-09-12,1.92163466394615,1.9262207904133335,1.9032897206994688,1.9262207904133333,31733.0
2007-09-13,1.9262207904133335,1.9262207904133335,1.9032897206994688,1.9262207904133333,7030.0
2007-09-14,1.9262213996603943,1.9262213996603943,1.9124627972181445,1.9124627972181445,3707.0
2007-09-17,1.9124627972181445,1.91704892513588,1.9124627972181445,1.9124627972181445,63318.0
2007-09-18,1.926219960433992,1.926219960433992,1.8344952837233748,1.8344952837233748,45534.0
2007-09-19,1.903290640957227,1.9078767696418444,1.880359341466904,1.880359341466904,2470.0
2007-09-20,1.8803583631740648,1.8803583631740648,1.834496006743276,1.8390823517308372,64580.0
2007-09-21,1.83449642963446,1.8895312700381297,1.83449642963446,1.8895312700381297,21422.0
2007-09-24,1.8757722505279644,1.9032896645867183,1.8711859055070212,1.9032896645867183,1697529.0
2007-09-25,1.90328985445091,1.90328985445091,1.8528411476328264,1.8528411476328264,10195.0
2007-09-26,1.8711865525133076,1.9124627972181445,1.8482554755465423,1.9124627972181445,30071.0
2007-09-27,1.9078767696418444,1.9078767696418444,1.880359341466904,1.880359341466904,50072.0
2007-09-28,1.9032896645867183,1.9078757909186936,1.9032896645867183,1.9032896645867183,29589.0
2007-10-01,1.9078757909186936,1.9078757909186936,1.8895308482128577,1.9032896645867183,8168.0
2007-10-02,1.8987037434387413,1.9032900894835552,1.8895312700381297,1.8895312700381297,113342.0
2007-10-03,1.8941181281184192,1.9078767325941812,1.8941181281184192,1.9078767325941812,22750.0
2007-10-04,1.9078761150296613,1.972083644096663,1.9078761150296613,1.972083644096663,130081.0
2007-10-05,1.92622017192354,1.9399789842852224,1.92622017192354,1.9399789842852224,12035.0
2007-10-08,1.9540034761379448,1.9540034761379448,1.9540034761379448,1.9540034761379448,3810.0
2007-10-09,1.9540039065790276,1.9540039065790276,1.907257444298135,1.907257444298135,120699.0
2007-10-10,1.9166060140163783,1.93530459187764,1.9166060140163783,1.93063005886464,10753.0
2007-10-11,1.9306308556931409,1.9306308556931409,1.9072575122673772,1.925956097846099,17184.0
2007-10-12,1.9259553029470091,1.93063005886464,1.902582192072748,1.93063005886464,62561.0
2007-10-15,1.93530539063546,1.93530539063546,1.925956097846099,1.925956097846099,21101.0
2007-10-16,1.9166067710721169,1.9166067710721169,1.902582943589103,1.9166067710721169,131774.0
2007-10-17,1.925955604947984,1.9540034761379448,1.9166063145513303,1.9540034761379448,33724.0
2007-10-18,1.9540034026803452,1.9540034026803452,1.907256952454435,1.9353048225899807,31540.0
2007-10-19,1.9353048225899807,1.9353048225899807,1.9212809989745363,1.9353048225899807,8955.0
2007-10-22,1.935305292907497,1.935305292907497,1.9025828812494936,1.9025828812494936,7953.0
2007-10-23,1.9025824904086828,1.9540034761379448,1.9025824904086828,1.9540034761379448,140507.0
2007-10-24,1.9540035123420485,1.9633528029119272,1.930630397369686,1.9633528029119272,33393.0
2007-10-25,1.9633528029119272,1.9633528029119272,1.949328978509444,1.9633528029119272,13164.0
2007-10-26,1.963353343382356,1.963353343382356,1.949329515119404,1.949329515119404,8560.0
2007-10-29,1.963352371314904,1.963352371314904,1.9540030828002477,1.9586778385098864,24887.0
2007-10-30,1.9586779143049564,1.9773764920578505,1.9586779143049564,1.9773764920578505,21494.0
2007-10-31,1.977376713170372,2.033472452701743,1.977376713170372,2.033472452701743,48271.0
2007-11-01,2.038147558108586,2.075544724199712,2.033472800894849,2.075544724199712,3056.0
2007-11-02,2.0568465055997787,2.0755450919584804,2.047497212420428,2.066195798779129,18517.0
2007-11-05,2.066195355136629,2.070869889270248,2.0521713069264065,2.0521713069264065,7662.0
2007-11-06,2.0428217794757244,2.0428217794757244,2.0428217794757244,2.0428217794757244,1000.0
2007-11-07,2.0428220223959306,2.0568460706517477,2.0428220223959306,2.0568460706517477,5850.0
2007-11-08,2.056846299344373,2.056846299344373,2.010099838135237,2.010099838135237,26100.0
2007-11-09,2.0474967727927886,2.056846063964709,2.042822015754486,2.0521713069264065,15520.0
2007-11-12,1.9867257040538568,1.9867257040538568,1.9586778385098864,1.9586778385098864,23319.0
2007-11-13,1.9399796879395648,1.9633528029119272,1.9399796879395648,1.9633528029119272,10314.0
2007-11-14,2.010099838135237,2.010099838135237,2.010099838135237,2.010099838135237,1350.0
2007-11-15,2.042822249529278,2.056846299344373,2.010099838135237,2.010099838135237,7367.0
2007-11-16,1.96802791159466,2.010099838135237,1.9633531540213915,2.010099838135237,10633.0
2007-11-19,2.010099838135237,2.014774372803796,2.010099838135237,2.010099838135237,71965.0
2007-11-20,2.0194491649092194,2.0194491649092194,2.0194491649092194,2.0194491649092194,5600.0
2007-11-21,2.010099355958731,2.010099355958731,1.9727019730574824,1.9867260195085323,2241.0
2007-11-22,1.9680277959686896,1.9727023303626088,1.9680277959686896,1.9727023303626088,10480.0
2007-11-23,1.972702100486471,1.972702100486471,1.968027566637268,1.968027566637268,3150.0
2007-11-26,1.968027566637268,1.968027566637268,1.968027566637268,1.968027566637268,9728.0
2007-11-27,1.9680272031814037,1.9820510250437589,1.9680272031814037,1.9773764920578505,34170.0
2007-11-28,1.9680284285724108,1.9867270179679637,1.963353669771139,1.9820522591666911,33219.0
2007-11-29,1.9820512630566312,1.9867260195085323,1.9773767295093845,1.9867260195085323,26205.0
2007-11-30,1.9820510250437589,1.9820510250437589,1.9773764920578505,1.9773764920578505,13210.0
2007-12-03,1.977376746635818,1.977376746635818,1.9399795863153224,1.9399795863153224,7200.0
2007-12-04,1.9399795863153224,1.9399795863153224,1.9306302962351984,1.9399795863153224,56442.0
2007-12-05,1.925955604947984,1.9540034761379448,1.925955604947984,1.9540034761379448,30200.0
2007-12-06,1.9399796879395648,1.9633528029119272,1.9399796879395648,1.9633528029119272,7800.0
2007-12-07,1.9166067710721169,1.9867265772013436,1.9166067710721169,1.9166067710721169,509666.0
2007-12-10,1.954003409983179,1.954003409983179,1.9399795863153224,1.9399795863153224,533080.0
2007-12-11,1.9399795863153224,1.954003409983179,1.9399795863153224,1.9399795863153224,19352.0
2007-12-12,1.9633528029119272,1.9633528029119272,1.9399796879395648,1.9633528029119272,9782.0
2007-12-13,1.9399792614805729,1.963352371314904,1.9399792614805729,1.9586778385098864,5644.0
2007-12-14,1.9399796879395648,1.9633528029119272,1.9399796879395648,1.9633528029119272,15969.0
2007-12-17,1.9399795863153224,1.9399795863153224,1.897907669502435,1.9399795863153224,5438.0
2007-12-18,1.9399792614805729,1.9586778385098864,1.8979073517123064,1.9586778385098864,10319.0
2007-12-19,1.9586782327886048,1.9586782327886048,1.9540034761379448,1.9540034761379448,7080.0
2007-12-20,1.9540033930591865,1.9867260195085323,1.9540033930591865,1.9867260195085323,17592.0
2007-12-21,1.9867266124293053,1.9867266124293053,1.925956097846099,1.925956097846099,19651.0
2007-12-24,1.9259556406324116,1.9633528029119272,1.9259556406324116,1.9633528029119272,739.0
2007-12-27,1.9633524472908648,1.9867257809342969,1.9353045806615248,1.9773764920578505,6680.0
2007-12-28,1.977376746635818,1.977376746635818,1.935304829822931,1.9399795863153224,3610.0
2007-12-31,1.9399795863153224,1.9399795863153224,1.9399795863153224,1.9399795863153224,4276.0
2008-01-02,1.9259557613927991,1.9259557613927991,1.893233353798812,1.893233353798812,3900.0
2008-01-03,1.8932335047217848,1.8932335047217848,1.8231137040089969,1.8231137040089969,76467.0
2008-01-04,1.9399803373316291,1.9399803373316291,1.8371379951850195,1.8371379951850195,0.0
2008-01-07,1.865185154222001,1.9399795863153224,1.851161219101816,1.9399795863153224,11213.0
2008-01-08,1.860510886311069,1.8838842277015295,1.8511615943358264,1.8838842277015295,10000.0
2008-01-09,1.8838840626427176,1.893233353798812,1.869860014456235,1.893233353798812,11900.0
2008-01-10,1.8745347714866245,1.893233353798812,1.8745347714866245,1.893233353798812,5253.0
2008-01-11,1.8932335889322487,1.9025828812494936,1.8932335889322487,1.9025828812494936,16993.0
2008-01-14,1.860510928061044,1.8651855741535652,1.860510928061044,1.8651855741535652,14030.0
2008-01-15,1.8605106457590663,1.8698599365255075,1.8511613549926251,1.8698599365255075,14369.0
2008-01-16,1.846487102557894,1.846487102557894,1.8137645779117144,1.8137645779117144,57932.0
2008-01-17,1.8137644121076049,1.8231137040089969,1.8044150087538624,1.8231137040089969,18885.0
2008-01-18,1.8231137871241672,1.8231137871241672,1.771692567869885,1.8184391409603555,12938.0
2008-01-21,1.799740502381976,1.799740502381976,1.7763672708157865,1.7763672708157865,15982.0
2008-01-22,1.7296205895970518,1.7576684639399474,1.715596652425604,1.7436445267684997,66120.0
2008-01-23,1.767017755387579,1.7810416925590264,1.7436445267684997,1.7436445267684997,60826.0
2008-01-24,1.748319392936359,1.7810419171290242,1.7436447466231213,1.7763672708157865,5468.0
2008-01-25,1.77636730478451,1.799740536797656,1.7576687191739937,1.7857165975897684,36736.0
2008-01-29,1.8231137040089969,1.8231137040089969,1.757668549246904,1.8231137040089969,20792.0
2008-01-30,1.7857164249510789,1.8231137040089969,1.7857164249510789,1.8231137040089969,2072.0
2008-01-31,1.7950652406716492,1.846486443941041,1.7623427276971495,1.7997398853822917,30839.0
2008-02-01,1.7670180026790976,1.827788517045792,1.762343356301072,1.8137645779117144,21655.0
2008-02-04,1.762343867030667,1.7716931624961565,1.7576692192979222,1.7576692192979222,59255.0
2008-02-05,1.757668685562835,1.7810419171290242,1.757668685562835,1.7763672708157865,16305.0
2008-02-06,1.7576680829865066,1.7997398853822917,1.7436441488545775,1.7997398853822917,14403.0
2008-02-07,1.776367438226086,1.776367438226086,1.7576688512109224,1.7670181447185045,6690.0
2008-02-08,1.7436441488545775,1.7997398853822917,1.7436441488545775,1.7997398853822917,13678.0
2008-02-11,1.7903905959610062,1.7997398853822917,1.7903905959610062,1.7997398853822917,8400.0
2008-02-12,1.79974067199504,1.79974067199504,1.7529942044571316,1.7670181447185045,6831.0
2008-02-13,1.7763672140336966,1.8184391409603555,1.7763672140336966,1.8184391409603555,26696.0
2008-02-14,1.8184390580583008,1.8231137040089969,1.7670178411482953,1.8231137040089969,7295.0
2008-02-15,1.823113482693304,1.8698599365255075,1.823113482693304,1.8698599365255075,31639.0
2008-02-18,1.874535453323998,1.874535453323998,1.8277888690877373,1.8277888690877373,3911.0
2008-02-19,1.7997406270478873,1.8418125582336609,1.795065980410842,1.8418125582336609,28579.0
2008-02-20,1.869860143574356,1.874534900927548,1.865185497673514,1.874534900927548,10502.0
2008-02-21,1.9166064702367045,1.9259557613927991,1.8885585967684229,1.893233353798812,39091.0
2008-02-22,1.893233200012029,1.9540034761379448,1.869859862568062,1.9540034761379448,26806.0
2008-02-25,1.9540037469775375,1.9867263793537613,1.944654455285002,1.9727023303626088,39153.0
2008-02-26,1.9773767295093845,1.9867260195085323,1.963352683058334,1.9867260195085323,37879.0
2008-02-27,1.986726275182033,2.0568460706517477,1.9773769839797168,2.0568460706517477,17167.0
2008-02-28,2.0568465055997787,2.0755450919584804,2.0568465055997787,2.066195798779129,39141.0
2008-02-29,2.0568461659124586,2.0568461659124586,2.028798291006501,2.028798291006501,16310.0
2008-03-03,2.005425080561969,2.010099838135237,2.005425080561969,2.010099838135237,2422.0
2008-03-04,2.0100998842208133,2.0100998842208133,1.7997404695997243,1.907257444298135,158935.0
2008-03-05,1.9072571790806103,1.9166064702367045,1.893233353798812,1.893233353798812,84973.0
2008-03-06,1.9119318930613665,1.9119318930613665,1.860510681408324,1.8792092632994888,64850.0
2008-03-07,1.9212811471932667,1.9212811471932667,1.8464867096094053,1.8698599365255075,67595.0
2008-03-10,1.869860014456235,1.893233353798812,1.837137495409907,1.893233353798812,55654.0
2008-03-11,1.83246284983186,1.893233353798812,1.7670177002868614,1.893233353798812,14805.0
2008-03-12,1.8792092632994888,1.893233311170201,1.8698599723539064,1.8792092632994888,51251.0
2008-03-13,1.8792092272919476,1.888558518058388,1.8698599365255075,1.8698599365255075,25020.0
2008-03-14,1.8698599723539064,1.8792092632994888,1.8698599723539064,1.8792092632994888,18400.0
2008-03-17,1.869860334448022,1.869860334448022,1.799740527325277,1.8137645779117144,48827.0
2008-03-18,1.8184389808500832,1.93997988186008,1.8137643350978656,1.911932007346776,17772.0
2008-03-19,1.8745349209190016,1.9119320885245688,1.8231137040089969,1.8231137040089969,136392.0
2008-03-20,1.8231137040089969,1.8745349209190016,1.8231137040089969,1.8231137040089969,108941.0
2008-03-25,1.8324626306737857,1.8324626306737857,1.8044146491076327,1.8044146491076327,76661.0
2008-03-26,1.8324629959103884,1.8558362256638676,1.8231137040089969,1.8231137040089969,61215.0
2008-03-27,1.82311397168548,1.855836498144796,1.82311397168548,1.8418125582336609,11014.0
2008-03-28,1.8464869206056012,1.860510858357764,1.837137628770827,1.8464869206056012,105823.0
2008-03-31,1.8231137871241672,1.8698602487622815,1.7857165063613196,1.8184391409603555,48847.0
2008-04-01,1.7857164122272169,1.8464869206056012,1.7857164122272169,1.8464869206056012,15506.0
2008-04-02,1.846486933762476,1.846486933762476,1.7997403628031663,1.8231137040089969,215628.0
2008-04-03,1.8137644947965443,1.841812371779413,1.8137644947965443,1.8184391409603555,248551.0
2008-04-04,1.7903911049737176,1.8324630307829783,1.7903911049737176,1.8324630307829783,15580.0
2008-04-07,1.794484656859916,1.851452483031626,1.794484656859916,1.827715822768956,73183.0
2008-04-08,1.8372099375426831,1.8514519750667493,1.8324626294295787,1.8324626294295787,8728.0
2008-04-09,1.827715822768956,1.8324631321845328,1.827715822768956,1.827715822768956,14474.0
2008-04-10,1.827715822768956,1.827715822768956,1.8087265851066472,1.827715822768956,232732.0
2008-04-11,1.8324631321845328,1.8324631321845328,1.827715822768956,1.827715822768956,40012.0
2008-04-14,1.808726486607088,1.8229684140782327,1.808726486607088,1.8229684140782327,11254.0
2008-04-15,1.8182211049211845,1.8277157232352812,1.8182211049211845,1.8229684140782327,25859.0
2008-04-16,1.82296811308402,1.8372100382036496,1.8182208047108095,1.8182208047108095,8650.0
2008-04-17,1.8182210032308477,1.8372102387970015,1.8182210032308477,1.8372102387970015,1208.0
2008-04-18,1.8372100253113224,1.8514520635157707,1.8372100253113224,1.8514520635157707,148253.0
2008-04-21,1.8324627169714256,1.8514520635157707,1.8324627169714256,1.8514520635157707,1738.0
2008-04-22,1.827715822768956,1.827715822768956,1.827715822768956,1.827715822768956,71.0
2008-04-23,1.8277154087280816,1.8894305303347547,1.8277154087280816,1.8894305303347547,10896.0
2008-04-24,1.827715822768956,1.8324631321845328,1.827715822768956,1.827715822768956,2536.0
2008-04-28,1.8277153213164743,1.8324626294295787,1.8277153213164743,1.8324626294295787,3878.0
2008-04-29,1.8324631321845328,1.8324631321845328,1.827715822768956,1.827715822768956,10053.0
2008-04-30,1.8324627169714256,1.8514520635157707,1.8277154086315293,1.8514520635157707,12272.0
2008-05-01,1.8514522786563887,1.8514522786563887,1.8324629299054631,1.8372102387970015,2906.0
2008-05-02,1.8372100382036496,1.846704768134829,1.7660004126055,1.8182208047108095,19884.0
2008-05-05,1.827715822768956,1.851452483031626,1.8134738945222248,1.827715822768956,60480.0
2008-05-06,1.827715822768956,1.827715822768956,1.827715822768956,1.827715822768956,3831.0
2008-05-07,1.8277153213164743,1.8324626294295787,1.8277153213164743,1.8324626294295787,9929.0
2008-05-08,1.827715706538945,1.846705056178448,1.827715706538945,1.846705056178448,11521.0
2008-05-09,1.832462910744834,1.8989253477162007,1.832462910744834,1.8989253477162007,48365.0
2008-05-12,1.879935913630009,1.8846832219700944,1.879935913630009,1.879935913630009,2371.0
2008-05-13,1.8989249362125613,1.9226615884630156,1.8989249362125613,1.9226615884630156,40184.0
2008-05-14,1.9226617893982887,1.9558928343784732,1.9226617893982887,1.9511456392539537,3129.0
2008-05-15,1.9511454548657483,2.017607764914777,1.9511454548657483,1.9843764967055149,6929.0
2008-05-16,1.970135073340146,1.970135073340146,1.951145838167143,1.970135073340146,231364.0
2008-05-19,1.9843768856512585,1.993871503233531,1.9653876504867132,1.979629690044892,12100.0
2008-05-20,1.9938712888245491,2.0223553648779,1.9938712888245491,2.0223553648779,128499.0
2008-05-21,2.017607956187176,2.017607956187176,2.017607956187176,2.017607956187176,14168.0
2008-05-22,1.970135073340146,1.970135073340146,1.970135073340146,1.970135073340146,96780.0
2008-05-23,2.0081131491934867,2.0081131491934867,1.9131669919805896,1.9843764967055149,8826.0
2008-05-26,2.003366120815804,2.003366120815804,1.979629690044892,1.979629690044892,9708.0
2008-05-27,1.979629502179341,1.979629502179341,1.965387463972723,1.965387463972723,15074.0
2008-05-28,1.960640470914581,1.9701350885745013,1.9463984312399305,1.9463984312399305,27651.0
2008-05-29,1.9463984161891223,1.970135073340146,1.9463984161891223,1.970135073340146,5023.0
2008-05-30,1.970135073340146,1.970135073340146,1.970135073340146,1.970135073340146,10920.0
2008-06-02,1.9701350885745013,1.9701350885745013,1.9463984312399305,1.9463984312399305,2000.0
2008-06-03,1.9463984331691004,1.9463984331691004,1.9274091978304384,1.9274091978304384,7480.0
2008-06-04,1.9226623136895,1.9226623136895,1.884683723674132,1.884683723674132,37611.0
2008-06-05,1.884683221994608,1.8894305303347547,1.875188605314313,1.8894305303347547,355772.0
2008-06-06,1.8894306313982117,1.9036726703652027,1.8751887056159855,1.8751887056159855,6300.0
2008-06-10,1.827715822768956,1.827715822768956,1.827715822768956,1.827715822768956,3275.0
2008-06-11,1.837210219586734,1.8989253477162007,1.8277156019029348,1.8989253477162007,4981.0
2008-06-12,1.8372103415493777,1.841957763891204,1.8229684140782327,1.8229684140782327,4500.0
2008-06-13,1.8277157232352812,1.8277157232352812,1.8229684140782327,1.8229684140782327,60.0
2008-06-16,1.8324630323923288,1.8324630323923288,1.8229684140782327,1.8229684140782327,4039.0
2008-06-17,1.8229684140782327,1.8324630323923288,1.8229684140782327,1.8229684140782327,8500.0
2008-06-18,1.8229680132033697,1.8372099375426831,1.8229680132033697,1.8324626294295787,2856.0
2008-06-19,1.8229682145417307,1.832462831816576,1.7327693504307031,1.8039789799920407,22311.0
2008-06-20,1.8039789799920407,1.8134735972668856,1.8039789799920407,1.8039789799920407,5229.0
2008-06-23,1.7802421372151258,1.7802421372151258,1.75650559802254,1.7802421372151258,31238.0
2008-06-24,1.76125280425501,1.7802420345135963,1.7565054966903637,1.7660001118196569,30409.0
2008-06-25,1.766000513758564,1.7707478224036903,1.756505896468311,1.756505896468311,44781.0
2008-06-26,1.756505896468311,1.756505896468311,1.756505896468311,1.756505896468311,5496.0
2008-06-27,1.7470112963433635,1.7802424571857631,1.6947907875491115,1.6947907875491115,14584.0
2008-06-30,1.7992319662754932,1.827715822768956,1.7992319662754932,1.827715822768956,11000.0
2008-07-01,1.827715822768956,1.827715822768956,1.827715822768956,1.827715822768956,0.0
2008-07-02,1.7137802216353035,1.7137802216353035,1.694790984659698,1.7137802216353035,6658.0
2008-07-03,1.7565057962838555,1.7565057962838555,1.6995379826068,1.7232746376633497,8115.0
2008-07-04,1.7090329178159127,1.7090329178159127,1.6852963715210656,1.6852963715210656,28414.0
2008-07-07,1.6852963715210656,1.6852963715210656,1.6852963715210656,1.6852963715210656,10000.0
2008-07-08,1.685296477890558,1.6900437874491596,1.6615599300975508,1.6615599300975508,53346.0
2008-07-09,1.6852956744377,1.7090322109144809,1.6852956744377,1.7090322109144809,29045.0
2008-07-10,1.709032897040948,1.7327695562320338,1.6852963510346424,1.7280222470307722,284763.0
2008-07-11,1.7090322109144809,1.7090322109144809,1.7090322109144809,1.7090322109144809,20092.0
2008-07-14,1.6615596287373011,1.6663069374348738,1.6615596287373011,1.6663069374348731,30215.0
2008-07-15,1.685296071424852,1.685296071424852,1.614086445220421,1.614086445220421,39385.0
2008-07-16,1.614086834511536,1.6615599300975508,1.5713609352993343,1.6615599300975508,10233.0
2008-07-17,1.6615599300975508,1.6615599300975508,1.6615599300975508,1.6615599300975508,58016.0
2008-07-18,1.6615598252262187,1.6852963715210656,1.5808554546389582,1.6852963715210656,25615.0
2008-07-21,1.6852963715210656,1.6852963715210656,1.6852963715210656,1.6852963715210656,0.0
2008-07-22,1.5903497019762374,1.6140863559158338,1.5713604693723635,1.5713604693723635,5279.0
2008-07-23,1.5713604693723635,1.5713604693723635,1.5713604693723635,1.5713604693723635,501.0
2008-07-24,1.6995375963237684,1.7565053970527762,1.6615591379609196,1.7090322109144809,114879.0
2008-07-25,1.709032715713031,1.709032715713031,1.6615596287373011,1.6663069374348731,28724.0
2008-07-28,1.680548367142344,1.7090322109144809,1.680548367142344,1.7090322109144809,88500.0
2008-07-29,1.7137797092088936,1.7327690536913958,1.68529586226226,1.7327690536913958,25500.0
2008-07-30,1.7327688605759954,1.7327688605759954,1.7090322109144809,1.7090322109144809,420774.0
2008-07-31,1.7090322109144809,1.7422634751667077,1.7090322109144809,1.7090322109144809,206196.0
2008-08-01,1.7090322109144809,1.7090322109144809,1.7090322109144809,1.7090322109144809,20000.0
2008-08-04,1.7090329178159127,1.7090329178159127,1.6852963715210656,1.6852963715210656,42922.0
2008-08-05,1.6852956744377,1.7090322109144809,1.6852956744377,1.7090322109144809,154500.0
2008-08-06,1.7090327961183227,1.7422640717495417,1.7090327961183227,1.7422640717495417,173901.0
2008-08-07,1.7090327855406893,1.8372102387970015,1.7090327855406893,1.8372102387970015,2526.0
2008-08-08,1.8324625136438333,1.9226615884630156,1.827715205830692,1.9226615884630156,9848.0
2008-08-11,1.9226618019740804,1.9226618019740804,1.913167185293423,1.9179143804489929,1825.0
2008-08-12,1.917914685175182,1.917914685175182,1.8941781397021775,1.8941781397021775,123.0
2008-08-13,1.894177838574839,1.9179143802743213,1.747011166853289,1.8514520635157707,36701.0
2008-08-14,1.856199371855667,1.856199371855667,1.8514520635157707,1.8514520635157707,100180.0
2008-08-15,1.8514520635157707,1.8514520635157707,1.8514520635157707,1.8514520635157707,0.0
2008-08-18,1.8039788797171965,1.8039788797171965,1.761253104355322,1.7897369545965718,114929.0
2008-08-19,1.775495029560848,1.775495029560848,1.756505796065774,1.7707477211870797,160141.0
2008-08-20,1.77074772097871,1.865694001627669,1.77074772097871,1.8182208047108095,27700.0
2008-08-21,1.8182208047108095,1.83246272983044,1.8182208047108095,1.8182208047108095,119248.0
2008-08-22,1.851452483031626,1.851452483031626,1.80397927569107,1.827715822768956,23301.0
2008-08-25,1.827715822768956,1.86094710186278,1.8134738945222248,1.827715822768956,7209.0
2008-08-26,1.8277153213164743,1.860946591292958,1.8087260888640568,1.8324626294295787,56293.0
2008-08-27,1.860946591292958,1.875188515632271,1.8277153213164743,1.8324626294295787,8918.0
2008-08-28,1.86569439503566,1.870441704409907,1.8324631162311469,1.8419578481644243,16648.0
2008-08-29,1.8751886052152529,1.8751886052152529,1.8514520635157707,1.8514520635157707,7471.0
2008-09-01,1.8751886052152529,1.8751886052152529,1.8514520635157707,1.8514520635157707,2790.0
2008-09-02,1.8514520635157707,1.8514520635157707,1.8514520635157707,1.8514520635157707,0.0
2008-09-03,1.8514522463270808,1.903672756406924,1.8514522463270808,1.903672756406924,31953.0
2008-09-04,1.8751889033237736,1.8941781397021775,1.8514523578507696,1.8941781397021775,742955.0
2008-09-05,1.8751890301095115,1.8751890301095115,1.8182212039378016,1.827715822768956,31185.0
2008-09-08,1.8277155064904675,1.8751887056159855,1.818220889302317,1.8751887056159855,104308.0
2008-09-09,1.9036726703652027,1.9036726703652027,1.8419575454574584,1.8751887056159855,11384.0
2008-09-10,1.875188618374089,1.875188618374089,1.8182208047108095,1.8182208047108095,13011.0
2008-09-11,1.827715822768956,1.870441720693934,1.8182212039378016,1.827715822768956,17201.0
2008-09-12,1.8609466932544592,1.870441310000879,1.8182208047108095,1.8182208047108095,65366.0
2008-09-15,1.8751884071702152,1.8751884071702152,1.7802421372151258,1.7802421372151258,10216.0
2008-09-16,1.7802421372151258,1.8134732920847456,1.7802421372151258,1.7802421372151258,21670.0
2008-09-17,1.7802421372151258,1.7802421372151258,1.7470109823455058,1.7802421372151258,6864.0
2008-09-18,1.7802426642347025,1.7802426642347025,1.7137802216353035,1.7137802216353035,8467.0
2008-09-19,1.728021945823162,1.7707477211870797,1.728021945823162,1.7707477211870797,13222.0
2008-09-22,1.803978866932047,1.8514520635157707,1.770747708552772,1.8514520635157707,15800.0
2008-09-23,1.780242728613184,1.851452483031626,1.780242728613184,1.827715822768956,10117.0
2008-09-24,1.818220905904308,1.827715523179153,1.7944843627171962,1.8039789799920407,339677.0
2008-09-25,1.827715822768956,1.827715822768956,1.794484656859916,1.827715822768956,8780.0
2008-09-26,1.827715822768956,1.827715822768956,1.827715822768956,1.827715822768956,7621.0
2008-09-29,1.8514524669129189,1.8514524669129189,1.8277158068569004,1.8419578481644243,115511.0
2008-09-30,1.770747914315462,1.841957660873312,1.770747914315462,1.8372102387970015,33220.0
2008-10-01,1.83721044160011,1.83721044160011,1.7849900380287618,1.827715822768956,14711.0
2008-10-02,1.827715523179153,1.827715523179153,1.8039789799920407,1.8039789799920407,13373.0
2008-10-03,1.881778924873584,1.881778924873584,1.7991168779470437,1.818566771341524,26209.0
2008-10-06,1.8088415286581645,1.813704001211124,1.7991165835522462,1.7991165835522462,5924.0
2008-10-07,1.6775544444685315,1.774803999323174,1.6289296090759728,1.774803999323174,46819.0
2008-10-08,1.7504924184776016,1.7553548929094072,1.7018676741595429,1.7504924184776016,48493.0
2008-10-09,1.731042520750378,1.7504924184776016,1.726180046318572,1.7504924184776016,118921.0
2008-10-10,1.774804624810697,1.774804624810697,1.6532426673834033,1.7553546142406962,36612.0
2008-10-13,1.7456293071177815,1.7456293071177815,1.643517381307451,1.6824171625685294,110429.0
2008-10-14,1.6581045265280965,1.7067292451058518,1.6581045265280965,1.7067292451058518,34029.0
2008-10-15,1.7456290517154485,1.774803999323174,1.7018668041995737,1.774803999323174,10946.0
2008-10-16,1.6970042602540816,1.7796663957629688,1.677554373294454,1.7796663957629688,6602.0
2008-10-17,1.677554665790385,1.711591973904428,1.677554665790385,1.677554665790385,57084.0
2008-10-20,1.6775548724396698,1.6775548724396698,1.6435175601327476,1.6581049796928573,60091.0
2008-10-21,1.658104428570218,1.7018666727048015,1.658104428570218,1.687279257993274,13864.0
2008-10-22,1.6581049796928573,1.6581049796928573,1.6581049796928573,1.6581049796928573,561.0
2008-10-23,1.6581049796928573,1.6581049796928573,1.6289300246421323,1.6581049796928573,17227.0
2008-10-24,1.6289292966555409,1.6289292966555409,1.6046169415874862,1.6289292966555409,4635.0
2008-10-27,1.6046172661080855,1.6046172661080855,1.5559925461380288,1.5754424341260516,22312.0
2008-10-28,1.5559929311537448,1.5559929311537448,1.5073680832214529,1.5316805651528511,29004.0
2008-10-29,1.5414053194390918,1.643517359846545,1.5414053194390918,1.6143424083512077,35468.0
2008-10-30,1.658104553498179,1.6872793851193797,1.6532420815613127,1.6532420815613127,12090.0
2008-10-31,1.7018670287289863,1.7018670287289863,1.6532423028517833,1.677554665790385,98165.0
2008-11-03,1.7018668226652385,1.7164542386621406,1.7018668226652385,1.7164542386621406,13700.0
2008-11-04,1.701867651372857,1.701867651372857,1.662967856439248,1.701867651372857,207256.0
2008-11-05,1.7310424975730632,1.750492395039868,1.701867651372857,1.701867651372857,3278.0
2008-11-06,1.7018674678873604,1.7018674678873604,1.662967677147701,1.662967677147701,5800.0
2008-11-07,1.662967248027224,1.7018670287289863,1.662967248027224,1.677554665790385,8236.0
2008-11-10,1.677554665790385,1.677554665790385,1.677554665790385,1.677554665790385,0.0
2008-11-11,1.580304830565846,1.580304830565846,1.580304830565846,1.580304830565846,57.0
2008-11-12,1.5803055690442451,1.6094804132648126,1.5803055690442451,1.6094804132648126,2466.0
2008-11-13,1.6289293695982687,1.6289293695982687,1.5559923011280168,1.6046170134415183,49072.0
2008-11-14,1.5559923011280168,1.6046170134415187,1.5073674728840565,1.6046170134415183,13697.0
2008-11-17,1.5559929311537448,1.5559929311537448,1.5316805651528511,1.5316805651528511,15400.0
2008-11-18,1.5316805651528511,1.5316805651528511,1.4830557172205592,1.5316805651528511,39025.0
2008-11-19,1.531680605513522,1.560855445483368,1.4344310230168604,1.560855445483368,66444.0
2008-11-20,1.5316805592019318,1.6046176569212347,1.4149810869205417,1.551130451927079,24728.0
2008-11-21,1.5511306654849482,1.5511306654849482,1.410118807882775,1.4441561248380013,20988.0
2008-11-24,1.4781928485137028,1.5073676799087292,1.4781928485137028,1.5073676799087292,5217.0
2008-11-25,1.5073676799087292,1.5073676799087292,1.4392930733203342,1.5073676799087292,45845.0
2008-11-26,1.4879175668419988,1.4879175668419988,1.483055095679657,1.483055095679657,30000.0
2008-11-27,1.458743172767683,1.458743172767683,1.4101184467142902,1.4101184467142902,11370.0
2008-11-28,1.4101184467142902,1.4101184467142902,1.3858059677571024,1.4101184467142902,28685.0
2008-12-01,1.366356077335745,1.4101184467142902,1.366356077335745,1.4101184467142902,16549.0
2008-12-02,1.3906683618118836,1.4101183670651176,1.3712184724891348,1.3712184724891348,8350.0
2008-12-03,1.4344307007753467,1.4344307007753467,1.3663559735413595,1.385805862485218,6240.0
2008-12-04,1.3663560001584476,1.3712184724891348,1.3614935278277602,1.3712184724891348,37415.0
2008-12-05,1.361493604730406,1.4101184467142902,1.3371812417037094,1.4101184467142902,13475.0
2008-12-08,1.4344310309433626,1.4344310309433626,1.4344310309433626,1.4344310309433626,960.0
2008-12-09,1.4344307512279144,1.4344307512279144,1.3955308560415067,1.3955308560415067,3500.0
2008-12-10,1.3858059677571024,1.4101184467142902,1.3858059677571024,1.4101184467142902,32156.0
2008-12-11,1.4344308097409868,1.4344308097409868,1.4101184467142902,1.4101184467142902,0.0
2008-12-12,1.4344308097409868,1.4344308097409868,1.4101184467142902,1.4101184467142902,0.0
2008-12-15,1.4101185679643338,1.4101185679643338,1.3614937217994076,1.3906685599400626,18259.0
2008-12-16,1.361493278256146,1.361493278256146,1.361493278256146,1.361493278256146,71730.0
2008-12-17,1.3760806925742284,1.3760806925742284,1.361493278256146,1.361493278256146,3148.0
2008-12-18,1.3614937085417438,1.366356181517837,1.3371813436612752,1.3469062896134625,33941.0
2008-12-19,1.3566314926625722,1.3614939665601593,1.3371815970722234,1.3371815970722234,60849.0
2008-12-22,1.2885565488516648,1.3128689125048012,1.2885565488516648,1.3128689125048012,13410.0
2008-12-23,1.3128689125048012,1.3128689125048012,1.303143967043547,1.3128689125048012,37776.0
2008-12-24,1.4587428195592531,1.4587428195592531,1.3031436179334626,1.3031436179334626,0.0
2008-12-29,1.458742822973827,1.458742822973827,1.3128685638625373,1.361493278256146,10832.0
2008-12-30,1.361493501305395,1.385805862485218,1.361493501305395,1.385805862485218,39000.0
2008-12-31,1.361493501305395,1.385805862485218,1.361493501305395,1.385805862485218,39000.0
2009-01-02,1.4344307007753467,1.4344307007753467,1.385805862485218,1.385805862485218,0.0
2009-01-05,1.3858060067558853,1.4587432138190348,1.3858060067558853,1.4587432138190348,22855.0
2009-01-06,1.4490177975432663,1.483055095679657,1.4490177975432663,1.483055095679657,39386.0
2009-01-07,1.483055095679657,1.483055095679657,1.483055095679657,1.483055095679657,7000.0
2009-01-08,1.4344307249339048,1.473330503476768,1.4344307249339048,1.473330503476768,35704.0
2009-01-09,1.48305557752992,1.48305557752992,1.4587432138190348,1.4587432138190348,0.0
2009-01-12,1.48305557752992,1.48305557752992,1.4587432138190348,1.4587432138190348,0.0
2009-01-13,1.4587432138190348,1.4587432138190348,1.4587432138190348,1.4587432138190348,1000.0
2009-01-14,1.4587432138190348,1.4587432138190348,1.4587432138190348,1.4587432138190348,300.0
2009-01-15,1.4392928552185833,1.483055095679657,1.4392928552185833,1.483055095679657,1041.0
2009-01-16,1.4636058109355292,1.4636058109355292,1.4636058109355292,1.4636058109355292,6000.0
2009-01-19,1.458743116375925,1.458743116375925,1.439293226706457,1.439293226706457,5687.0
2009-01-20,1.4392935042985395,1.458743397719248,1.4247060842330082,1.4344310309433626,137314.0
2009-01-21,1.4344307287185538,1.4344307287185538,1.3274562215129495,1.3712184724891348,27506.0
2009-01-22,1.4101186641674768,1.4344310309433626,1.3809437081059048,1.4344310309433626,7194.0
2009-01-23,1.39553128384327,1.4003938736713792,1.3371815970722234,1.3371815970722234,22314.0
2009-01-27,1.3177312975296656,1.3955308560415067,1.3177312975296656,1.3955308560415067,10765.0
2009-01-28,1.361493278256146,1.361493278256146,1.361493278256146,1.361493278256146,82000.0
2009-01-29,1.3614939665601593,1.3614939665601593,1.3371815970722234,1.3371815970722234,9850.0
2009-01-30,1.3371813005603994,1.3371813005603994,1.317731409282946,1.3177314092829455,10061.0
2009-02-02,1.3177317014818746,1.3371815970722234,1.3128692275842877,1.3371815970722234,4430.0
2009-02-03,1.3371809210593415,1.361493278256146,1.2934186781050936,1.361493278256146,15430.0
2009-02-04,1.351769018764985,1.351769018764985,1.3128692275842877,1.3371815970722234,4500.0
2009-02-05,1.356630806816785,1.361493278256146,1.356630806816785,1.361493278256146,7757.0
2009-02-06,1.3858056354529502,1.4003931657014967,1.361493278256146,1.361493278256146,2932.0
2009-02-09,1.4003933528196513,1.4003933528196513,1.361493460176564,1.4003933528196513,8902.0
2009-02-10,1.4101184467142902,1.4101184467142902,1.4003935015036115,1.4101184467142902,4270.0
2009-02-11,1.4101185679643338,1.4101185679643338,1.3906685599400623,1.3906685599400626,0.0
2009-02-12,1.4101186641674768,1.4344310309433626,1.4101186641674768,1.4344310309433626,9940.0
2009-02-13,1.4101183395955237,1.4344307007753467,1.385805862485218,1.385805862485218,44000.0
2009-02-16,1.429568634503568,1.429568634503568,1.429568634503568,1.429568634503568,600.0
2009-02-17,1.429568634503568,1.4684684234379186,1.429568634503568,1.429568634503568,3275.0
2009-02-18,1.4344307007753467,1.4441556452472757,1.361493501305395,1.385805862485218,71093.0
2009-02-19,1.4101185679643338,1.4101185679643338,1.3906685599400623,1.3906685599400626,7005.0
2009-02-20,1.4198435140112189,1.4198435140112189,1.3906685599400623,1.3906685599400626,4736.0
2009-02-23,1.395531032963505,1.395531032963505,1.3906685599400623,1.3906685599400626,12544.0
2009-02-24,1.4003933951235945,1.4003933951235945,1.361493501305395,1.385805862485218,36992.0
2009-02-25,1.3712185276548283,1.3712185276548283,1.342043692496968,1.342043692496968,9476.0
2009-02-26,1.3420433924987023,1.361493278256146,1.3371809210593415,1.361493278256146,5644.0
2009-02-27,1.342043692496968,1.342043692496968,1.3371812199706576,1.342043692496968,49139.0
2009-03-02,1.3420440709698107,1.3420440709698107,1.3371815970722234,1.3371815970722234,40153.0
2009-03-03,1.3323188034273103,1.3614936398110735,1.3128689125048012,1.3128689125048012,40170.0
2009-03-04,1.36149327506921,1.36149327506921,1.2885562036495255,1.3031436179334626,54575.0
2009-03-05,1.3128685607894206,1.3128685607894206,1.3031436179334626,1.3031436179334626,11756.0
2009-03-06,1.298281443029958,1.3225938057227402,1.2934189704914014,1.3225938057227402,12952.0
2009-03-09,1.2982816290133308,1.312869048718699,1.2788317360728405,1.2788317360728405,34053.0
2009-03-10,1.288556607289662,1.288556607289662,1.2399317618476844,1.2399317618476846,4774.0
2009-03-11,1.269106517699233,1.308006414729934,1.2447941545116026,1.2642440450617067,9622.0
2009-03-12,1.264244198638529,1.264244198638529,1.2545192521821178,1.2545192521821178,11145.0
2009-03-13,1.3080063949950969,1.3128688675592592,1.2788315596101218,1.283694032174285,79356.0
2009-03-16,1.288556497952845,1.3225938057227402,1.288556497952845,1.3225938057227402,46248.0
2009-03-17,1.317731556452735,1.327456503177585,1.317731556452735,1.327456503177585,9568.0
2009-03-18,1.361493501305395,1.385805862485218,1.361493501305395,1.385805862485218,41611.0
2009-03-19,1.342043692496968,1.342043692496968,1.342043692496968,1.342043692496968,1680.0
2009-03-20,1.3566310824930514,1.3566310824930514,1.3566310824930514,1.3566310824930514,33213.0
2009-03-23,1.356631055497073,1.3712184724891348,1.351768583166386,1.3712184724891348,40430.0
2009-03-24,1.376080918013289,1.385805862485218,1.376080918013289,1.385805862485218,93156.0
2009-03-25,1.3809433409914509,1.3809433409914509,1.3760808689289292,1.3760808689289292,15514.0
2009-03-26,1.3712184457773244,1.385805862485218,1.361493501305395,1.385805862485218,151840.0
2009-03-27,1.4295682792301196,1.5219553709198623,1.4295682792301196,1.5219553709198623,44741.0
2009-03-30,1.5219556945218586,1.5219556945218586,1.3955311531622558,1.5025056848223348,19215.0
2009-03-31,1.4587432138190348,1.4976429957564508,1.4587432138190348,1.4587432138190348,7045.0
2009-04-01,1.487918317905094,1.507368212372269,1.4247061608867742,1.429568634503568,3924.0
2009-04-02,1.4490182275570045,1.458743172767683,1.4101184467142902,1.4101184467142902,4759.0
2009-04-03,1.4424494032988893,1.4424494032988893,1.3578919893171846,1.4126055333951235,96581.0
2009-04-06,1.3927093416402063,1.4126051707425886,1.3827614270890154,1.3927093416402063,27496.0
2009-04-07,1.3927093416402063,1.4175791280181842,1.3927093416402063,1.3927093416402063,87457.0
2009-04-08,1.3927094569760146,1.437475194752099,1.3927094569760146,1.3976834146635233,12013.0
2009-04-09,1.4374752110842033,1.487214788524415,1.4374752110842033,1.4424491688282246,28877.0
2009-04-14,1.49218896760996,1.49218896760996,1.467319175200832,1.4822410506463088,24875.0
2009-04-15,1.4722923181157648,1.4921881410219031,1.4424485837565568,1.4474225394830915,16846.0
2009-04-16,1.48721493743584,1.5170586868881537,1.4673191044676317,1.4921888956778928,30834.0
2009-04-17,1.4921888956778928,1.5319805616143105,1.4921888956778928,1.4921888956778928,37898.0
2009-04-20,1.5021367259811949,1.5270065157646229,1.4971627680245092,1.4971627680245094,547733.0
2009-04-21,1.4921888956778928,1.5270066033722574,1.48721493743584,1.4921888956778928,64147.0
2009-04-22,1.4921888956778928,1.5319805616143105,1.4921888956778928,1.4921888956778928,84368.0
2009-04-23,1.5170587159652784,1.5170587159652784,1.4424493409044736,1.4673191325914086,33331.0
2009-04-24,1.467319022927537,1.5319804764809268,1.4424492330993102,1.531980476480927,587671.0
2009-04-27,1.5270063337615092,1.5369542484891936,1.5270063337615092,1.5369542484891936,10906.0
2009-04-28,1.536954434446573,1.536954434446573,1.5270065185152817,1.531980476480927,11027.0
2009-04-29,1.5270063730714516,1.5270063730714516,1.517058458087676,1.517058458087676,5983.0
2009-04-30,1.5170586732520006,1.5369545060413743,1.4921888822652822,1.5220326314493435,90529.0
2009-05-01,1.517058458087676,1.5469022030390012,1.4921886706282397,1.517058458087676,48453.0
2009-05-04,1.517058236667853,1.54192802049746,1.4872144960723244,1.54192802049746,132315.0
2009-05-05,1.59166798034196,1.7408868275577831,1.5667981922374064,1.7408868275577831,28479.0
2009-05-06,1.716017004610245,1.716017004610245,1.5916679480238287,1.5916679480238287,68405.0
2009-05-07,1.6414075496220624,1.6811993290098757,1.6414075496220624,1.666277337621631,73860.0
2009-05-08,1.6762253094920805,1.7408868790655712,1.6662773939559292,1.691147301384815,27630.0
2009-05-11,1.740886388706831,1.8901051983068649,1.73591243233978,1.7906259523773511,62297.0
2009-05-12,1.7906263117406749,1.860261833443128,1.7906263117406749,1.8154962171555853,111048.0
2009-05-13,1.8154962171555853,1.8154962171555853,1.8154962171555853,1.8154962171555853,3552.0
2009-05-14,1.7906264037668895,1.8154963104599469,1.7408868275577831,1.7408868275577831,460389.0
2009-05-15,1.7408871137133015,1.815496608879281,1.7408871137133015,1.7707308643442838,18540.0
2009-05-18,1.7408865954265076,1.7408865954265076,1.7309386815111505,1.7309386815111505,60713.0
2009-05-19,1.7906265101014027,1.7906265101014027,1.7757046363525508,1.7757046363525508,1171.0
2009-05-20,1.7757046363525508,1.7757046363525508,1.696121309692007,1.7757046363525508,16428.0
2009-05-21,1.7757045916710277,1.7757045916710277,1.7259650137597695,1.7607827182976503,27829.0
2009-05-22,1.7757045916710277,1.7906264650444057,1.7607827182976503,1.7607827182976503,4192.0
2009-05-25,1.7906269106275496,1.7906269106275496,1.701095648108149,1.701095648108149,9955.0
2009-05-26,1.7259648321635626,1.765756490305917,1.7060690030923855,1.765756490305917,80277.0
2009-05-27,1.7906259523773511,1.865235416471605,1.7259645196056754,1.7906259523773511,32032.0
2009-05-28,1.8055479400669807,1.8105218964340333,1.7906259523773511,1.7906259523773511,3816.0
2009-05-29,1.7906262766448888,1.7906262766448888,1.750834618502534,1.765756490305917,21493.0
2009-06-01,1.7956002691059574,1.8154962171555853,1.7707304822795449,1.8154962171555853,1992.0
2009-06-02,1.8154960792687105,1.8403658642062632,1.8154960792687105,1.8353919072187528,3552.0
2009-06-03,1.8353921409435892,1.8353921409435892,1.7408868275577831,1.7408868275577831,54327.0
2009-06-04,1.750834301440935,1.8105218964340333,1.740886388706831,1.7906259523773511,7469.0
2009-06-05,1.7906264650444057,1.8005743806266568,1.755808760506525,1.7607827182976503,17686.0
2009-06-09,1.8005746149752668,1.8005746149752668,1.7607829474672896,1.7707308643442838,35652.0
2009-06-10,1.8005743653530863,1.8204703149373287,1.7558087456126834,1.7558087456126834,21456.0
2009-06-11,1.7657566156623363,1.7657566156623363,1.7408868275577831,1.7408868275577831,22080.0
2009-06-12,1.7458607851786936,1.7906264037668895,1.7359128699368724,1.7408868275577831,26475.0
2009-06-15,1.7508349591550063,1.7906266250394547,1.7458610009194495,1.7458610009194495,11712.0
2009-06-16,1.7508349591550063,1.7906266250394547,1.7458610009194495,1.7458610009194495,5264.0
2009-06-17,1.7458607851786936,1.770730573283247,1.7408868275577831,1.7408868275577831,21055.0
2009-06-18,1.7408868275577831,1.7607826580414256,1.7359128699368724,1.7408868275577831,284477.0
2009-06-19,1.7408868275577831,1.7657566156623363,1.7408868275577831,1.7408868275577831,12650.0
2009-06-22,1.7408865954265076,1.7508345093418658,1.7309386815111505,1.7309386815111505,27595.0
2009-06-23,1.716017351326272,1.74088714395072,1.701095475751603,1.7110433928013822,27074.0
2009-06-24,1.7209909970741406,1.7508347427996045,1.7209909970741406,1.7408868275577831,21969.0
2009-06-25,1.7359129293420212,1.765756676088776,1.7359129293420212,1.7607827182976503,22351.0
2009-06-26,1.7607825330381228,1.7757044048415056,1.7209908748957683,1.765756490305917,37578.0
2009-06-29,1.7657566460472225,1.7657566460472225,1.7359128998082114,1.7508347729277172,107561.0
2009-06-30,1.750834618502534,1.7707304475737111,1.7408867039669456,1.765756490305917,80244.0
2009-07-01,1.7707308643442838,1.7707308643442838,1.7657569059057874,1.7707308643442838,1726.0
2009-07-02,1.770730126909143,1.7906259523773511,1.755808257807987,1.7906259523773511,42871.0
2009-07-03,1.7906259523773511,1.7906259523773511,1.7906259523773511,1.7906259523773511,98568.0
2009-07-06,1.7906265014129532,1.8801578620601536,1.7408869224914587,1.8801578620601536,95496.0
2009-07-07,1.880158034061277,1.890105950755634,1.8304184505894925,1.87021011736692,105738.0
2009-07-08,1.8652357433285531,1.8901055295219016,1.8652357433285531,1.8652357433285531,4057.0
2009-07-09,1.8901059216200211,1.8901059216200211,1.8453402971854689,1.8602621719969863,55478.0
2009-07-10,1.790626266160013,1.8652357433285531,1.790626266160013,1.8652357433285531,4827.0
2009-07-13,1.8403664819338192,1.8453404405908624,1.8403664819338192,1.8403664819338192,3415.0
2009-07-14,1.8403664819338192,1.8403664819338192,1.8005746940889469,1.8403664819338192,15308.0
2009-07-15,1.8403658325547168,1.8403658325547168,1.815496048044887,1.825443961848819,15696.0
2009-07-16,1.8154962324334123,1.820470189840552,1.790626326809216,1.820470189840552,9810.0
2009-07-17,1.8403658325547168,1.8403658325547168,1.815496048044887,1.825443961848819,9698.0
2009-07-20,1.8204706473056476,1.8403664819338192,1.8204706473056476,1.8403664819338192,16800.0
2009-07-21,1.8403664819338192,1.865236275219034,1.8403664819338192,1.8403664819338192,20391.0
2009-07-22,1.845339883646924,1.865235712270315,1.845339883646924,1.85528779795862,172732.0
2009-07-23,1.850313840802772,1.85528779795862,1.850313840802772,1.85528779795862,10712.0
2009-07-24,1.855287782387756,1.8652356966159611,1.8503138252736528,1.8503138252736528,15064.0
2009-07-27,1.855287782387756,1.8652356966159611,1.8453398681595503,1.8503138252736528,79383.0
2009-07-28,1.85528779795862,1.865235712270315,1.85528779795862,1.85528779795862,107699.0
2009-07-29,1.890105593069523,2.004506850582222,1.8801576782577225,1.9895848597760235,201151.0
2009-07-30,1.9895848597760235,1.9895848597760235,1.9846109023701235,1.9895848597760235,89764.0
2009-07-31,1.989585016302964,2.0144549238775573,1.989585016302964,2.0144549238775573,78580.0
2009-08-03,2.014454765394023,2.039324433835024,1.969689030152423,1.9895848597760235,17740.0
2009-08-04,1.9895851763537105,2.0492726747218324,1.9895851763537105,2.029376841932458,23525.0
2009-08-05,2.014454765394023,2.024402680205823,1.9895848597760235,1.9895848597760235,9618.0
2009-08-06,2.0094810657847635,2.0094810657847635,1.974663357421944,1.9796373157594895,23650.0
2009-08-07,1.9895852324345809,1.9895852324345809,1.9796373157594895,1.9796373157594895,131852.0
2009-08-10,1.9796373708450663,2.074142700476668,1.9796373708450663,2.0691686234121924,4443.0
2009-08-11,2.074142159176838,2.168647464144892,2.074142159176838,2.08906391212196,95703.0
2009-08-12,2.089064007894025,2.089064007894025,1.9846109023701235,1.9895848597760235,71533.0
2009-08-13,2.059220620374452,2.059220620374452,2.0393247873023914,2.0393247873023914,1246.0
2009-08-14,2.0393245067586268,2.0890640825962508,2.0393245067586268,2.079116167428726,9031.0
2009-08-17,2.0990122865185694,2.118908356767668,2.0393247873023914,2.0393247873023914,30626.0
2009-08-18,2.0393244528043915,2.049272367708725,1.99455895432339,2.034350613940725,208006.0
2009-08-19,2.0592201499023157,2.158699529711495,2.0592201499023157,2.158699529711495,16746.0
2009-08-20,2.163673440850583,2.163673440850583,2.138803772946594,2.1437776116565948,24689.0
2009-08-21,2.13880401065772,2.13880401065772,2.1039861871100203,2.1288560949550948,31726.0
2009-08-24,2.1288560871266267,2.1537257577032283,2.1288560871266267,2.1537257577032283,15862.0
2009-08-25,2.1537258250951106,2.163673741072433,2.1437779091177878,2.148751985694961,6139.0
2009-08-26,2.163673914348186,2.18356974789617,2.138804241001728,2.138804241001728,36049.0
2009-08-27,2.13880401065772,2.153725765623149,2.118908179252468,2.1288560949550948,44692.0
2009-08-28,2.123881488088286,2.1288555632858626,2.0990115864543246,2.113933574870094,124932.0
2009-08-31,2.099011683696677,2.1686473166270424,2.0840899317665773,2.1189077482317606,32131.0
2009-09-01,2.099011683696677,2.138803575589873,2.099011683696677,2.1189077482317606,3098.0
2009-09-02,2.0990123367287143,2.138804241001728,2.0990123367287143,2.138804241001728,220576.0
2009-09-03,2.1189078075003445,2.1835691296343867,2.113933731933201,2.163673301719762,6401.0
2009-09-04,2.1388035339486,2.18356902604431,2.1388035339486,2.1686472744047287,7336.0
2009-09-07,2.1736216777410093,2.213413342029088,2.1686478382935133,2.183569593813029,16921.0
2009-09-08,2.218387431846549,2.2830490052877384,2.213413355192445,2.22833534797773,39531.0
2009-09-09,2.2333088468546523,2.2631528278737423,2.2233609322406207,2.248230837364197,48454.0
2009-09-10,2.2830485796175197,2.3228402367231604,2.268126589614412,2.288022418167232,61738.0
2009-09-11,2.2780747336543787,2.302944640442242,2.2780747336543787,2.2979705642138657,20123.0
2009-09-14,2.3079182467200523,2.31289232244675,2.273100665341109,2.288022418167232,19649.0
2009-09-15,2.2979707443930724,2.2979707443930724,2.263153156772498,2.263153156772498,29862.0
2009-09-16,2.288022685967538,2.3128925931579407,2.2830488468356656,2.283048846835665,29197.0
2009-09-17,2.2830488098827555,2.2979705642138657,2.273100894603011,2.2979705642138657,46101.0
2009-09-18,2.288022315349025,2.3128922185109486,2.278074401519649,2.292996390852199,34001.0
2009-09-21,2.3128923435971744,2.337762010927129,2.3128923435971744,2.332788172331934,65637.0
2009-09-22,2.362632038924329,2.3875019447311754,2.332788294262315,2.372579953811668,25346.0
2009-09-23,2.432267322254574,2.437241398039536,2.392475664682825,2.437241398039536,44318.0
2009-09-24,2.437241398039536,2.437241398039536,2.412371493468699,2.437241398039536,91404.0
2009-09-25,2.437241398039536,2.486980970004223,2.427293483646599,2.437241398039536,30108.0
2009-09-28,2.447189312432473,2.486980970004223,2.437241398039536,2.437241398039536,33180.0
2009-09-29,2.447189662305173,2.486981325565905,2.447189662305173,2.486981325565905,22075.0
2009-09-30,2.48698169885772,2.48698169885772,2.47703378154937,2.4770337815493706,41790.0
2009-10-01,2.4770330556112867,2.486980970004223,2.432267322254574,2.437241398039536,22691.0
2009-10-02,2.5032507747662063,2.5032507747662063,2.244293914950932,2.3712336138317016,51265.0
2009-10-05,2.335689631149916,2.340767333626585,2.284913816974127,2.295068979809285,41908.0
2009-10-06,2.3255345895431585,2.3255345895431585,2.284913936085003,2.284913936085003,29047.0
2009-10-07,2.3661550435858523,2.371232745899278,2.305224068533776,2.335689556059814,5845.0
2009-10-08,2.371232979139118,2.538793298073026,2.371232979139118,2.493094941229889,81261.0
2009-10-09,2.508327643438013,2.513405103800495,2.4677069920654437,2.4727844524279243,85228.0
2009-10-12,2.513405103800495,2.513405103800495,2.4727844524279243,2.4727844524279243,299974.0
2009-10-13,2.503250516187102,2.614957575249365,2.503250516187102,2.599724706425152,337206.0
2009-10-14,2.691121284828933,2.7418971078766403,2.660655548882086,2.686043581465051,108679.0
2009-10-15,2.686043098494236,2.686043098494236,2.660655070476229,2.675887935710669,80406.0
2009-10-16,2.6708105747270525,2.6911209010496915,2.660655169447545,2.660655169447545,842073.0
2009-10-19,2.670810060186854,2.670810060186854,2.6251117137057585,2.6251117137057585,294642.0
2009-10-20,2.6860432184606373,2.6860432184606373,2.640344862834479,2.6657328919863867,272290.0
2009-10-21,2.680965139724842,2.711430622411494,2.675887438218,2.6911203006203923,53007.0
2009-10-22,2.691121223982844,2.7165090138735697,2.68096605960291,2.68096605960291,62431.0
2009-10-23,2.6911217832678327,2.7165095784348026,2.680966616777392,2.7012769497582747,58685.0
2009-10-26,2.7165087081720127,2.7165087081720127,2.6657328919863867,2.6657328919863867,220462.0
2009-10-27,2.6657328919863867,2.6657328919863867,2.6352674022750104,2.6657328919863867,88725.0
2009-10-28,2.665732872087299,2.686043198409937,2.6454225457646605,2.660655169447545,128363.0
2009-10-29,2.660655189308729,2.6860432184606373,2.640344862834479,2.6657328919863867,68923.0
2009-10-30,2.675888055223512,2.70127608437542,2.655577728749261,2.6657328919863867,93470.0
2009-11-02,2.6301893537454077,2.640344515647198,2.620034191843617,2.620034191843617,103282.0
2009-11-03,2.665733132972478,2.665733132972478,2.589569280749622,2.594646983886311,67682.0
2009-11-04,2.645422565512136,2.6657328919863867,2.640344862834479,2.6657328919863867,30970.0
2009-11-05,2.6657332352404643,2.6809661031167127,2.62511257706143,2.6301900382746988,60088.0
2009-11-06,2.7012758888969044,2.843448163928326,2.6809655638924155,2.8434481639283256,458244.0
2009-11-09,2.8434485844372905,2.8434485844372905,2.7122126162675806,2.755957938990817,176001.0
2009-11-10,2.777831114936759,2.7887674476434894,2.717681154678376,2.73408578410984,156237.0
2009-11-11,2.7340848826941038,2.7340848826941038,2.635657920784471,2.712212224491963,75815.0
2009-11-12,2.7012766410758813,2.728617341004606,2.657531312595742,2.7231493053159515,65499.0
2009-11-13,2.717681154678376,2.73408578410984,2.706744821971646,2.73408578410984,29447.0
2009-11-16,2.739553067662073,2.8270436969591377,2.739553067662073,2.816107368297004,39585.0
2009-11-17,2.816108185196572,2.843448884411601,2.766894561569713,2.77236285785835,27033.0
2009-11-18,2.8051715002188837,2.8051715002188837,2.755957882787529,2.7614261783877616,22054.0
2009-11-19,2.7614261783877616,2.772362508845542,2.745021552329748,2.7614261783877616,35149.0
2009-11-20,2.761426835360322,2.766894871518773,2.739554169241023,2.7504905023006723,60672.0
2009-11-23,2.734085277629199,2.7887669310332446,2.734085277629199,2.755957938990817,21513.0
2009-11-24,2.755957834691349,2.777830495225195,2.728616878652702,2.777830495225195,422061.0
2009-11-25,2.777831114936759,2.777831114936759,2.73408578410984,2.73408578410984,414536.0
2009-11-26,2.7778311312644157,2.8051720935633147,2.750490429708256,2.8051720935633155,34407.0
2009-11-27,2.7887665726656827,2.8051711969501825,2.766893914114788,2.7887665726656827,22936.0
2009-11-30,2.7887668741608698,2.79970320461865,2.734085221871968,2.7614261783877616,78304.0
2009-12-01,2.7340849342972224,2.761425887937258,2.7012759463747744,2.7012759463747744,210306.0
2009-12-02,2.712212586308704,2.7340852474287183,2.6629989684173268,2.6848716295373416,206489.0
2009-12-03,2.6629989684173268,2.7012762557486965,2.6575309335086668,2.6848716295373416,194231.0
2009-12-04,2.6520627951857763,2.66299912639456,2.6301901327682087,2.652062795185776,364405.0
2009-12-07,2.6575319828575807,2.6848726896819644,2.6575319828575807,2.6739363548036525,84045.0
2009-12-08,2.679403287759809,2.7012759463747744,2.6356579705298797,2.7012759463747744,132936.0
2009-12-09,2.701276158580757,2.701276158580757,2.6247218474144502,2.662998872626265,85658.0
2009-12-10,2.662999030722338,2.662999030722338,2.6247220032381056,2.6301900382746988,43819.0
2009-12-11,2.65206368504703,2.6794046526142035,2.65206368504703,2.6739363548036525,63489.0
2009-12-14,2.6739349422668908,2.717680258671172,2.646594249885541,2.712212224491963,107300.0
2009-12-15,2.728617341004606,2.728617341004606,2.7122129731959164,2.7231493053159515,64629.0
2009-12-16,2.7231485072432564,2.7614257888168248,2.7122121783283304,2.728616541329396,39042.0
2009-12-17,2.728617341004606,2.755958301676056,2.7122129731959164,2.7231493053159515,67532.0
2009-12-18,2.7231485072432564,2.734084836158184,2.7231485072432564,2.728616541329396,5549.0
2009-12-21,2.755958229735157,2.77236285785835,2.7286172697774096,2.77236285785835,128493.0
2009-12-22,2.7832992469219024,2.7832992469219024,2.7450219543425587,2.766894618461406,45304.0
2009-12-23,2.766894213245309,2.772362508845542,2.7504898479299813,2.7614261783877616,41532.0
2009-12-24,2.766894164958272,2.777830495225195,2.761426130196151,2.777830495225195,185050.0
2009-12-29,2.7778302433902358,2.794234867674735,2.7614258798483933,2.7887665726656827,47584.0
2009-12-30,2.7997034494284074,2.805171745506795,2.78876711801434,2.7942354140927272,61116.0
2009-12-31,2.7942357607923034,2.8106401295774512,2.7942357607923034,2.8051720935633155,4792.0
2010-01-04,2.8161077218066977,2.837980381876667,2.810639426417868,2.8325120864878377,42661.0
2010-01-05,2.843448457137725,2.876257708453992,2.843448457137725,2.8598530827958584,339064.0
2010-01-06,2.881726238003273,2.8981308664782666,2.8762582023400918,2.8762582023400918,54785.0
2010-01-07,2.876258259457644,2.887194591743908,2.859853630656882,2.870789962943147,40160.0
2010-01-08,2.8707898698956664,2.8707898698956664,2.8489172060320693,2.8489172060320698,169804.0
2010-01-11,2.881726238003273,2.8871945344091787,2.848917241796009,2.8762582023400918,328169.0
2010-01-12,2.876258005095434,2.887194336414543,2.8707897090645265,2.881726040383636,122295.0
2010-01-13,2.881726187300855,2.892662519177524,2.87625815173388,2.892662519177524,61921.0
2010-01-14,2.892662519177524,2.892662519177524,2.881726187300855,2.892662519177524,15896.0
2010-01-15,2.88172638445018,2.88719468113398,2.88172638445018,2.88719468113398,16077.0
2010-01-18,2.8817257243368792,2.980152695414105,2.8817257243368792,2.9418756703665228,68312.0
2010-01-19,2.996557770267146,2.996557770267146,2.9528124432292304,2.974685106748188,82902.0
2010-01-20,2.9746851067481885,2.9746851067481885,2.958280478737612,2.974685106748188,27604.0
2010-01-21,2.9637476245708,2.969215657956692,2.9582793304422927,2.9637476245708,5890.0
2010-01-22,2.952812152909889,2.963748483594113,2.941875822225666,2.958280187880656,34562.0
2010-01-25,2.963748774988709,2.9801531422565697,2.892662488180737,2.974685106748188,94922.0
2010-01-27,2.9801531422565697,2.9801531422565697,2.958280478737612,2.974685106748188,40500.0
2010-01-28,2.9582807128242226,2.9582807128242226,2.88719468113398,2.88719468113398,290743.0
2010-01-29,2.8871938923763234,2.8981302220134717,2.832511983447919,2.854384642722214,61969.0
2010-02-01,2.8215764457636783,2.8215764457636783,2.73408578410984,2.73408578410984,58201.0
2010-02-02,2.734085149080603,2.734085149080603,2.548167275505465,2.662998872626265,236317.0
2010-02-03,2.6684677878694614,2.777831114936759,2.662999491144727,2.73408578410984,97709.0
2010-02-04,2.8215756076939487,2.985620810312618,2.81610757333608,2.8215756076939487,84356.0
2010-02-05,2.821575560492025,2.821575560492025,2.7614258798483933,2.7887665726656827,38856.0
2010-02-08,2.794234710972739,2.865320716905282,2.794234710972739,2.816107368297004,44609.0
2010-02-09,2.8434481639283256,2.8598527878948548,2.794234813514044,2.8434481639283256,96105.0
2010-02-10,2.859852279228967,2.914533914820394,2.859852279228967,2.898129554514269,18509.0
2010-02-11,2.914535382324769,2.914535382324769,2.88172638445018,2.88719468113398,9144.0
2010-02-12,2.898129554514269,2.909065881632554,2.881724933465538,2.898129554514269,131236.0
2010-02-15,2.8981300090699444,2.9528116532378843,2.8926617142818265,2.9364070296161784,20607.0
2010-02-16,2.947343508410067,2.9528118034764104,2.8817255320699084,2.947343508410067,28655.0
2010-02-17,2.974684608337892,2.99108897285719,2.8981302988482613,2.952811948483711,81603.0
2010-02-18,2.9746839520851984,2.985620279599597,2.9582793304422927,2.9637476245708,70640.0
2010-02-19,3.00749377988955,3.0348347367310757,2.963748457537259,3.0348347367310757,51664.0
2010-02-22,3.116856522901876,3.116856522901876,3.0731112084494856,3.0731112084494856,145544.0
2010-02-23,3.0895155252869184,3.0895155252869184,3.067642870230304,3.0895155252869184,71591.0
2010-02-24,3.0949838656756805,3.10045216035355,3.0731112084494856,3.0731112084494856,27431.0
2010-02-25,3.0731118596666955,3.0895164864339355,3.034834831780964,3.0567074936421523,74120.0
2010-02-26,3.073111763417986,3.073111763417986,3.029366441065695,3.0348347367310757,113202.0
2010-03-01,3.051239357678268,3.051239357678268,2.958280409526189,3.023898659290587,36593.0
2010-03-02,3.023898659290587,3.023898659290587,2.9910894040370333,3.023898659290587,32797.0
2010-03-03,2.991089261390455,3.023898515079319,2.991089261390455,3.0184302192169428,1517598.0
2010-03-04,3.0074940316638097,3.0348349907942014,2.9746850371529656,3.023898659290587,25463.0
2010-03-05,3.012962327786972,3.0403030261746538,3.0074940316638097,3.023898659290587,21106.0
2010-03-08,3.056707588016731,3.0895165818214787,3.018430298206507,3.07858025055323,62731.0
2010-03-09,3.1059207590617173,3.1059207590617173,3.0184301142478547,3.04030277545132,24171.0
2010-03-10,3.0403030261746538,3.1004529798158886,3.023898659290587,3.023898659290587,65474.0
2010-03-11,3.062175131008997,3.100452414665825,3.040302471988713,3.062175131008997,61248.0
2010-03-12,3.0621756925578456,3.0621756925578456,3.0238986626243505,3.029366698010831,29495.0
2010-03-15,3.0621754147683213,3.0621754147683213,2.870789500234555,2.92547115285239,121115.0
2010-03-16,2.8762582023400918,2.8981308664782666,2.86532160952828,2.8762582023400918,259712.0
2010-03-17,2.8434485435542936,2.92547115285239,2.837980508663853,2.92547115285239,262915.0
2010-03-18,2.947344326552549,3.0184306176916333,2.9364079941267462,3.0129625818500987,427493.0
2010-03-19,3.0348347367310757,3.0348347367310757,3.0129620755549302,3.0348347367310757,349921.0
2010-03-22,3.034834994140022,3.034834994140022,3.0238986626243505,3.029366698010831,248482.0
2010-03-23,3.034834773589664,3.11685712362504,3.0293664778578693,3.11685712362504,95105.0
2010-03-24,3.116856416378758,3.16060199007872,3.111388382630408,3.133261039109073,74680.0
2010-03-25,3.127793602418928,3.138729933657562,3.122325567170962,3.127793602418928,223115.0
2010-03-26,3.1332620597448737,3.1332620597448737,3.0949847680673623,3.0949847680673623,74583.0
2010-03-29,3.1004524054342064,3.111388734911785,3.1004524054342064,3.1004524054342064,36839.0
2010-03-30,3.105920792904144,3.11685712362504,3.100452757915041,3.11685712362504,15717.0
2010-03-31,3.122325727943116,3.122325727943116,3.0895167325378425,3.0949847680673623,50821.0
2010-04-01,3.119921875139519,3.1365465325538398,2.998006487628399,3.0146314092868844,67773.0
2010-04-06,3.0478812479742747,3.108838946922133,3.0312563248997004,3.075589365017171,31627.0
2010-04-07,3.081130670666961,3.131005173069316,3.05896428387573,3.070047477271345,37236.0
2010-04-08,3.020172616669958,3.0700471131570906,2.992464768589218,3.047880728994841,88745.0
2010-04-09,3.058963165411805,3.1310040282647327,3.0312550599317323,3.1310040282647327,74995.0
2010-04-12,3.131004617162909,3.1697956550381696,3.114379697899135,3.158712463610363,36796.0
2010-04-13,3.1697956370719145,3.2640028957963745,3.158712445706927,3.1697956370719145,50991.0
2010-04-14,3.2307533492551763,3.3748351024729586,3.2307533492551763,3.341585528094423,41530.0
2010-04-15,3.3305026762615166,3.341585868851232,3.2695449848960023,3.2972528342482144,25466.0
2010-04-16,3.2806283949337205,3.297253052798139,3.241837086176456,3.269545201609384,14669.0
2010-04-19,3.236295621636374,3.297253052798139,3.208587506203446,3.269545201609384,51044.0
2010-04-20,3.286170399185118,3.352669834296989,3.2695457385903124,3.30279532402414,38937.0
2010-04-21,3.3083359103434025,3.3526689433853463,3.3083359103434025,3.347127215163549,58314.0
2010-04-22,3.336044181697094,3.3582105671506968,3.319419260484812,3.352669102909375,38417.0
2010-04-23,3.363751663171165,3.4302508070285582,3.363751663171165,3.3914595076563576,36333.0
2010-04-27,3.4136270794726657,3.4136270794726657,3.380377495947904,3.3859192253241317,21600.0
2010-04-28,3.3582107482040766,3.3582107482040766,3.236295621636374,3.269545201609384,81945.0
2010-04-29,3.313877796243491,3.402543338057902,3.313877796243491,3.352669102909375,62189.0
2010-04-30,3.352668472528266,3.402542698299257,3.352668472528266,3.3914595076563576,35439.0
2010-05-03,3.3803784930070147,3.4025448885616094,3.3249625041205286,3.4025448885616094,116108.0
2010-05-04,3.408085454672925,3.408085454672925,3.352669484727874,3.380377337578305,58532.0
2010-05-05,3.374834999671563,3.374834999671563,3.1143796119406173,3.319418779817919,82993.0
2010-05-06,3.297253052798139,3.297253052798139,3.241837086176456,3.269545201609384,445112.0
2010-05-07,3.1975047890709,3.2418375689705528,3.1088392292715947,3.2418375689705536,122781.0
2010-05-10,3.214128908770153,3.369293599562448,3.214128908770153,3.347127215163549,185661.0
2010-05-11,3.3803764765312616,3.4302509688999065,3.374835013070368,3.397001395402184,256767.0
2010-05-12,3.402543884964412,3.4080856143406395,3.3859192253241317,3.3859192253241317,87258.0
2010-05-13,3.3970022606839145,3.3970022606839145,3.3692941435892947,3.380377337578305,170368.0
2010-05-14,3.374836791630168,3.380378258011448,3.2750877543245207,3.3249622729773445,225132.0
2010-05-17,3.324960507500931,3.336043698622836,3.2917109341352164,3.319418779817919,59227.0
2010-05-18,3.324960782950797,3.3471271670309384,3.2141288625500954,3.27508628664841,44951.0
2010-05-19,3.280628271625247,3.3027946574407565,3.191962728363212,3.225212307086475,42433.0
2010-05-20,3.1864193735906072,3.2030442865897566,2.9980049260723782,3.1476280860886106,133029.0
2010-05-21,3.0589646794385232,3.269545645430168,2.998006975757951,3.2640039158936576,144965.0
2010-05-24,3.2640037144581155,3.2695454436526226,3.2085877437340087,3.2473790553629795,56241.0
2010-05-25,3.2362954999942297,3.3249610432562653,3.219670578510517,3.225212307086475,118915.0
2010-05-26,3.214128666775992,3.2362950495059675,3.092213297517,3.1697956370719145,102219.0
2010-05-27,3.1864213424121086,3.208587730611092,3.175338148312617,3.180879613240267,93141.0
2010-05-28,3.214128531594824,3.214128531594824,3.1975036131244963,3.214128531594824,91131.0
2010-05-31,3.214129822157548,3.214129822157548,3.186421701662793,3.186421701662792,49381.0
2010-06-01,3.186421220924949,3.186421220924949,3.070047555195112,3.11992205886338,86368.0
2010-06-02,3.119921006053737,3.186420145675336,3.0866714362429377,3.1531705758645363,28339.0
2010-06-03,3.0755893202817486,3.214129374992743,3.0755893202817486,3.1919629873785187,73375.0
2010-06-04,3.186421837018265,3.2141299586900303,3.158713715346501,3.20304676287017,97177.0
2010-06-07,3.1587126381056008,3.2861694786884805,3.153171174207637,3.27508628664841,364446.0
2010-06-08,3.302794058785594,3.302794058785594,3.158712312856477,3.214128531594824,59672.0
2010-06-09,3.203046476457293,3.2640039158936576,3.197504746920784,3.2640039158936576,27537.0
2010-06-10,3.26400309460834,3.2917112068305867,3.208587134407988,3.27508628664841,28384.0
2010-06-11,3.297252831141066,3.297252831141066,3.2085872905068937,3.280628174394235,80718.0
2010-06-15,3.2695462879432404,3.3249622729773445,3.2252134999159576,3.3249622729773445,405799.0
2010-06-16,3.33604391309188,3.413626255932862,3.33604391309188,3.413626255932862,113674.0
2010-06-17,3.4357932404399825,3.546625442410288,3.397002194357931,3.4912094735472268,70657.0
2010-06-18,3.485667443183268,3.485667443183268,3.44687613621076,3.4524178647400445,210220.0
2010-06-21,3.47458378746418,3.4912087065930013,3.463500596126341,3.4690423239173227,287873.0
2010-06-22,3.4745842116631485,3.4801259401307,3.469042747439755,3.4745842116631485,417697.0
2010-06-23,3.463500751309848,3.4745839431442738,3.413626255932862,3.413626255932862,39071.0
2010-06-24,3.441334852089009,3.4745844322729407,3.441334852089009,3.4635012388782966,30190.0
2010-06-25,3.457959358149317,3.457959358149317,3.169796078303541,3.225212307086475,194747.0
2010-06-28,3.1531714210639907,3.241836964326026,3.1531714210639907,3.225212307086475,111373.0
2010-06-29,3.2196703595183918,3.269544856333056,3.197503975210572,3.236295279871328,27665.0
2010-06-30,3.158712463610363,3.203045493565718,3.153171000018524,3.158712463610363,174879.0
2010-07-01,3.11992205886338,3.1310052525403083,3.1032971362258976,3.11992205886338,34613.0
2010-07-02,3.1254639951208616,3.186421701662793,3.119922529568444,3.186421701662792,48720.0
2010-07-05,3.158712463610363,3.158712463610363,3.1032965064713287,3.158712463610363,142954.0
2010-07-06,3.1587135811680365,3.186421701662793,3.1310057249175007,3.186421701662792,59511.0
2010-07-07,3.275086543049289,3.275086543049289,3.164254613971745,3.225212307086475,27986.0
2010-07-08,3.264003958920379,3.275087153895293,3.1975047890709,3.2418375689705536,90108.0
2010-07-09,3.269544822750446,3.27508628664841,3.169795830145671,3.27508628664841,20114.0
2010-07-12,3.275086543049289,3.275086543049289,3.225212307086476,3.225212307086475,12557.0
2010-07-13,3.2196701303364232,3.2196701303364232,3.1642541735114835,3.1697956370719145,24632.0
2010-07-14,3.164254040427957,3.2196699949221887,3.164254040427957,3.214128531594824,45320.0
2010-07-15,3.208587293530488,3.313877755254865,3.208587293530488,3.2972528342482144,36050.0
2010-07-16,3.302794781582393,3.31387797490673,3.2252124283120374,3.269545201609384,47740.0
2010-07-19,3.241837326168473,3.2695454436526226,3.241837326168473,3.2473790553629795,14413.0
2010-07-20,3.2695447132967,3.275086177009155,3.2141287549514947,3.219670218663949,16405.0
2010-07-21,3.2196701485853643,3.225211876421332,3.158712463610363,3.158712463610363,96090.0
2010-07-22,3.1697944605914583,3.1697944605914583,3.1476280860886106,3.1476280860886106,23011.0
2010-07-23,3.169796776517095,3.2030466268084905,3.169796776517095,3.186421701662792,11968.0
2010-07-26,3.214129822157548,3.214129822157548,3.186421701662793,3.186421701662792,16977.0
2010-07-27,3.186421701662793,3.230754483059026,3.186421701662793,3.186421701662792,118865.0
2010-07-28,3.186420574301944,3.203045493565718,3.147629272182556,3.158712463610363,14451.0
2010-07-29,3.158712315270961,3.158712315270961,3.1199212792174045,3.125462742549006,43143.0
2010-07-30,3.142087803756384,3.158712458750453,3.142087803756384,3.142087803756384,48376.0
2010-08-02,3.142087803756384,3.180878841571962,3.142087803756384,3.142087803756384,176359.0
2010-08-03,3.175338641198407,3.22521315450989,3.175338641198407,3.20304676287017,16829.0
2010-08-04,3.2085879840458134,3.286170348870206,3.1975047890709,3.2418375689705536,36230.0
2010-08-05,3.2806277430133117,3.3194187798179198,3.2640028242083936,3.319418779817919,17173.0
2010-08-06,3.2750866661494658,3.2917115882580577,3.230753892852119,3.269545201609384,37134.0
2010-08-09,3.2917121073415108,3.313878497485692,3.28062891226942,3.313878497485692,11488.0
2010-08-10,3.319420542351804,3.3249622729773445,3.2640045573177,3.3249622729773445,28710.0
2010-08-11,3.324960671641905,3.324960671641905,3.208587026994908,3.219670218663949,33606.0
2010-08-12,3.2141299586900303,3.2584627419694683,3.203046762870171,3.20304676287017,11916.0
2010-08-13,3.2030460018095464,3.225212388182415,3.1919628086231118,3.197504273094245,46590.0
2010-08-16,3.164255310964676,3.2640040691062007,3.1587135811680365,3.186421701662792,18228.0
2010-08-17,3.18642042222565,3.2362949133925163,3.158712312856477,3.214128531594824,47705.0
2010-08-18,3.3471286331124444,3.496751923312216,3.3471286331124444,3.4357942082695656,74621.0
2010-08-19,3.380376259925669,3.4524171300099398,3.363751606364132,3.408084368187036,55887.0
2010-08-20,3.4080849360576893,3.463500897569981,3.4080849360576893,3.4468759769942183,75521.0
2010-08-23,3.463500548233053,3.5189165041559574,3.446875629334121,3.5189165041559574,26377.0
2010-08-24,3.518916399790052,3.624206845042871,3.518916399790052,3.5854155449252705,36218.0
2010-08-25,3.585416144041086,3.6020410652249386,3.568791487101392,3.568791487101392,82256.0
2010-08-26,3.579874641435452,3.602041026613541,3.5687914488464068,3.590957834024496,57158.0
2010-08-27,3.602040928637257,3.629749041478279,3.579874544062097,3.629749041478279,63146.0
2010-08-30,3.6297492482575406,3.740581177447201,3.6242075196759767,3.740581177447201,48380.0
2010-08-31,3.740580861639187,3.795996821555384,3.723955941542258,3.790455357685835,38227.0
2010-09-01,3.7904549912328114,3.795996454566624,3.68516454544922,3.76828860940933,61867.0
2010-09-02,3.768289823249146,3.768289823249146,3.674082538031287,3.674082538031287,34649.0
2010-09-03,3.6740820800866993,3.762747624890089,3.646373965213556,3.723956316916522,89925.0
2010-09-06,3.76828872119124,3.823704677393792,3.729497419727392,3.823704677393792,195348.0
2010-09-07,3.8237051778342,3.8237051778342,3.768289214378896,3.784913871293409,59442.0
2010-09-08,3.7405811005291656,3.7959970639844696,3.712872986679435,3.784913871293409,139302.0
2010-09-09,3.795996554688981,3.8791206208415536,3.790455091209008,3.851412510709322,250334.0
2010-09-10,3.8569545898769286,3.989952896444476,3.8569545898769286,3.9622450480316433,254839.0
2010-09-13,3.989953499072417,4.1340352838596575,3.989953499072417,4.073077585353965,582766.0
2010-09-14,4.084160134339847,4.084160134339847,4.028744173650569,4.078618670392991,46250.0
2010-09-15,4.0786186928081065,4.095243348984183,4.056452308410575,4.084160156785416,76166.0
2010-09-16,4.061994391466038,4.089702508307949,4.056452926644166,4.073077585353965,218177.0
2010-09-17,4.089701378775618,4.211616477871155,4.050910078759527,4.15065879620133,61625.0
2010-09-20,4.150658555379797,4.172825199991534,4.106325794644519,4.156200282593756,73706.0
2010-09-21,4.156201526733898,4.167284720235421,4.134035139730852,4.134035139730852,137599.0
2010-09-22,4.134035319884595,4.156201707853612,4.134035319884595,4.145118513869104,26076.0
2010-09-23,4.139575984630368,4.156200904515852,3.9899527626375626,4.02320260240853,87460.0
2010-09-24,4.100784501188051,4.100784501188051,4.012118711808236,4.045368547978234,84861.0
2010-09-27,4.045369042771986,4.156200962747598,4.045369042771986,4.128492850631625,134022.0
2010-09-28,4.12849348852853,4.183909721322886,4.117410294818496,4.183909721322886,128367.0
2010-09-29,4.183909721322886,4.194992915032921,4.12849348852853,4.183909721322886,507506.0
2010-09-30,4.194992915032921,4.211617573475881,4.161743333902816,4.183909721322886,381979.0
2010-10-01,4.228957877042232,4.228957877042232,4.043131279069931,4.105073478394032,63913.0
2010-10-04,4.071287686248803,4.110705505912486,4.003714511264142,4.009345474923566,36683.0
2010-10-05,3.958664936208256,4.110704683771767,3.94177151158481,4.099442490193428,291711.0
2010-10-06,4.121966903123105,4.138860059340302,4.082549091096518,4.105073478394032,76578.0
2010-10-07,4.1388605508777045,4.206433720795337,4.1388605508777045,4.155753977613067,103982.0
2010-10-08,4.155753977613067,4.167016172599339,4.127598355891432,4.155753977613067,130594.0
2010-10-11,4.167016172599339,4.167016172599339,4.12196739265425,4.155753977613067,58461.0
2010-10-12,4.161384200763706,4.161384200763706,4.099442273611303,4.110704466594636,50585.0
2010-10-13,4.110704466594636,4.110704466594636,4.060024463913705,4.110704466594636,54131.0
2010-10-14,4.144492363591118,4.1670167567210745,4.105074541357721,4.1670167567210745,139479.0
2010-10-15,4.167017047560687,4.17264801198022,4.043132608187388,4.043132608187388,80240.0
2010-10-18,4.110704709474348,4.110704709474348,4.065655666367444,4.105073478394032,508068.0
2010-10-19,4.110704683771767,4.110704683771767,4.088180296615088,4.099442490193428,263855.0
2010-10-20,4.082549402406602,4.082549402406602,4.048762818883974,4.054393781881797,194867.0
2010-10-21,4.054394441699275,4.076918834380008,3.998083459997439,4.020607852678173,45040.0
2010-10-22,4.082550433171978,4.082550433171978,4.014977249065796,4.043132608187388,68180.0
2010-10-25,4.043132177826408,4.043132177826408,3.902354591667261,3.941772412456119,152286.0
2010-10-26,3.913616302749828,3.9361406922625712,3.772838734039231,3.891091913237084,252612.0
2010-10-27,3.8573053550532297,3.9586653770579305,3.8573053550532297,3.9586653770579305,157531.0
2010-10-28,3.969927039080672,4.048762392327793,3.9642958081642288,4.048762392327793,66075.0
2010-10-29,3.969927039080672,4.048762392327793,3.9642958081642288,4.048762392327793,46955.0
2010-11-01,4.048763414798546,4.048763414798546,4.0037146301379005,4.037501218633385,295584.0
2010-11-02,4.0375012958438825,4.043132259778177,3.992452510321754,3.992452510321754,23118.0
2010-11-03,3.9980829142173104,4.043131693429149,3.981189756268823,3.98682071941435,79578.0
2010-11-04,3.9811882609298985,3.9980814125332977,3.896721697377489,3.896721697377489,63083.0
2010-11-05,3.9136158660395,4.026238069547897,3.902353672539847,3.9136158660395,124193.0
2010-11-08,3.919247754957546,3.96992776846942,3.8685677414456734,3.879829936835877,41823.0
2010-11-09,3.885460855420529,3.930509633348112,3.885460855420529,3.930509633348112,253672.0
2010-11-10,3.930510580622859,3.930510580622859,3.8347817701996254,3.868568361788068,58083.0
2010-11-11,3.8967231609906734,4.00934510902027,3.8967231609906734,3.98682071941435,91867.0
2010-11-12,3.981189731213746,3.998082889055919,3.941771915395506,3.981189731213746,171556.0
2010-11-15,3.9642963298084313,3.992451951071783,3.941771940202512,3.98682071941435,116734.0
2010-11-16,3.99808347425605,4.0093456706365815,3.947403724799626,3.992452510321754,70440.0
2010-11-17,3.986820975435878,3.99245220745493,3.941772193331144,3.953034388857327,162435.0
2010-11-18,3.9699277548125385,3.992452145515459,3.9530343275293895,3.9699277548125385,46782.0
2010-11-19,3.998082843911238,4.031869427725981,3.975558454701409,4.031869427725981,42588.0
2010-11-22,4.031869118151458,4.082549124238216,4.009344730671094,4.082549124238216,93957.0
2010-11-23,4.082549367499182,4.082549367499182,4.05439374721512,4.076918136037612,36156.0
2010-11-24,4.05439374721512,4.076918136037612,3.99808277515889,4.076918136037612,69138.0
2010-11-25,4.082549282447964,4.11633586497783,4.076918051103708,4.08818051379222,161529.0
2010-11-26,4.110705197667977,4.195171525809065,4.088180807695434,4.155753977613067,210675.0
2010-11-29,4.195171078985156,4.234588891494707,4.1782779225609765,4.206433272771902,193822.0
2010-11-30,4.240220342363911,4.324686665885445,4.189540333441475,4.1951712963706935,864893.0
2010-12-01,4.1895398174779706,4.1895398174779706,4.009344461232774,4.110704466594636,98242.0
2010-12-02,4.144491231325588,4.189540005278278,4.082549032884704,4.121966844349243,65596.0
2010-12-03,4.167016172599339,4.167016172599339,4.110705197667977,4.155753977613067,57082.0
2010-12-06,4.178278953286052,4.183909917312568,4.138861131052657,4.1670167567210745,430035.0
2010-12-07,4.167016172599339,4.167016172599339,4.150122745863976,4.155753977613067,38061.0
2010-12-08,4.16138540549881,4.167016637876667,4.138861013011255,4.138861013011255,41504.0
2010-12-09,4.1107060316219,4.167017017977276,4.0712882069171545,4.133230426164051,76197.0
2010-12-10,4.121968217048736,4.167017006003592,4.037501603502401,4.065656962343204,102286.0
2010-12-13,4.071287201419984,4.15012256284732,4.0656559699192245,4.144491599858459,81378.0
2010-12-14,4.16138540549881,4.167016637876667,4.1275988167674775,4.138861013011255,102982.0
2010-12-15,4.144491231325588,4.161384387301911,4.054393414908335,4.121966844349243,51666.0
2010-12-16,4.093811467843707,4.144491475785748,4.088180505023419,4.116335856148639,218640.0
2010-12-17,4.099442881525632,4.1444916601393365,4.0543938344000265,4.127598233903247,85696.0
2010-12-20,4.093812228036145,4.178278834120444,4.093812228036145,4.138861013011255,157446.0
2010-12-21,4.13323016702614,4.178278953286052,4.13323016702614,4.1670167567210745,88164.0
2010-12-22,4.183909294957795,4.195171489847526,4.167016136879151,4.178278331768882,27800.0
2010-12-23,4.195172113877546,4.195172113877546,4.150123327617633,4.1670167567210745,60264.0
2010-12-24,4.1670167567210745,4.178278953286052,4.138861131052657,4.1670167567210745,17096.0
2010-12-29,4.167015988837698,4.183909146316179,4.1107050163896,4.144491599858459,55021.0
2010-12-30,4.144491231325588,4.161384387301911,4.121966844349243,4.121966844349243,34696.0
2010-12-31,4.1163366205237,4.138861013011255,4.076918799414511,4.138861013011255,52110.0
2011-01-04,4.138861334205192,4.195172319794059,4.138861334205192,4.183910122676286,180825.0
2011-01-05,4.195171636498212,4.212065063679305,4.138860660081092,4.212065063679305,52342.0
2011-01-06,4.206433720795337,4.206433720795337,4.133229587640522,4.155753977613067,36513.0
2011-01-07,4.133230049145335,4.195171994230141,4.133230049145335,4.138861013011255,142934.0
2011-01-10,4.116335935778378,4.1951712963706935,4.11070497284916,4.1951712963706935,37712.0
2011-01-11,4.195172074851023,4.2008033073370985,4.183909878390813,4.18954111087689,28503.0
2011-01-12,4.189540252395611,4.189540252395611,4.116335856148639,4.116335856148639,34140.0
2011-01-13,4.127598145144168,4.144491571016983,4.076918136037612,4.076918136037612,101622.0
2011-01-14,4.0543947767545605,4.133230426164051,4.048763812375006,4.133230426164051,68748.0
2011-01-17,4.150122553287524,4.189540368166342,4.138860358823847,4.172646942214878,32332.0
2011-01-18,4.189540333441475,4.206433490741025,4.167015944700814,4.1951712963706935,56882.0
2011-01-19,4.18954111087689,4.206434271311231,4.167016717956472,4.18954111087689,73712.0
2011-01-20,4.189539998102691,4.217695347518963,4.150122186705663,4.150122186705663,82834.0
2011-01-21,4.167015944700814,4.1951712963706935,4.13886032451904,4.1951712963706935,54990.0
2011-01-24,4.1951712963706935,4.200802527811806,4.172646907630032,4.1951712963706935,33388.0
2011-01-25,4.195171340805799,4.206433535295417,4.144491599858459,4.144491599858459,58685.0
2011-01-27,4.167015431511303,4.167015431511303,4.110704466594636,4.110704466594636,124786.0
2011-01-28,4.167015514000793,4.21769524917311,4.138859896729165,4.21769524917311,77728.0
2011-01-31,4.22332725896273,4.22332725896273,4.155754087262186,4.212065063679305,74605.0
2011-02-01,4.206433831781636,4.212065063679305,4.16138505064794,4.212065063679305,32164.0
2011-02-02,4.212064775823363,4.290900137419658,4.206433544310535,4.2683757483921445,360768.0
2011-02-03,4.279637699273116,4.307793318210602,4.26274454272013,4.2740067365927485,273234.0
2011-02-04,4.296530841908669,4.409152773231729,4.285268648776363,4.330317421305587,160012.0
2011-02-07,4.335947822071935,4.335947822071935,4.279636863703176,4.324685630398183,130451.0
2011-02-08,4.307794271209971,4.324687431500177,4.279638646043708,4.307794271209971,117449.0
2011-02-09,4.313424941478601,4.392260579172243,4.313424941478601,4.36410495592281,124346.0
2011-02-10,4.347211528270766,4.386629347117587,4.341580564728034,4.36410495592281,78390.0
2011-02-11,4.358473541475291,4.3809982002393815,4.3472113463492015,4.352842578168203,146636.0
2011-02-14,4.364104336970525,4.392259956226702,4.352842142970431,4.375366530970619,102843.0
2011-02-15,4.380998383574855,4.386629347117587,4.36410495592281,4.36410495592281,78418.0
2011-02-16,4.352842723571741,4.392260542085734,4.352842723571741,4.386629310078626,102233.0
2011-02-17,4.386630250942268,4.42041684469585,4.375368053024408,4.42041684469585,202381.0
2011-02-18,4.426046163607031,4.499250284155711,4.41478397056017,4.4710949357944845,117533.0
2011-02-21,4.476726799650288,4.476726799650288,4.420415823075249,4.431678018390257,58425.0
2011-02-22,4.437310275828629,4.44857247374649,4.392261484157188,4.42041684469585,160836.0
2011-02-23,4.386627572816269,4.386627572816269,4.324685387829021,4.358471960955207,145863.0
2011-02-24,4.35284143064433,4.35284143064433,4.330317046330173,4.335948008152792,49763.0
2011-02-25,4.335948008152792,4.335948008152792,4.307792662016017,4.335948008152792,88999.0
2011-02-28,4.335949248816332,4.347211444195909,4.307793894623345,4.313424858057175,48439.0
2011-03-01,4.307794555880415,4.330318950097121,4.223327943311787,4.279638928853552,162443.0
2011-03-02,4.279637111718452,4.313423688697722,4.223326150086337,4.262743957484741,171584.0
2011-03-03,4.279638928853552,4.302163323070258,4.251483570338649,4.279638928853552,173585.0
2011-03-04,4.46546460433528,4.476726799650288,4.414784859673704,4.431678018390257,207660.0
2011-03-07,4.431678018390257,4.448571445618727,4.414784859673704,4.431678018390257,117784.0
2011-03-08,4.431678092087806,4.431678092087806,4.369736151081144,4.386629310078626,156917.0
2011-03-09,4.369735510570018,4.369735510570018,4.251482340873383,4.302162078949168,177196.0
2011-03-10,4.307794271209971,4.335949627864294,4.251483289389385,4.307794271209971,153731.0
2011-03-11,4.307793284533136,4.375366447240571,4.251482315610273,4.296531090748564,131651.0
2011-03-15,4.279637691246179,4.364104279388329,4.223326721988705,4.302162078949168,301510.0
2011-03-16,4.290898984953801,4.290898984953801,4.150121457086456,4.223325836020313,247969.0
2011-03-17,4.223327161972419,4.268375942071553,4.223327161972419,4.251482783790332,152789.0
2011-03-18,4.257113715458666,4.437309103030048,4.257113715458666,4.397891286479834,1769580.0
2011-03-21,4.426046411559676,4.493619573626388,4.397890793109273,4.437308605237461,118494.0
2011-03-22,4.437309334144684,4.487989079763832,4.403522747561278,4.482358116255892,128316.0
2011-03-23,4.487987900396296,4.493619130936366,4.403521590390065,4.487987900396296,78492.0
2011-03-24,4.487988957346924,4.589348714332395,4.448571408330754,4.516144848166316,213627.0
2011-03-25,4.561192898501583,4.662552370740817,4.549930436572922,4.62313482803799,141539.0
2011-03-28,4.701971446532156,4.775175316480976,4.673815822769764,4.758282157033082,139399.0
2011-03-29,4.7582818638643225,4.7582818638643225,4.645659912777512,4.690708693212236,230118.0
2011-03-30,4.645112863878707,4.719206757395246,4.639413751722885,4.70210833382961,51486.0
2011-03-31,4.702108297800361,4.730606032557453,4.662211795269882,4.707807953461597,104520.0
2011-04-01,4.724905611837686,4.838895988859604,4.702107536433302,4.770501762646453,339495.0
2011-04-04,4.787599815313073,4.833195962617086,4.764801741661066,4.764801741661066,117494.0
2011-04-05,4.764802473281033,4.798999860784417,4.753403706479261,4.77620178363184,166636.0
2011-04-06,4.759102523382479,4.776200942347924,4.730604796074111,4.759102523382479,70015.0
2011-04-07,4.770501399471265,4.804698781748913,4.753402980106918,4.787599818835614,124586.0
2011-04-08,4.78759974965544,4.804698712321661,4.759102565642958,4.798999058099588,138675.0
2011-04-11,4.7819014388072425,4.827497593112399,4.742004396128455,4.77620178363184,24923.0
2011-04-12,4.759103361654665,4.77620178363184,4.679309819846125,4.77620178363184,31872.0
2011-04-13,4.764801741661066,4.776201050261545,4.747703322309299,4.764801741661066,91917.0
2011-04-14,4.764801676316089,4.838895550556217,4.730604838081532,4.798999058099588,72196.0
2011-04-15,4.776201783542249,4.816098282671253,4.679309819758353,4.685009474933649,27378.0
2011-04-18,4.685008772855556,4.713506500912439,4.64511173615634,4.64511173615634,46000.0
2011-04-19,4.667910101489925,4.667910101489925,4.559619380367746,4.5938167648820585,101775.0
2011-04-20,4.57671820079916,4.685009474933649,4.57671820079916,4.685009474933649,360917.0
2011-04-21,4.662210193698901,4.702106682524065,4.616614051170458,4.662210193698901,19279.0
2011-04-27,4.673609440076025,4.724905241603701,4.6451117121663215,4.71920558731197,70155.0
2011-04-28,4.702107188771909,4.702107188771909,4.593816474495065,4.622313658981794,43698.0
2011-04-29,4.70210833382961,4.736305724509967,4.593817593181798,4.70210833382961,89845.0
2011-05-02,4.702107557925419,4.702107557925419,4.582417525618085,4.582417525618085,33307.0
2011-05-03,4.582417135091316,4.656511010066983,4.582417135091316,4.650811355788328,31072.0
2011-05-04,4.6508117587751805,4.673609834316275,4.565319111383327,4.673609834316275,19206.0
2011-05-05,4.639412927056806,4.7306052279293445,4.5710187014024015,4.7306052279293445,79383.0
2011-05-06,4.66221150579677,4.673610272862417,4.588117617448397,4.599516384514045,64685.0
2011-05-09,4.593816443648627,4.696407502919668,4.593816443648627,4.650811355788328,25574.0
2011-05-10,4.673610643971314,4.673610643971314,4.605216405499432,4.605216405499432,37625.0
2011-05-11,4.6052147437639,4.6679093038532855,4.6052147437639,4.662210193698901,18595.0
2011-05-12,4.639413320561824,4.639413320561824,4.605215933059579,4.616615243410006,63789.0
2011-05-13,4.639413356324725,4.645112467994835,4.576718236012163,4.610915623778019,60724.0
2011-05-16,4.599515129184865,4.599515129184865,4.42283021127146,4.536820568562189,81922.0
2011-05-17,4.445629065970372,4.525422330132035,4.445629065970372,4.491225216919894,33797.0
2011-05-18,4.496925001427795,4.5482208117134135,4.474126923917414,4.514023695447841,40709.0
2011-05-19,4.5026254004341775,4.63941415986569,4.496925744227855,4.633714503659366,130804.0
2011-05-20,4.650811355788328,4.650811355788328,4.548220024742811,4.650811355788328,31846.0
2011-05-23,4.616614704424543,4.616614704424543,4.502624060199234,4.548220209179563,28716.0
2011-05-24,4.548220410693408,4.559619448443536,4.508323642680708,4.559619448443536,19100.0
2011-05-25,4.5425201836477,4.588116600678309,4.496924038391556,4.519722111019628,35754.0
2011-05-26,4.514023696470842,4.519723079962468,4.445629463924198,4.445629463924198,41245.0
2011-05-27,4.474125912692074,4.485524948870897,4.388633005463673,4.434229421953424,40847.0
2011-05-30,4.474126565409928,4.588117215602393,4.474126565409928,4.576717905986097,33336.0
2011-05-31,4.576718306833703,4.599516384514045,4.491225651419684,4.599516384514045,30402.0
2011-06-01,4.616614704424543,4.616614704424543,4.502624060199234,4.548220209179563,20243.0
2011-06-02,4.514022497104043,4.548219604291261,4.496923807623209,4.536820568562189,48738.0
2011-06-03,4.548220410693408,4.56531910320585,4.536821372943279,4.559619448443536,21594.0
2011-06-06,4.553918781451974,4.553918781451974,4.496923605370019,4.525421329298215,158741.0
2011-06-07,4.525422734203032,4.525422734203032,4.445629462916698,4.514023695447841,69796.0
2011-06-08,4.51972270128135,4.51972270128135,4.34873713424062,4.34873713424062,80061.0
2011-06-09,4.29744034673728,4.474125528213016,4.291740965024868,4.382933246618943,101187.0
2011-06-10,4.388633469484233,4.519722535288281,4.388633469484233,4.400032506868303,37970.0
2011-06-14,4.394332883582276,4.411431302835421,4.371534810061768,4.371534810061768,61817.0
2011-06-15,4.388633998360806,4.451328847415824,4.343037843329711,4.445629463924198,30027.0
2011-06-16,4.445629096188672,4.4741265548385805,4.30314098761563,4.417131365764264,56689.0
2011-06-17,4.422831020558944,4.525422360892715,4.411431710969582,4.417131365764264,132634.0
2011-06-20,4.451328847415824,4.474126924931372,4.434230425166424,4.445629463924198,91959.0
2011-06-21,4.44562872367734,4.451328106219956,4.348736774482593,4.388633267604329,43187.0
2011-06-22,4.3886326283313535,4.41713035221672,4.371534211419683,4.382933246618943,93360.0
2011-06-23,4.388633666188593,4.417131396813318,4.343037514608634,4.343037514608634,49624.0
2011-06-24,4.360137018946225,4.365836403067368,4.280343738828356,4.297442162966338,53937.0
2011-06-27,4.274643278796207,4.274643278796207,4.132155169502999,4.206249051561348,119400.0
2011-06-28,4.229047096773922,4.308840361305177,4.229047096773922,4.280342902716978,103103.0
2011-06-29,4.297441525778214,4.354436717411644,4.297441525778214,4.314540219155499,43409.0
2011-06-30,4.314540219155499,4.354436717411644,4.274643449124842,4.314540219155499,68834.0
2011-07-01,4.33733889968662,4.382935059341613,4.303141779945377,4.325939859772872,33888.0
2011-07-04,4.38293424282859,4.400032663626609,4.280342902716978,4.280342902716978,33988.0
2011-07-05,4.308839992172506,4.314539646466563,4.274642881731591,4.274642881731591,20767.0
2011-07-06,4.280343376562636,4.314540493718887,4.217648525888911,4.246145987631856,43571.0
2011-07-07,4.246144538784313,4.297440332903068,4.194849016439994,4.217647086765122,86399.0
2011-07-08,4.229048114602024,4.354437560472157,4.229048114602024,4.33163947940486,53006.0
2011-07-11,4.33163947940486,4.382935297693559,4.3259400950253175,4.33163947940486,16499.0
2011-07-12,4.3202388422033815,4.371534641534252,4.26324366059934,4.354435951165808,60757.0
2011-07-13,4.337338130158341,4.337338130158341,4.274643285868739,4.320239437434086,70240.0
2011-07-14,4.274643723041365,4.274643723041365,4.194850449641461,4.200549833282761,76054.0
2011-07-15,4.211947426419283,4.234745496707186,4.160651904158721,4.194849009590574,71787.0
2011-07-18,4.200549833282761,4.217648527755719,4.166352716111373,4.200549833282761,91948.0
2011-07-19,4.172051971659766,4.217648123518151,4.160652933695169,4.177751354754813,96847.0
2011-07-20,4.1834509758163945,4.26324424092373,4.16635228312043,4.206249051561348,47024.0
2011-07-21,4.206248044734525,4.257543566995088,4.183449974446623,4.194849009590574,63029.0
2011-07-22,4.268943625415799,4.29174197294296,4.22334747391048,4.229047128735895,57022.0
2011-07-25,4.280342563965209,4.291741600853253,4.2233471077505085,4.2233471077505085,37904.0
2011-07-26,4.229047884618741,4.354437323669969,4.229047884618741,4.325939859772872,66485.0
2011-07-27,4.331638065799783,4.343037102613422,4.234746116996617,4.274642881731591,98661.0
2011-07-28,4.263244682097247,4.263244682097247,4.211948870475605,4.246145987631856,55665.0
2011-07-29,4.223346495666581,4.240445184407797,4.189149389958587,4.189149389958587,57784.0
2011-08-02,4.331637438390759,4.331637438390759,4.217647086765122,4.217647086765122,26781.0
2011-08-03,4.189150155213063,4.194849809759468,4.160652697804505,4.172051735122826,65752.0
2011-08-04,4.183450008227807,4.263243254879792,4.160651937755811,4.189149389958587,81177.0
2011-08-05,4.103657102245783,4.143553867413329,4.00676542416656,4.103657102245783,273588.0
2011-08-08,4.046661699576394,4.046661699576394,3.892774573326043,4.001065554283619,257611.0
2011-08-09,3.961169822273311,4.001066595676001,3.7901842329214928,3.961169822273311,213609.0
2011-08-10,4.063760009376448,4.280341951008656,4.052360974120776,4.092257461628409,123532.0
2011-08-11,4.103657668378433,4.103657668378433,3.9383714740987847,4.052362130971501,157728.0
2011-08-12,4.075160208146048,4.12645574555493,4.046662475983156,4.075160208146048,76791.0
2011-08-15,4.069459731359303,4.223346856064397,4.052361312933438,4.149253256594879,39771.0
2011-08-16,4.154952250699528,4.194849009590574,4.103656456664529,4.194849009590574,27312.0
2011-08-17,4.371535647073102,4.496925075444021,4.365835991714433,4.411432147485677,448615.0
2011-08-18,4.445629070942247,4.559619448443536,4.445629070942247,4.559619448443536,267542.0
2011-08-19,4.553919219961737,4.553919219961737,4.411431130149051,4.519722111019628,70863.0
2011-08-22,4.519722313459001,4.559619078232345,4.514022930933937,4.531121350283602,71858.0
2011-08-23,4.559619246424646,4.59951574089519,4.542520554669779,4.548220209179563,19739.0
2011-08-24,4.588117546450461,4.667910545322393,4.5140236592486405,4.610915623778019,57262.0
2011-08-25,4.650812122314664,4.781901474584547,4.616615278104459,4.747704086825305,134632.0
2011-08-26,4.759103361654665,4.827497593112399,4.736305284502087,4.77620178363184,208953.0
2011-08-29,4.82179717715634,4.901590706375097,4.82179717715634,4.861693669991244,126921.0
2011-08-30,4.895891753322354,4.901591408414811,4.84459594458828,4.878793331594004,105024.0
2011-08-31,4.8958921545623815,4.947187967500373,4.878793731432741,4.901591810121952,79832.0
2011-09-01,4.924389888811162,4.9357886563812325,4.8673944203136,4.901591810121952,511363.0
2011-09-02,4.901590706375097,4.901590706375097,4.83319594215962,4.861693669991244,77644.0
2011-09-05,4.850294929086474,4.850294929086474,4.7648017451668325,4.787599818835614,60030.0
2011-09-06,4.7819018464104,4.787600958522554,4.685009874365739,4.707807953461597,118598.0
2011-09-07,4.707807228994117,4.8103982973635615,4.702107574209982,4.8103982973635615,38136.0
2011-09-08,4.844596050740843,4.895891860598885,4.787600585665452,4.838896395523496,130104.0
2011-09-09,4.861693701199265,4.861693701199265,4.7705014063918485,4.833195973184709,31318.0
2011-09-12,4.787600622181789,4.787600622181789,4.713507277987306,4.742004467193318,47608.0
2011-09-13,4.71920624995555,4.873093676146559,4.71920624995555,4.855995254419456,74874.0
2011-09-14,4.855994078563321,4.861693188726326,4.764801249819623,4.827496353552722,76069.0
2011-09-15,4.850294870465534,4.86739328962323,4.730604849263777,4.86739328962323,232149.0
2011-09-16,4.8673944203136,4.930089000821662,4.816098607375608,4.901591810121952,66222.0
2011-09-19,4.895891017252019,4.895891017252019,4.833195907758895,4.86739328962323,5763.0
2011-09-20,4.8388963599800014,4.850295670330963,4.781901438872299,4.844596015155482,19702.0
2011-09-21,4.844595619453439,4.9129898453257255,4.8103982347428,4.9129898453257255,22333.0
2011-09-22,4.878792965273121,4.878792965273121,4.787600121288017,4.873093310608617,41563.0
2011-09-23,4.816098318203147,4.838896395523496,4.63371369964036,4.838896395523496,109579.0
2011-09-26,4.838896289495821,4.878793331594004,4.7591032923975085,4.878793331594004,130843.0
2011-09-27,4.89589142285892,4.89589142285892,4.798999467023257,4.890191768151178,85681.0
2011-09-28,4.884492514285777,4.890192169461258,4.816098282827114,4.844596015155482,91427.0
2011-09-29,4.76480247325901,4.787600550411483,4.679309819824498,4.753403706457291,33269.0
2011-09-30,4.747613948743155,4.7823528311490815,4.654977665201755,4.689716547607682,94646.0
2011-10-04,4.689715074273753,4.70708423394207,4.591288639816085,4.591288639816085,35066.0
2011-10-05,4.649186578869605,4.649186578869605,4.544970786349134,4.562340223141462,69859.0
2011-10-06,4.516022801199642,4.620238610060111,4.516022801199642,4.573920472788791,98401.0
2011-10-07,4.614448601252927,4.776562354140441,4.614448601252927,4.747613380956928,151324.0
2011-10-10,4.7476142197760085,4.85762022687832,4.707085981451912,4.759194031957656,47173.0
2011-10-11,4.764982291185844,4.892357435141633,4.764982291185844,4.851829206128489,42100.0
2011-10-12,4.834460462736048,4.880778600521659,4.811301393843242,4.8576195316288535,24540.0
2011-10-13,4.874988624029638,4.880778529207181,4.805511418366373,4.805511418366373,37243.0
2011-10-14,4.805510747544746,4.8344597172356005,4.747612808163035,4.770771873484586,29759.0
2011-10-17,4.857619071977375,4.857619071977375,4.776562062444684,4.84024935783456,20515.0
2011-10-18,4.805511978799832,4.834460955907915,4.77656300169175,4.77656300169175,14562.0
2011-10-19,4.782351911580773,4.805510978013013,4.707084807637072,4.793931168719044,26473.0
2011-10-20,4.793932101240781,4.793932101240781,4.487074273284318,4.724454888429269,42683.0
2011-10-21,4.724454073727477,4.724454073727477,4.516022471235633,4.5565507003478976,49895.0
2011-10-24,4.63181779871194,4.7186641615755045,4.602868827038848,4.7186641615755045,25443.0
2011-10-25,4.72445412117176,4.764982350691021,4.6549769196434365,4.764982350691021,29795.0
2011-10-26,4.678136958782523,4.71287584284214,4.654977886794721,4.71287584284214,131099.0
2011-10-27,4.712875887542736,4.805512176372576,4.689716815335276,4.759194031957656,28580.0
2011-10-28,4.805511845302305,4.805511845302305,4.626028633942903,4.672346775166788,75609.0
2011-10-31,4.689715243327022,4.689715243327022,4.626027401988008,4.6318173061380365,21969.0
2011-11-02,4.631817505240853,4.660766475079743,4.516022178040967,4.550760776200933,22541.0
2011-11-03,4.631817793992775,4.666556670396233,4.573920126783436,4.620238260550908,95935.0
2011-11-04,4.654976983491301,4.67813605098506,4.544971274857016,4.64918707857893,32813.0
2011-11-07,4.54497093800209,4.562340375373987,4.504442710930732,4.53339140511344,316638.0
2011-11-08,4.539181526457833,4.620238260550908,4.539181526457833,4.620238260550908,21197.0
2011-11-09,4.620238610060111,4.649187307815748,4.573920472788791,4.573920472788791,39676.0
2011-11-10,4.562340223141462,4.6318174181551095,4.562340223141462,4.562340223141462,87786.0
2011-11-11,4.56234060512271,4.608658739009787,4.492863404292095,4.5565507003478976,46622.0
2011-11-14,4.562340974368506,4.597079577595327,4.516022836732746,4.516022836732746,134145.0
2011-11-15,4.550760580582412,4.6318173061380365,4.498652547543455,4.6318173061380365,83955.0
2011-11-16,4.562341271993826,4.6260285773587135,4.516023131336491,4.52181276087971,63527.0
2011-11-17,4.516022014067668,4.544970706777615,4.510232109878981,4.510232109878981,37747.0
2011-11-18,4.498653397080396,4.568130603534038,4.487073862671456,4.516022836732746,431508.0
2011-11-21,4.516022782466679,4.62602821999081,4.516022782466679,4.568130548641826,53203.0
2011-11-22,4.573920472788791,4.6028691705444285,4.5565510332731085,4.573920472788791,19916.0
2011-11-23,4.573919755643736,4.597078820648286,4.562340223141462,4.562340223141462,35795.0
2011-11-24,4.544970641125983,4.579709237522821,4.527601480966474,4.527601480966474,51333.0
2011-11-25,4.533392000307217,4.533392000307217,4.487073862671456,4.516022836732746,49520.0
2011-11-28,4.516022924426011,4.573920597594984,4.5044433897922165,4.5044433897922165,111085.0
2011-11-29,4.539181013098754,4.568129705390542,4.492862884569636,4.527601480966474,78582.0
2011-11-30,4.568129740876848,4.6318173061380365,4.550760580582412,4.6318173061380365,50612.0
2011-12-01,4.6318173061380365,4.654976370582501,4.57970927309908,4.6318173061380365,127203.0
2011-12-02,4.620238327918406,4.631817861529114,4.568130288631289,4.602868889463415,27294.0
2011-12-05,4.608659412651161,4.631818482979829,4.504443596172156,4.52181276087971,48009.0
2011-12-06,4.533391339082032,4.631817505240853,4.533391339082032,4.550760776200933,21628.0
2011-12-07,4.544970844638755,4.626027573194235,4.544970844638755,4.608658412256979,20893.0
2011-12-08,4.602869255303299,4.747613574980482,4.602869255303299,4.7302444112228335,65084.0
2011-12-09,4.689715533626832,4.712874599504875,4.637607497362317,4.701294790488011,16630.0
2011-12-12,4.718664982656025,4.776562936076855,4.689716558101416,4.724454888429269,177421.0
2011-12-13,4.649187393427536,4.7302444112228335,4.637608134974357,4.7302444112228335,61359.0
2011-12-14,4.741823283514913,4.764982350691021,4.695505149162697,4.764982350691021,32598.0
2011-12-15,4.707085517341776,4.747613751669861,4.701295611821825,4.707085517341776,58193.0
2011-12-16,4.764982476924141,4.863408653069018,4.736034056303895,4.863408653069018,60325.0
2011-12-19,4.817090099731169,4.817090099731169,4.631817573481719,4.695504866341048,81798.0
2011-12-20,4.660766193089117,4.660766193089117,4.550760500865987,4.579709192875556,57818.0
2011-12-21,4.59128961718142,4.620238590894849,4.550761385276068,4.568130548641826,62801.0
2011-12-22,4.550761103316321,4.550761103316321,4.463914463634825,4.498653064291852,275419.0
2011-12-23,4.568130334189731,4.568130334189731,4.452334996927808,4.481283693204358,12318.0
2011-12-28,4.504442937763864,4.56234060512271,4.504442937763864,4.5565507003478976,17576.0
2011-12-29,4.533391771848232,4.533391771848232,4.440755501245088,4.492863541498287,82796.0
2011-12-30,4.487073704411322,4.498653238411849,4.458124731371068,4.475494170410793,13378.0
2012-01-03,4.4812840444467446,4.5044433897922165,4.434965905911566,4.5044433897922165,12110.0
2012-01-04,4.54497093800209,4.562340375373987,4.510232339336136,4.53339140511344,104523.0
2012-01-05,4.527602459059806,4.556551157605351,4.5044433897922165,4.5044433897922165,20330.0
2012-01-06,4.544970555825572,4.550760459821958,4.487072896250803,4.539180927907004,114807.0
2012-01-09,4.539180927907004,4.550760459821958,4.516021864077096,4.539180927907004,75346.0
2012-01-10,4.527602666500824,4.550761736829491,4.498653690551042,4.52181276087971,19290.0
2012-01-11,4.550761071650941,4.568130233819667,4.521812099932591,4.5565507003478976,57383.0
2012-01-12,4.556550208654615,4.6318173061380365,4.527601516137948,4.6318173061380365,131641.0
2012-01-13,4.631817592853885,4.736033665382917,4.631817592853885,4.701294790488011,29852.0
2012-01-16,4.701294658741595,4.736033532662998,4.672345689166371,4.736033532662998,28436.0
2012-01-17,4.736033778716296,4.822880139798267,4.730243874069312,4.793931168719044,153744.0
2012-01-18,4.799721402944034,4.799721402944034,4.707085130854109,4.741823456809962,71961.0
2012-01-19,4.741822884853508,4.747612789199687,4.683925497858729,4.736033532662998,23723.0
2012-01-20,4.718663819624462,4.736033532662998,4.672345689166371,4.736033532662998,25389.0
2012-01-23,4.736033875872785,4.7476131332485965,4.701294999433934,4.7186641615755045,52244.0
2012-01-24,4.718665196722218,4.718665196722218,4.695506124734416,4.71287584284214,78365.0
2012-01-25,4.689716481137631,4.689716481137631,4.631818528666976,4.637608434345201,25365.0
2012-01-27,4.6433984162270745,4.724454888429269,4.6318186046805865,4.724454888429269,141206.0
2012-01-30,4.718664426713094,4.753403305103892,4.695505358504474,4.753403305103892,37034.0
2012-01-31,4.712875887542736,4.805512176372576,4.701296075361088,4.759194031957656,45146.0
2012-02-01,4.788143010255941,4.846040414696673,4.741824313685185,4.759194031957656,23308.0
2012-02-02,4.75919312409353,4.863408653069018,4.75919312409353,4.863408653069018,52070.0
2012-02-03,4.863408653069018,4.915516693634628,4.747613314120848,4.863408653069018,121653.0
2012-02-06,4.863407721429504,4.921305655890465,4.857618369707907,4.898146592537206,99877.0
2012-02-07,4.892357069743641,4.909726230572628,4.863408100258219,4.892357069743641,99840.0
2012-02-08,4.892357069743641,4.909726230572628,4.869198004586438,4.892357069743641,51936.0
2012-02-09,4.89814756933463,4.915516732274458,4.869198596331093,4.874988501362948,28792.0
2012-02-10,4.909726788648287,4.909726788648287,4.851829395252066,4.863408653069018,81392.0
2012-02-13,4.851829206128489,4.863408463494084,4.822880234480941,4.851829206128489,25169.0
2012-02-14,4.86340942785673,4.86340942785673,4.764983236031617,4.822881190807267,36925.0
2012-02-15,4.828670505958697,4.8634088328494185,4.770772558266495,4.811301342513337,38711.0
2012-02-16,4.7534032668990704,4.805511307988588,4.736034103921144,4.741823456809962,39955.0
2012-02-17,4.7476134709024445,4.834460392098337,4.7476134709024445,4.805511418366373,37880.0
2012-02-20,4.811301164659139,4.863408653069018,4.776562286896823,4.863408653069018,80478.0
2012-02-21,4.863409016391972,5.008153338929302,4.846039852291108,4.990784174828439,109097.0
2012-02-22,5.01394324434818,5.060261383387664,4.979204916146453,4.990784174828439,77638.0
2012-02-23,5.03,5.06,5.01,5.01,44905.0
2012-02-24,5.06,5.125,5.05,5.095,46893.0
2012-02-27,5.095,5.095,5.02,5.055,48680.0
2012-02-28,5.065,5.125,5.055,5.095,55255.0
2012-02-29,5.095,5.13,5.065,5.065,34380.0
2012-03-01,5.075,5.12,5.065,5.095,55239.0
2012-03-02,5.095,5.095,5.02,5.045,38098.0
2012-03-05,5.065,5.1,5.03,5.075,11682.0
2012-03-06,5.095,5.1,5.0,5.0,26961.0
2012-03-07,4.965,5.02,4.935,4.945,54248.0
2012-03-08,4.965,5.0,4.88,4.88,56231.0
2012-03-09,4.865,5.035,4.865,5.035,44527.0
2012-03-12,5.035,5.035,4.965,4.99,17647.0
2012-03-13,4.98,4.98,4.92,4.96,40509.0
2012-03-14,4.98,4.995,4.92,4.985,58467.0
2012-03-15,4.975,4.975,4.925,4.945,18153.0
2012-03-16,4.98,5.145,4.965,5.145,77268.0
2012-03-19,5.095,5.145,4.995,5.0,30448.0
2012-03-20,5.01,5.095,4.96,5.095,41359.0
2012-03-21,5.05,5.145,4.955,5.14,21478.0
2012-03-22,5.14,5.205,5.105,5.17,43654.0
2012-03-23,5.155,5.275,5.155,5.275,48357.0
2012-03-26,5.275,5.385,5.275,5.32,67746.0
2012-03-27,5.315,5.49,5.295,5.44,64182.0
2012-03-28,5.445,5.445,5.315,5.345,76233.0
2012-03-29,5.32,5.515,5.32,5.485,38179.0
2012-03-30,5.425,5.49,5.42,5.42,24355.0
2012-04-02,5.415,5.505,5.415,5.475,48357.0
2012-04-03,5.475,5.505,5.44,5.46,47430.0
2012-04-04,5.45,5.53,5.39,5.53,55088.0
2012-04-05,5.53,5.535,5.47,5.47,109010.0
2012-04-10,5.44,5.5,5.42,5.455,61370.0
2012-04-11,5.44,5.49,5.395,5.475,26705.0
2012-04-12,5.465,5.5,5.455,5.495,75240.0
2012-04-13,5.5,5.565,5.475,5.565,79276.0
2012-04-16,5.56,5.595,5.515,5.595,49204.0
2012-04-17,5.585,5.65,5.5,5.57,50334.0
2012-04-18,5.585,5.585,5.485,5.565,54235.0
2012-04-19,5.54,5.595,5.52,5.595,43584.0
2012-04-20,5.595,5.595,5.555,5.595,50363.0
2012-04-23,5.595,5.685,5.595,5.665,47741.0
2012-04-24,5.655,5.66,5.595,5.625,33310.0
2012-04-26,5.655,5.685,5.62,5.62,45627.0
2012-04-27,5.615,5.615,5.505,5.56,24122.0
2012-04-30,5.555,5.625,5.53,5.62,23780.0
2012-05-01,5.62,5.62,5.495,5.585,49128.0
2012-05-02,5.595,5.64,5.565,5.64,44918.0
2012-05-03,5.605,5.66,5.605,5.66,12732.0
2012-05-04,5.595,5.6,5.475,5.52,126109.0
2012-05-07,5.44,5.44,5.185,5.25,124792.0
2012-05-08,5.255,5.305,5.24,5.24,66690.0
2012-05-09,5.24,5.26,5.21,5.24,67361.0
2012-05-10,5.24,5.265,5.195,5.24,100127.0
2012-05-11,5.265,5.265,5.23,5.24,57322.0
2012-05-14,5.25,5.36,5.24,5.34,48168.0
2012-05-15,5.33,5.365,5.3,5.33,64450.0
2012-05-16,5.33,5.33,5.22,5.255,35079.0
2012-05-17,5.13,5.13,5.13,5.13,0.0
2012-05-18,5.085,5.085,4.885,5.025,106484.0
2012-05-21,4.945,4.965,4.89,4.92,74057.0
2012-05-22,5.005,5.3,5.005,5.2,74703.0
2012-05-23,5.2,5.3,5.135,5.255,47850.0
2012-05-24,5.26,5.265,5.055,5.055,33877.0
2012-05-25,5.125,5.225,5.005,5.17,56406.0
2012-05-28,5.125,5.15,5.025,5.045,22995.0
2012-05-29,5.005,5.14,5.005,5.11,13038.0
2012-05-30,5.105,5.17,5.085,5.13,38776.0
2012-05-31,5.12,5.23,5.09,5.095,33246.0
2012-06-01,5.14,5.14,5.005,5.035,29227.0
2012-06-04,4.945,4.995,4.89,4.945,214382.0
2012-06-05,4.94,5.075,4.895,5.055,31251.0
2012-06-06,5.01,5.045,5.005,5.045,16773.0
2012-06-07,5.155,5.235,5.13,5.185,74787.0
2012-06-08,5.24,5.24,5.065,5.1,28467.0
2012-06-12,5.15,5.155,5.06,5.135,38063.0
2012-06-13,5.075,5.155,5.01,5.09,64514.0
2012-06-14,5.155,5.19,5.085,5.105,39032.0
2012-06-15,5.14,5.21,5.125,5.19,95283.0
2012-06-18,5.19,5.235,5.14,5.225,53587.0
2012-06-19,5.23,5.295,5.16,5.21,42888.0
2012-06-20,5.23,5.255,5.165,5.2,31376.0
2012-06-21,5.175,5.22,5.16,5.205,41365.0
2012-06-22,5.175,5.225,5.175,5.195,67844.0
2012-06-25,5.205,5.225,5.155,5.22,57192.0
2012-06-26,5.22,5.235,5.195,5.22,71230.0
2012-06-27,5.22,5.3,5.22,5.29,18689.0
2012-06-28,5.265,5.29,5.25,5.27,50348.0
2012-06-29,5.25,5.36,5.24,5.36,56437.0
2012-07-02,5.36,5.375,5.35,5.365,17434.0
2012-07-03,5.35,5.355,5.325,5.325,44.0
2012-07-04,5.32,5.36,5.32,5.335,16601.0
2012-07-05,5.35,5.37,5.33,5.355,62446.0
2012-07-06,5.36,5.36,5.3,5.33,45975.0
2012-07-09,5.325,5.365,5.325,5.365,3002.0
2012-07-10,5.35,5.35,5.26,5.305,122013.0
2012-07-11,5.29,5.32,5.29,5.31,28879.0
2012-07-12,5.285,5.34,5.27,5.33,24773.0
2012-07-13,5.35,5.475,5.33,5.39,36940.0
2012-07-16,5.39,5.475,5.39,5.455,55410.0
2012-07-17,5.43,5.6,5.43,5.6,34869.0
2012-07-18,5.62,5.695,5.555,5.605,64894.0
2012-07-19,5.58,5.595,5.465,5.475,45085.0
2012-07-20,5.425,5.595,5.425,5.525,45781.0
2012-07-23,5.49,5.535,5.425,5.425,39793.0
2012-07-24,5.415,5.475,5.39,5.435,20534.0
2012-07-25,5.475,5.52,5.405,5.465,23140.0
2012-07-26,5.455,5.46,5.43,5.46,13.0
2012-07-27,5.46,5.47,5.36,5.44,25803.0
2012-07-30,5.385,5.535,5.385,5.52,44464.0
2012-07-31,5.52,5.685,5.52,5.605,72070.0
2012-08-01,5.625,5.685,5.625,5.625,50221.0
2012-08-02,5.605,5.7,5.605,5.635,60032.0
2012-08-03,5.635,5.655,5.605,5.625,34822.0
2012-08-06,5.655,5.685,5.655,5.685,1111.0
2012-08-07,5.685,5.77,5.685,5.73,44294.0
2012-08-08,5.785,5.89,5.785,5.885,90842.0
2012-08-09,5.885,5.915,5.83,5.86,97852.0
2012-08-10,5.95,5.95,5.6,5.6,16717.0
2012-08-13,5.825,5.825,5.54,5.605,54544.0
2012-08-14,5.605,5.73,5.555,5.6,69036.0
2012-08-15,5.56,5.56,5.375,5.425,77666.0
2012-08-16,5.45,5.66,5.45,5.625,47793.0
2012-08-17,5.655,5.735,5.655,5.735,10643.0
2012-08-20,5.715,5.895,5.715,5.89,28362.0
2012-08-21,5.915,5.95,5.865,5.885,17774.0
2012-08-22,5.885,5.885,5.795,5.83,5688.0
2012-08-23,5.79,5.86,5.765,5.805,22525.0
2012-08-24,5.8,5.82,5.7,5.715,50760.0
2012-08-27,5.765,5.88,5.7,5.805,20187.0
2012-08-28,5.8,5.83,5.78,5.815,5210.0
2012-08-29,5.83,5.86,5.83,5.85,2397.0
2012-08-30,5.85,5.885,5.785,5.865,69797.0
2012-08-31,5.83,5.885,5.785,5.83,21148.0
2012-09-03,5.83,5.86,5.83,5.86,143.0
2012-09-04,5.885,5.885,5.8,5.83,34152.0
2012-09-05,5.825,5.825,5.755,5.76,11819.0
2012-09-06,5.76,5.865,5.76,5.83,36849.0
2012-09-07,5.83,5.83,5.69,5.715,606.0
2012-09-10,5.765,5.825,5.74,5.77,32639.0
2012-09-11,5.78,5.79,5.72,5.72,41512.0
2012-09-12,5.78,5.795,5.67,5.77,52799.0
2012-09-13,5.74,5.825,5.73,5.78,47900.0
2012-09-14,5.86,5.88,5.755,5.825,28086.0
2012-09-17,5.865,5.865,5.725,5.74,41558.0
2012-09-18,5.74,5.82,5.655,5.69,71327.0
2012-09-19,5.73,5.74,5.655,5.655,52892.0
2012-09-20,5.725,5.77,5.725,5.76,70078.0
2012-09-21,5.755,5.815,5.74,5.755,75472.0
2012-09-24,5.77,5.845,5.76,5.845,48955.0
2012-09-25,5.8,5.805,5.665,5.715,66528.0
2012-09-26,5.68,5.735,5.68,5.735,25699.0
2012-09-27,5.785,5.83,5.77,5.795,33697.0
2012-09-28,5.91,5.98,5.805,5.87,72774.0
2012-10-01,5.83,5.85,5.82,5.84,14104.0
2012-10-02,5.89,5.89,5.815,5.89,57017.0
2012-10-03,5.87,5.935,5.84,5.9,48602.0
2012-10-04,5.975,6.0,5.905,6.0,44007.0
2012-10-05,5.965,6.055,5.965,6.02,59675.0
2012-10-08,6.035,6.115,5.98,6.05,105529.0
2012-10-09,6.1,6.1,5.995,6.01,63090.0
2012-10-10,6.065,6.1,6.005,6.1,24091.0
2012-10-11,6.08,6.185,5.965,6.17,61551.0
2012-10-12,6.155,6.245,6.09,6.175,42891.0
2012-10-15,6.175,6.175,6.09,6.1,28556.0
2012-10-16,6.155,6.175,6.15,6.15,10096.0
2012-10-17,6.155,6.455,6.145,6.32,54982.0
2012-10-18,6.36,6.585,6.36,6.585,60557.0
2012-10-19,6.505,6.56,6.45,6.45,95561.0
2012-10-22,6.375,6.475,6.375,6.405,165929.0
2012-10-23,6.405,6.51,6.375,6.44,60666.0
2012-10-24,6.375,6.39,6.28,6.295,58925.0
2012-10-25,6.325,6.325,6.14,6.22,40879.0
2012-10-26,6.245,6.245,6.19,6.235,20574.0
2012-10-29,6.19,6.205,6.03,6.125,33718.0
2012-10-30,6.125,6.125,6.03,6.1,24484.0
2012-10-31,6.065,6.235,6.065,6.175,27961.0
2012-11-01,6.175,6.205,6.115,6.115,44107.0
2012-11-02,6.055,6.19,6.01,6.09,28492.0
2012-11-05,6.03,6.12,6.01,6.085,38597.0
2012-11-06,6.06,6.16,6.035,6.13,31045.0
2012-11-07,6.155,6.16,6.065,6.12,337946.0
2012-11-08,6.07,6.1,6.02,6.07,39347.0
2012-11-09,6.095,6.16,6.09,6.16,21567.0
2012-11-12,6.15,6.19,6.115,6.16,23849.0
2012-11-13,6.19,6.275,6.14,6.19,48919.0
2012-11-14,6.19,6.22,6.175,6.22,42680.0
2012-11-15,6.22,6.31,6.22,6.31,31137.0
2012-11-16,6.465,6.465,6.1,6.25,59614.0
2012-11-19,6.22,6.35,6.1,6.35,62452.0
2012-11-20,6.35,6.465,6.32,6.41,69499.0
2012-11-21,6.465,6.51,6.455,6.51,74868.0
2012-11-22,6.54,6.6,6.435,6.515,66860.0
2012-11-23,6.51,6.515,6.415,6.45,32061.0
2012-11-26,6.415,6.655,6.325,6.645,71112.0
2012-11-27,6.62,6.645,6.385,6.495,48895.0
2012-11-28,6.41,6.445,6.38,6.425,34505.0
2012-11-29,6.395,6.425,6.395,6.425,38925.0
2012-11-30,6.395,6.545,6.395,6.44,54346.0
2012-12-03,6.435,6.505,6.425,6.505,47296.0
2012-12-04,6.495,6.495,6.385,6.415,72255.0
2012-12-05,6.505,6.505,6.38,6.435,36756.0
2012-12-06,6.435,6.455,6.36,6.415,30215.0
2012-12-07,6.415,6.545,6.35,6.36,122564.0
2012-12-10,6.45,6.45,6.35,6.45,34977.0
2012-12-11,6.45,6.475,6.39,6.475,30198.0
2012-12-12,6.475,6.645,6.435,6.625,71621.0
2012-12-13,6.645,6.795,6.63,6.68,49956.0
2012-12-14,6.69,6.69,6.63,6.675,39897.0
2012-12-17,6.675,6.68,6.625,6.645,35741.0
2012-12-18,6.615,6.615,6.5,6.51,75261.0
2012-12-19,6.57,6.735,6.56,6.735,49060.0
2012-12-20,6.735,6.83,6.705,6.77,62288.0
2012-12-21,6.825,6.83,6.66,6.66,41845.0
2012-12-24,6.68,6.68,6.575,6.675,9074.0
2012-12-27,6.675,6.805,6.6,6.625,7100.0
2012-12-28,6.665,6.675,6.6,6.62,25396.0
2012-12-31,6.595,6.6,6.495,6.555,15048.0
2013-01-02,6.555,6.59,6.485,6.59,30487.0
2013-01-03,6.71,6.71,6.54,6.615,22089.0
2013-01-04,6.545,6.55,6.53,6.53,466.0
2013-01-07,6.56,6.595,6.515,6.56,30143.0
2013-01-08,6.56,6.585,6.53,6.57,21796.0
2013-01-09,6.585,6.6,6.555,6.59,52766.0
2013-01-10,6.6,6.77,6.6,6.77,4155.0
2013-01-11,6.785,6.86,6.77,6.86,57387.0
2013-01-14,6.86,6.865,6.705,6.735,48330.0
2013-01-15,6.865,6.9,6.765,6.895,26017.0
2013-01-16,6.895,7.005,6.895,6.975,85690.0
2013-01-17,6.975,6.975,6.85,6.92,50602.0
2013-01-18,6.96,6.96,6.89,6.895,48609.0
2013-01-21,6.95,7.005,6.915,6.98,65205.0
2013-01-22,6.915,7.05,6.915,7.015,71768.0
2013-01-23,7.05,7.09,7.015,7.065,23586.0
2013-01-24,7.09,7.09,6.99,7.065,103572.0
2013-01-25,7.065,7.275,7.0,7.195,51461.0
2013-01-29,7.165,7.195,7.12,7.14,37349.0
2013-01-30,7.185,7.19,7.005,7.005,60735.0
2013-01-31,7.005,7.14,7.0,7.14,29131.0
2013-02-01,7.14,7.185,7.035,7.095,53918.0
2013-02-04,7.165,7.19,7.06,7.06,18923.0
2013-02-05,7.065,7.065,6.755,6.855,101101.0
2013-02-06,6.85,6.89,6.735,6.885,311470.0
2013-02-07,6.915,7.09,6.915,7.005,39026.0
2013-02-08,7.005,7.075,6.86,6.98,116890.0
2013-02-11,6.955,7.005,6.805,6.85,34782.0
2013-02-12,6.895,6.975,6.86,6.9,32218.0
2013-02-13,6.915,6.975,6.9,6.94,94698.0
2013-02-14,6.92,7.14,6.92,7.035,70618.0
2013-02-15,7.06,7.155,6.975,7.155,26615.0
2013-02-18,7.19,7.33,7.185,7.26,111292.0
2013-02-19,7.33,7.515,7.33,7.475,105603.0
2013-02-20,7.475,7.475,7.31,7.475,169032.0
2013-02-21,7.385,7.39,6.985,7.105,485379.0
2013-02-22,7.095,7.185,6.985,7.155,136023.0
2013-02-25,7.305,7.445,7.305,7.395,225248.0
2013-02-26,7.275,7.395,7.275,7.365,128213.0
2013-02-27,7.425,7.485,7.335,7.355,133537.0
2013-02-28,7.505,7.605,7.43,7.575,83782.0
2013-03-01,7.575,7.58,7.45,7.55,156450.0
2013-03-04,7.575,7.695,7.575,7.69,64358.0
2013-03-05,7.695,7.755,7.69,7.69,98715.0
2013-03-06,7.725,7.755,7.69,7.705,119712.0
2013-03-07,7.695,7.725,7.625,7.69,123862.0
2013-03-08,7.695,7.725,7.685,7.695,44107.0
2013-03-11,7.665,7.75,7.665,7.695,54794.0
2013-03-12,7.73,7.765,7.715,7.745,40935.0
2013-03-13,7.755,7.845,7.75,7.805,347042.0
2013-03-14,7.81,7.815,7.655,7.81,185512.0
2013-03-15,7.815,8.08,7.815,8.02,187298.0
2013-03-18,7.9,7.96,7.815,7.91,97818.0
2013-03-19,7.92,7.965,7.85,7.87,72566.0
2013-03-20,7.865,7.905,7.635,7.675,63126.0
2013-03-21,7.675,7.815,7.615,7.635,112757.0
2013-03-22,7.645,7.66,7.455,7.565,112289.0
2013-03-25,7.495,7.605,7.495,7.545,160753.0
2013-03-26,7.57,7.605,7.455,7.595,65552.0
2013-03-27,7.605,7.72,7.605,7.72,53410.0
2013-03-28,7.775,7.8,7.58,7.69,57519.0
2013-04-02,7.745,7.745,7.555,7.635,47918.0
2013-04-03,7.635,7.71,7.635,7.635,41601.0
2013-04-04,7.62,7.665,7.555,7.595,40541.0
2013-04-05,7.605,7.86,7.605,7.86,134820.0
2013-04-08,7.86,8.205,7.86,8.09,136676.0
2013-04-09,8.09,8.09,7.875,7.895,77900.0
2013-04-10,7.925,7.925,7.51,7.605,131219.0
2013-04-11,7.705,7.765,7.54,7.595,251869.0
2013-04-12,7.53,7.8,7.53,7.705,95957.0
2013-04-15,7.775,7.955,7.755,7.815,51242.0
2013-04-16,7.845,7.895,7.68,7.765,86639.0
2013-04-17,7.775,7.94,7.775,7.895,17187.0
2013-04-18,7.9,7.9,7.75,7.785,38848.0
2013-04-19,7.725,7.745,7.645,7.725,52077.0
2013-04-22,7.84,7.87,7.68,7.745,42979.0
2013-04-23,7.765,7.925,7.765,7.865,45072.0
2013-04-24,7.895,7.98,7.845,7.975,39473.0
2013-04-26,7.985,8.08,7.96,8.025,53824.0
2013-04-29,8.05,8.05,7.945,7.995,32126.0
2013-04-30,8.035,8.04,7.755,7.925,49641.0
2013-05-01,7.925,7.925,7.69,7.79,88555.0
2013-05-02,7.81,7.81,7.23,7.405,137030.0
2013-05-03,7.44,7.53,7.44,7.53,141403.0
2013-05-06,7.475,7.5,7.055,7.135,290043.0
2013-05-07,7.135,7.23,7.12,7.135,275416.0
2013-05-08,7.205,7.34,7.145,7.285,314548.0
2013-05-09,7.345,7.56,7.315,7.55,101760.0
2013-05-10,7.555,7.68,7.55,7.645,83462.0
2013-05-13,7.735,7.84,7.67,7.775,60938.0
2013-05-14,7.84,7.905,7.83,7.9,1111.0
2013-05-15,7.92,7.955,7.905,7.945,1738.0
2013-05-16,7.925,8.09,7.925,8.08,372.0
2013-05-17,8.14,8.205,8.035,8.125,81334.0
2013-05-20,8.275,8.395,8.275,8.395,95.0
2013-05-21,8.35,8.35,8.21,8.21,228.0
2013-05-22,7.885,7.89,7.885,7.89,86000.0
2013-05-23,7.775,7.775,7.41,7.48,5479.0
2013-05-24,7.5,7.585,7.4,7.5,24000.0
2013-05-27,7.5,7.51,7.385,7.51,3554.0
2013-05-28,7.49,7.62,7.49,7.62,1969.0
2013-05-29,7.62,7.775,7.615,7.725,31148.0
2013-05-30,7.745,7.745,7.705,7.705,3700.0
2013-05-31,7.69,7.775,7.59,7.615,359157.0
2013-06-03,7.505,7.505,7.26,7.275,45521.0
2013-06-04,7.265,7.285,7.18,7.285,10273.0
2013-06-05,7.29,7.385,7.22,7.385,6740.0
2013-06-06,7.38,7.38,7.355,7.365,68841.0
2013-06-07,7.345,7.345,7.08,7.135,2345.0
2013-06-11,7.135,7.135,6.805,6.95,240950.0
2013-06-12,6.91,6.96,6.69,6.765,18850.0
2013-06-13,6.73,6.81,6.65,6.72,204737.0
2013-06-14,7.055,7.14,7.055,7.14,997.0
2013-06-17,7.07,7.07,7.07,7.07,0.0
2013-06-18,6.95,7.07,6.915,6.985,23689.0
2013-06-19,6.975,7.09,6.96,7.09,1824.0
2013-06-20,7.015,7.14,7.01,7.105,80674.0
2013-06-21,7.085,7.085,7.085,7.085,0.0
2013-06-24,6.975,6.975,6.93,6.95,476.0
2013-06-25,6.985,6.985,6.94,6.95,83.0
2013-06-26,6.96,6.96,6.935,6.945,1991.0
2013-06-27,6.93,7.005,6.925,6.98,122183.0
2013-06-28,6.89,6.95,6.89,6.95,2.0
2013-07-01,6.935,6.945,6.86,6.86,392.0
2013-07-02,6.855,7.04,6.855,7.04,26656.0
2013-07-03,7.04,7.285,7.04,7.26,51001.0
2013-07-04,7.315,7.62,7.22,7.62,149035.0
2013-07-05,7.62,8.005,7.5,7.695,162704.0
2013-07-08,7.78,7.785,7.545,7.615,24355.0
2013-07-09,7.72,7.81,7.615,7.65,33025.0
2013-07-10,7.68,7.72,7.48,7.585,51997.0
2013-07-11,7.605,7.62,7.51,7.58,26728.0
2013-07-12,7.56,7.745,7.56,7.745,45705.0
2013-07-15,7.695,7.875,7.695,7.79,24812.0
2013-07-16,7.875,7.98,7.8,7.915,71989.0
2013-07-17,7.865,8.035,7.79,7.945,69145.0
2013-07-18,8.03,8.14,8.0,8.125,62648.0
2013-07-19,8.055,8.22,8.055,8.22,85413.0
2013-07-22,8.225,8.43,8.225,8.375,2375.0
2013-07-23,8.365,8.375,8.315,8.335,57177.0
2013-07-24,8.345,8.35,8.15,8.225,55405.0
2013-07-25,8.225,8.345,8.195,8.345,128992.0
2013-07-26,8.35,8.35,8.22,8.22,110.0
2013-07-29,8.01,8.065,8.005,8.065,108.0
2013-07-30,8.06,8.21,8.06,8.175,80154.0
2013-07-31,8.125,8.245,8.025,8.245,61763.0
2013-08-01,8.23,8.23,8.2,8.2,57174.0
2013-08-02,8.2,8.31,8.07,8.12,196431.0
2013-08-05,8.14,8.14,7.865,7.9,143289.0
2013-08-06,7.86,7.985,7.855,7.925,52802.0
2013-08-07,7.86,7.915,7.86,7.915,28.0
2013-08-08,7.82,8.04,7.785,7.925,99060.0
2013-08-09,7.955,7.955,7.815,7.815,58.0
2013-08-12,7.775,7.985,7.775,7.94,29092.0
2013-08-13,8.0,8.095,7.875,7.92,18290.0
2013-08-14,8.005,8.14,7.945,8.08,21010.0
2013-08-15,7.98,8.055,7.855,7.985,60140.0
2013-08-16,7.845,7.95,7.845,7.925,98.0
2013-08-19,7.885,7.9,7.775,7.9,76390.0
2013-08-20,7.915,7.915,7.56,7.65,64099.0
2013-08-21,7.68,7.68,7.5,7.55,10765.0
2013-08-22,7.5,7.56,7.5,7.535,48303.0
2013-08-23,7.56,7.785,7.56,7.705,75317.0
2013-08-26,7.71,7.86,7.695,7.695,28661.0
2013-08-27,7.625,7.625,7.505,7.57,85294.0
2013-08-28,7.57,7.57,7.505,7.56,72712.0
2013-08-29,7.39,7.47,7.39,7.445,6013.0
2013-08-30,7.475,7.505,7.47,7.485,2152.0
2013-09-02,7.42,7.69,7.42,7.62,34148.0
2013-09-03,7.62,7.8,7.525,7.525,14859.0
2013-09-04,7.525,7.57,7.44,7.5,27183.0
2013-09-05,7.5,7.5,7.45,7.475,13730.0
2013-09-06,7.485,7.485,7.425,7.44,30412.0
2013-09-09,7.485,7.71,7.455,7.46,3559.0
2013-09-10,7.47,7.53,7.365,7.395,72816.0
2013-09-11,7.425,7.495,7.425,7.47,48814.0
2013-09-12,7.47,7.595,7.47,7.585,53612.0
2013-09-13,7.56,7.56,7.475,7.485,34811.0
2013-09-16,7.5,7.5,7.445,7.45,942.0
2013-09-17,7.405,7.51,7.39,7.45,84516.0
2013-09-18,7.45,7.47,7.32,7.365,68542.0
2013-09-19,7.39,7.525,7.39,7.5,69708.0
2013-09-20,7.515,7.74,7.48,7.68,2730.0
2013-09-23,7.68,7.71,7.655,7.69,4696.0
2013-09-24,7.655,7.72,7.655,7.705,1093.0
2013-09-25,7.67,7.805,7.67,7.78,2125.0
2013-09-26,7.78,7.89,7.78,7.875,106662.0
2013-09-27,7.89,7.89,7.825,7.83,947.0
2013-09-30,7.89,7.89,7.825,7.855,1032.0
2013-10-01,7.83,7.83,7.63,7.755,137019.0
2013-10-02,7.755,7.91,7.755,7.83,106841.0
2013-10-03,7.85,7.865,7.755,7.81,40032.0
2013-10-04,7.79,7.83,7.705,7.79,45474.0
2013-10-07,7.815,7.815,7.755,7.815,25223.0
2013-10-08,7.775,7.88,7.775,7.815,28.0
2013-10-09,7.765,7.815,7.755,7.76,13542.0
2013-10-10,7.7,7.835,7.7,7.835,2783.0
2013-10-11,7.835,7.84,7.76,7.785,5505.0
2013-10-14,7.755,7.755,7.52,7.545,149297.0
2013-10-15,7.605,7.685,7.535,7.535,101056.0
2013-10-16,7.525,7.595,7.465,7.56,21617.0
2013-10-17,7.6,7.66,6.885,7.135,811989.0
2013-10-18,7.08,7.13,7.005,7.01,16797.0
2013-10-21,7.04,7.105,7.03,7.07,507873.0
2013-10-22,7.085,7.225,7.08,7.195,10918.0
2013-10-23,7.19,7.26,7.045,7.07,270857.0
2013-10-24,7.25,7.25,7.065,7.08,83358.0
2013-10-25,7.24,7.24,7.055,7.07,108573.0
2013-10-28,7.07,7.16,7.07,7.155,64827.0
2013-10-29,7.145,7.185,7.105,7.115,84575.0
2013-10-30,7.12,7.185,7.12,7.135,41248.0
2013-10-31,7.135,7.225,7.11,7.225,68042.0
2013-11-01,7.17,7.455,7.17,7.44,104589.0
2013-11-04,7.42,7.42,7.185,7.19,57997.0
2013-11-05,7.195,7.315,7.185,7.26,14521.0
2013-11-06,7.29,7.425,7.29,7.365,45364.0
2013-11-07,7.325,7.375,7.31,7.315,24355.0
2013-11-08,7.315,7.36,7.2,7.285,31590.0
2013-11-11,7.285,7.335,7.27,7.31,88541.0
2013-11-12,7.32,7.32,7.25,7.27,42349.0
2013-11-13,7.27,7.315,7.2,7.225,72755.0
2013-11-14,7.32,7.415,7.26,7.37,49273.0
2013-11-15,7.375,7.445,7.29,7.445,60384.0
2013-11-18,7.445,7.49,7.26,7.415,69456.0
2013-11-19,7.415,7.5,7.37,7.445,62729.0
2013-11-20,7.39,7.575,7.39,7.495,71880.0
2013-11-21,7.445,7.595,7.325,7.555,59677.0
2013-11-22,7.61,7.8,7.52,7.725,183159.0
2013-11-25,7.58,7.74,7.43,7.6,52135.0
2013-11-26,7.455,7.57,7.43,7.47,42122.0
2013-11-27,7.43,7.655,7.425,7.49,57433.0
2013-11-28,7.56,7.63,7.56,7.57,50500.0
2013-11-29,7.62,7.755,7.605,7.645,39421.0
2013-12-02,7.645,7.7,7.44,7.52,89559.0
2013-12-03,7.555,7.555,7.42,7.425,86468.0
2013-12-04,7.42,7.445,7.35,7.38,5443.0
2013-12-05,7.39,7.39,7.21,7.21,53980.0
2013-12-06,7.225,7.285,7.115,7.285,73960.0
2013-12-09,7.315,7.375,7.225,7.27,41263.0
2013-12-10,7.275,7.275,7.14,7.17,85941.0
2013-12-11,7.155,7.235,7.08,7.17,73471.0
2013-12-12,7.195,7.24,7.105,7.135,76886.0
2013-12-13,7.07,7.095,6.95,6.99,91994.0
2013-12-16,7.01,7.065,6.835,6.975,111731.0
2013-12-17,7.03,7.335,7.005,7.13,118784.0
2013-12-18,7.105,7.195,7.005,7.065,48627.0
2013-12-19,7.09,7.18,7.03,7.115,81888.0
2013-12-20,7.03,7.13,6.95,6.96,95360.0
2013-12-23,7.085,7.17,7.025,7.145,54467.0
2013-12-24,7.22,7.29,7.185,7.19,15399.0
2013-12-27,7.245,7.335,7.22,7.24,18768.0
2013-12-30,7.26,7.295,7.17,7.26,26406.0
2013-12-31,7.26,7.33,7.19,7.265,19921.0
2014-01-02,7.265,7.445,7.26,7.405,24785.0
2014-01-03,7.225,7.365,7.215,7.345,16584.0
2014-01-06,7.42,7.42,7.21,7.245,25794.0
2014-01-07,7.285,7.43,7.27,7.35,40204.0
2014-01-08,7.325,7.435,7.27,7.35,27132.0
2014-01-09,7.425,7.425,7.2,7.275,29791.0
2014-01-10,7.25,7.675,7.225,7.675,77711.0
2014-01-13,7.61,7.61,7.265,7.455,29803.0
2014-01-14,7.48,7.68,7.42,7.455,65165.0
2014-01-15,7.395,7.47,7.225,7.24,36778.0
2014-01-16,7.25,7.445,7.25,7.44,20364.0
2014-01-17,7.44,7.44,6.99,7.045,80586.0
2014-01-20,7.065,7.13,6.965,6.965,55500.0
2014-01-21,7.065,7.32,7.0,7.26,72465.0
2014-01-22,7.265,7.325,7.095,7.31,25661.0
2014-01-23,7.32,7.325,7.035,7.11,76355.0
2014-01-24,7.08,7.14,7.045,7.105,46593.0
2014-01-28,7.04,7.04,6.89,6.905,133156.0
2014-01-29,6.985,6.99,6.855,6.885,91532.0
2014-01-30,6.925,6.95,6.865,6.875,30030.0
2014-01-31,6.875,6.975,6.83,6.845,66155.0
2014-02-03,6.88,7.095,6.88,7.0,42428.0
2014-02-04,6.845,6.99,6.835,6.885,55588.0
2014-02-05,6.915,7.0,6.81,6.81,61732.0
2014-02-06,6.82,6.82,6.68,6.7,456854.0
2014-02-07,6.7,6.82,6.63,6.71,100221.0
2014-02-10,6.75,6.805,6.615,6.64,148892.0
2014-02-11,6.63,6.67,6.49,6.545,133514.0
2014-02-12,6.53,6.71,6.525,6.69,272465.0
2014-02-13,6.73,6.73,6.59,6.63,55668.0
2014-02-14,6.695,6.725,6.55,6.64,138023.0
2014-02-17,6.64,6.725,6.64,6.655,55023.0
2014-02-18,6.68,6.73,6.645,6.7,246846.0
2014-02-19,6.695,7.26,6.69,7.26,161914.0
2014-02-20,7.245,7.4,7.165,7.295,219116.0
2014-02-21,7.29,7.675,7.22,7.505,159105.0
2014-02-24,7.505,7.505,7.24,7.31,219770.0
2014-02-25,7.295,7.38,7.295,7.31,75406.0
2014-02-26,7.32,7.37,7.25,7.285,93394.0
2014-02-27,7.29,7.295,7.185,7.21,88197.0
2014-02-28,7.17,7.26,7.17,7.215,115795.0
2014-03-03,7.2,7.285,7.12,7.215,54272.0
2014-03-04,7.295,7.315,7.22,7.22,131433.0
2014-03-05,7.25,7.325,7.185,7.27,336490.0
2014-03-06,7.38,7.38,7.29,7.29,130755.0
2014-03-07,7.34,7.505,7.34,7.5,280376.0
2014-03-10,7.505,7.71,7.48,7.695,220283.0
2014-03-11,7.74,7.965,7.61,7.92,269273.0
2014-03-12,7.88,7.885,7.655,7.775,96847.0
2014-03-13,7.78,7.85,7.71,7.775,125480.0
2014-03-14,7.625,7.63,7.535,7.585,73171.0
2014-03-17,7.6,7.6,7.53,7.575,39177.0
2014-03-18,7.57,7.605,7.555,7.575,67476.0
2014-03-19,7.6,7.6,7.53,7.575,76114.0
2014-03-20,7.63,7.63,7.535,7.555,211368.0
2014-03-21,7.505,7.6,7.38,7.445,633430.0
2014-03-24,7.535,7.61,7.38,7.585,199858.0
2014-03-25,7.515,7.575,7.43,7.57,71184.0
2014-03-26,7.585,7.61,7.495,7.575,117349.0
2014-03-27,7.545,7.55,7.295,7.38,97092.0
2014-03-28,7.405,7.445,7.31,7.39,77945.0
2014-03-31,7.45,7.595,7.41,7.59,82926.0
2014-04-01,7.555,7.58,7.405,7.41,145774.0
2014-04-02,7.435,7.46,7.29,7.35,96086.0
2014-04-03,7.39,7.43,7.34,7.375,115257.0
2014-04-04,7.355,7.495,7.34,7.435,112641.0
2014-04-07,7.38,7.47,7.3,7.425,78064.0
2014-04-08,7.41,7.5,7.375,7.455,84540.0
2014-04-09,7.55,7.655,7.51,7.625,286743.0
2014-04-10,7.69,7.745,7.67,7.69,153615.0
2014-04-11,7.615,7.615,7.49,7.57,54891.0
2014-04-14,7.595,7.595,7.27,7.34,138861.0
2014-04-15,7.35,7.56,7.35,7.495,62632.0
2014-04-16,7.475,7.67,7.45,7.67,56069.0
2014-04-17,7.625,7.76,7.625,7.72,135899.0
2014-04-22,7.815,7.815,7.69,7.775,41903.0
2014-04-23,7.785,7.915,7.74,7.865,78728.0
2014-04-24,7.87,7.895,7.745,7.815,84337.0
2014-04-28,7.795,7.87,7.725,7.765,73285.0
2014-04-29,7.84,7.875,7.665,7.69,104450.0
2014-04-30,7.69,7.745,7.625,7.69,69125.0
2014-05-01,7.7,7.735,7.505,7.525,54075.0
2014-05-02,7.535,7.56,7.38,7.425,77090.0
2014-05-05,7.45,7.455,7.335,7.445,182425.0
2014-05-06,7.475,7.665,7.475,7.665,68078.0
2014-05-07,7.615,7.615,7.34,7.435,111613.0
2014-05-08,7.545,7.6,7.475,7.57,100551.0
2014-05-09,7.56,7.58,7.505,7.535,107287.0
2014-05-12,7.6,7.625,7.555,7.595,82872.0
2014-05-13,7.615,7.815,7.59,7.815,153106.0
2014-05-14,7.815,7.85,7.59,7.625,131416.0
2014-05-15,7.545,7.56,7.415,7.53,82525.0
2014-05-16,7.43,7.535,7.425,7.495,38385.0
2014-05-19,7.475,7.5,7.4,7.415,101747.0
2014-05-20,7.415,7.595,7.405,7.55,90383.0
2014-05-21,7.5,7.52,7.39,7.5,96505.0
2014-05-22,7.53,7.76,7.53,7.595,120724.0
2014-05-23,7.605,7.615,7.505,7.52,73036.0
2014-05-26,7.56,7.735,7.525,7.705,76205.0
2014-05-27,7.72,7.775,7.615,7.7,78368.0
2014-05-28,7.75,7.955,7.655,7.915,122451.0
2014-05-29,7.86,7.97,7.81,7.845,91188.0
2014-05-30,7.82,7.99,7.82,7.96,139688.0
2014-06-02,7.915,8.09,7.915,8.065,137277.0
2014-06-03,8.01,8.01,7.625,7.68,154330.0
2014-06-04,7.695,7.735,7.505,7.62,176320.0
2014-06-05,7.615,7.69,7.525,7.655,87276.0
2014-06-06,7.655,7.82,7.62,7.725,81428.0
2014-06-10,7.745,7.81,7.605,7.655,48025.0
2014-06-11,7.63,7.645,7.505,7.575,81916.0
2014-06-12,7.5,7.675,7.475,7.59,48207.0
2014-06-13,7.52,7.615,7.4,7.615,119564.0
2014-06-16,7.53,7.535,7.445,7.51,41961.0
2014-06-17,7.495,7.675,7.415,7.605,62562.0
2014-06-18,7.625,7.75,7.555,7.69,66846.0
2014-06-19,7.8,7.875,7.665,7.81,79871.0
2014-06-20,7.785,7.785,7.6,7.64,55525.0
2014-06-23,7.665,7.815,7.645,7.715,74632.0
2014-06-24,7.7,7.79,7.625,7.75,41624.0
2014-06-25,7.6,7.68,7.48,7.65,64773.0
2014-06-26,7.645,7.84,7.625,7.815,60384.0
2014-06-27,7.81,7.84,7.69,7.74,54325.0
2014-06-30,7.815,7.815,7.64,7.715,32266.0
2014-07-01,7.715,7.775,7.51,7.58,83761.0
2014-07-02,7.595,7.735,7.59,7.65,124336.0
2014-07-03,7.655,7.68,7.6,7.655,150036.0
2014-07-04,7.705,7.75,7.665,7.705,62429.0
2014-07-07,7.7,7.75,7.63,7.655,89733.0
2014-07-08,7.65,7.67,7.545,7.645,80953.0
2014-07-09,7.56,7.6,7.425,7.46,105670.0
2014-07-10,7.475,7.605,7.47,7.605,79128.0
2014-07-11,7.545,7.655,7.545,7.625,128567.0
2014-07-14,7.64,7.81,7.63,7.75,114343.0
2014-07-15,7.76,7.79,7.675,7.715,26100.0
2014-07-16,7.705,7.795,7.56,7.705,61861.0
2014-07-17,7.79,7.835,7.715,7.745,86121.0
2014-07-18,7.625,7.74,7.57,7.72,45496.0
2014-07-21,7.735,7.76,7.625,7.72,59566.0
2014-07-22,7.745,7.77,7.665,7.74,35799.0
2014-07-23,7.75,7.815,7.7,7.7,60519.0
2014-07-24,7.745,7.79,7.725,7.775,68272.0
2014-07-25,7.725,7.75,7.675,7.735,44978.0
2014-07-28,7.725,7.75,7.645,7.7,42373.0
2014-07-29,7.675,7.775,7.645,7.75,86065.0
2014-07-30,7.77,7.87,7.735,7.79,117126.0
2014-07-31,7.785,7.815,7.69,7.715,49639.0
2014-08-01,7.62,7.645,7.535,7.6,102196.0
2014-08-04,7.56,7.58,7.45,7.5,88083.0
2014-08-05,7.525,7.59,7.45,7.495,136023.0
2014-08-06,7.47,7.525,7.46,7.485,76139.0
2014-08-07,7.46,7.51,7.36,7.475,100644.0
2014-08-08,7.47,7.48,7.29,7.335,101573.0
2014-08-11,7.38,7.5,7.335,7.385,52534.0
2014-08-12,7.405,7.55,7.39,7.535,90324.0
2014-08-13,7.475,7.59,7.41,7.53,98796.0
2014-08-14,7.525,7.705,7.46,7.705,85074.0
2014-08-15,7.715,7.815,7.705,7.75,61660.0
2014-08-18,7.745,7.785,7.675,7.775,47204.0
2014-08-19,7.815,7.98,7.775,7.97,152357.0
2014-08-20,7.945,7.97,7.815,7.955,80984.0
2014-08-21,8.09,8.295,7.94,8.18,201717.0
2014-08-22,8.18,8.255,8.16,8.195,120692.0
2014-08-25,8.16,8.225,8.11,8.225,68183.0
2014-08-26,8.22,8.225,8.15,8.205,60014.0
2014-08-27,8.225,8.375,8.22,8.35,164455.0
2014-08-28,8.365,8.445,8.32,8.375,65762.0
2014-08-29,8.365,8.43,8.35,8.39,56767.0
2014-09-01,8.415,8.495,8.34,8.415,112552.0
2014-09-02,8.34,8.51,8.305,8.49,43189.0
2014-09-03,8.495,8.655,8.465,8.57,102513.0
2014-09-04,8.32,8.475,8.32,8.38,60894.0
2014-09-05,8.38,8.57,8.38,8.475,69952.0
2014-09-08,8.48,8.48,8.33,8.33,87407.0
2014-09-09,8.39,8.415,8.27,8.32,86453.0
2014-09-10,8.295,8.295,8.2,8.235,68214.0
2014-09-11,8.28,8.32,8.135,8.16,79597.0
2014-09-12,8.14,8.25,8.065,8.195,66544.0
2014-09-15,8.13,8.13,7.97,7.99,91327.0
2014-09-16,7.985,8.03,7.885,7.955,108457.0
2014-09-17,7.995,8.02,7.82,7.985,122752.0
2014-09-18,8.035,8.075,7.91,8.06,70059.0
2014-09-19,8.08,8.105,7.985,8.035,55306.0
2014-09-22,7.965,8.065,7.91,7.945,44793.0
2014-09-23,7.98,8.11,7.935,8.1,69884.0
2014-09-24,7.94,8.01,7.92,8.005,47843.0
2014-09-25,8.005,8.1,7.945,8.085,55960.0
2014-09-26,7.94,7.99,7.91,7.97,71356.0
2014-09-29,7.935,8.005,7.915,7.945,64070.0
2014-09-30,7.93,7.94,7.82,7.905,166991.0
2014-10-01,7.87,7.955,7.795,7.955,77693.0
2014-10-02,7.895,8.01,7.875,7.995,84194.0
2014-10-03,7.96,8.065,7.885,8.03,70478.0
2014-10-06,8.1,8.11,7.875,8.105,43879.0
2014-10-07,8.1,8.12,7.735,7.875,194128.0
2014-10-08,7.83,7.91,7.695,7.875,146444.0
2014-10-09,7.84,7.955,7.735,7.915,78910.0
2014-10-10,7.75,7.83,7.715,7.8,110622.0
2014-10-13,7.73,7.89,7.69,7.82,68941.0
2014-10-14,7.68,7.91,7.68,7.885,68853.0
2014-10-15,7.785,8.41,7.71,8.3,279047.0
2014-10-16,8.3,8.46,8.095,8.26,192262.0
2014-10-17,8.185,8.375,8.185,8.28,122326.0
2014-10-20,8.37,8.45,8.32,8.395,89046.0
2014-10-21,8.35,8.435,8.32,8.385,172958.0
2014-10-22,8.45,8.475,8.36,8.415,131920.0
2014-10-23,8.405,8.43,8.23,8.325,143762.0
2014-10-24,8.33,8.405,8.27,8.305,145568.0
2014-10-27,8.315,8.37,8.27,8.315,227073.0
2014-10-28,8.305,8.42,8.295,8.39,99710.0
2014-10-29,8.455,8.525,8.365,8.375,140659.0
2014-10-30,8.39,8.44,8.365,8.385,144057.0
2014-10-31,8.475,8.48,8.405,8.42,129380.0
2014-11-03,8.435,8.51,8.375,8.41,121812.0
2014-11-04,8.41,8.46,8.36,8.39,155366.0
2014-11-05,8.44,8.46,8.315,8.34,155860.0
2014-11-06,8.375,8.435,8.33,8.365,122852.0
2014-11-07,8.435,8.45,8.375,8.43,228126.0
2014-11-10,8.455,8.475,8.315,8.315,201695.0
2014-11-11,8.36,8.455,8.32,8.33,270711.0
2014-11-12,8.385,8.39,8.315,8.33,63212.0
2014-11-13,8.415,8.43,8.305,8.305,203190.0
2014-11-14,8.34,8.445,8.3,8.345,220123.0
2014-11-17,8.57,8.57,8.28,8.395,247057.0
2014-11-18,8.51,8.555,8.31,8.365,118607.0
2014-11-19,8.35,8.41,8.23,8.25,106551.0
2014-11-20,8.295,8.295,8.085,8.085,163188.0
2014-11-21,8.115,8.185,8.02,8.12,208239.0
2014-11-24,8.325,8.335,8.07,8.115,141063.0
2014-11-25,8.115,8.185,8.04,8.15,207985.0
2014-11-26,8.155,8.31,8.155,8.23,115295.0
2014-11-27,8.265,8.315,8.235,8.295,82614.0
2014-11-28,8.365,8.365,8.195,8.22,176389.0
2014-12-01,8.215,8.31,7.86,7.895,135055.0
2014-12-02,7.86,7.935,7.71,7.87,292240.0
2014-12-03,7.96,8.01,7.83,7.975,128315.0
2014-12-04,8.09,8.14,7.985,8.05,117178.0
2014-12-05,8.14,8.27,7.97,8.01,143195.0
2014-12-08,8.01,8.12,7.985,8.005,107577.0
2014-12-09,8.0,8.025,7.715,7.725,280082.0
2014-12-10,7.79,7.81,7.625,7.725,174588.0
2014-12-11,7.71,7.76,7.565,7.71,230333.0
2014-12-12,7.715,7.97,7.715,7.89,227313.0
2014-12-15,7.89,8.01,7.86,8.01,127984.0
2014-12-16,7.955,8.005,7.845,7.925,102967.0
2014-12-17,7.885,7.885,7.68,7.715,153219.0
2014-12-18,7.68,7.99,7.68,7.91,274703.0
2014-12-19,7.99,8.14,7.975,8.115,210692.0
2014-12-22,8.185,8.28,8.105,8.28,80707.0
2014-12-23,8.265,8.28,8.115,8.115,51813.0
2014-12-24,8.22,8.22,8.05,8.165,23532.0
2014-12-29,8.155,8.33,8.13,8.315,54528.0
2014-12-30,8.375,8.43,8.085,8.135,82180.0
2014-12-31,8.22,8.285,8.15,8.2,29295.0
2015-01-02,8.185,8.28,8.13,8.28,33028.0
2015-01-05,8.28,8.35,8.165,8.31,51727.0
2015-01-06,8.18,8.23,8.1,8.155,84688.0
2015-01-07,8.18,8.18,8.04,8.135,88155.0
2015-01-08,8.14,8.23,8.065,8.205,95006.0
2015-01-09,8.295,8.41,8.23,8.41,107267.0
2015-01-12,8.385,8.395,8.235,8.235,60247.0
2015-01-13,8.14,8.215,8.07,8.18,80128.0
2015-01-14,8.17,8.2,7.895,7.905,103540.0
2015-01-15,7.87,7.975,7.825,7.935,142719.0
2015-01-16,7.975,7.975,7.875,7.96,69458.0
2015-01-19,8.025,8.055,7.935,7.99,140548.0
2015-01-20,7.975,7.975,7.845,7.86,99304.0
2015-01-21,7.895,8.04,7.875,7.99,90820.0
2015-01-22,8.02,8.04,7.84,7.875,110345.0
2015-01-23,7.895,7.96,7.885,7.96,114109.0
2015-01-27,7.97,8.2,7.97,8.17,100781.0
2015-01-28,8.17,8.235,8.0,8.18,61665.0
2015-01-29,8.15,8.26,8.1,8.23,140441.0
2015-01-30,8.285,8.475,8.285,8.35,98422.0
2015-02-02,8.35,8.595,8.33,8.465,103390.0
2015-02-03,8.475,8.525,8.31,8.395,91399.0
2015-02-04,8.475,8.575,8.285,8.345,53507.0
2015-02-05,8.335,8.545,8.335,8.46,60163.0
2015-02-06,8.545,8.625,8.375,8.425,65703.0
2015-02-09,8.41,8.525,8.315,8.51,86722.0
2015-02-10,8.58,8.62,8.46,8.495,70911.0
2015-02-11,8.555,8.62,8.31,8.385,62623.0
2015-02-12,8.4,8.61,8.365,8.475,116282.0
2015-02-13,8.475,8.755,8.4,8.56,154345.0
2015-02-16,8.53,8.56,8.41,8.475,43892.0
2015-02-17,8.48,8.515,8.375,8.445,61966.0
2015-02-18,8.51,8.945,8.505,8.945,149700.0
2015-02-19,8.935,9.02,8.775,8.84,144771.0
2015-02-20,8.82,8.985,8.575,8.71,163149.0
2015-02-23,8.685,8.77,8.66,8.7,57863.0
2015-02-24,8.66,8.74,8.495,8.67,103960.0
2015-02-25,8.69,8.69,8.51,8.58,198478.0
2015-02-26,8.58,8.655,8.515,8.575,117596.0
2015-02-27,8.605,8.655,8.555,8.575,101226.0
2015-03-02,8.655,8.69,8.56,8.57,103998.0
2015-03-03,8.655,8.76,8.51,8.595,135694.0
2015-03-04,8.625,8.635,8.53,8.555,82296.0
2015-03-05,8.58,8.72,8.57,8.69,121541.0
2015-03-06,8.7,8.75,8.635,8.69,240562.0
2015-03-09,8.655,8.75,8.655,8.705,80066.0
2015-03-10,8.71,8.79,8.69,8.725,108761.0
2015-03-11,8.685,8.775,8.67,8.755,378593.0
2015-03-12,8.755,8.87,8.715,8.805,176619.0
2015-03-13,8.825,8.825,8.635,8.645,253408.0
2015-03-16,8.675,8.685,8.515,8.595,277733.0
2015-03-17,8.655,8.755,8.635,8.675,109598.0
2015-03-18,8.69,8.79,8.645,8.785,218535.0
2015-03-19,8.805,9.01,8.805,8.98,185583.0
2015-03-20,8.98,9.05,8.955,9.02,366512.0
2015-03-23,9.02,9.19,8.915,8.97,138557.0
2015-03-24,8.885,8.985,8.855,8.945,200304.0
2015-03-25,8.98,9.045,8.87,8.93,92988.0
2015-03-26,8.905,8.93,8.85,8.88,183862.0
2015-03-27,8.985,9.0,8.88,8.955,165090.0
2015-03-30,8.9,8.95,8.835,8.915,213871.0
2015-03-31,8.86,9.11,8.84,9.085,176740.0
2015-04-01,9.07,9.205,9.015,9.02,163073.0
2015-04-02,9.035,9.195,9.02,9.15,131058.0
2015-04-07,9.18,9.305,8.985,9.035,207885.0
2015-04-08,9.05,9.13,8.99,9.095,211196.0
2015-04-09,9.395,9.52,9.19,9.19,67048.0
2015-04-10,9.24,9.505,9.24,9.445,63233.0
2015-04-13,9.44,9.465,9.165,9.26,84512.0
2015-04-14,9.16,9.315,9.16,9.285,68211.0
2015-04-15,9.29,9.29,9.0,9.07,89084.0
2015-04-16,9.115,9.275,9.045,9.235,65406.0
2015-04-17,9.165,9.195,9.02,9.08,153390.0
2015-04-20,9.005,9.03,8.875,8.945,174661.0
2015-04-21,8.99,9.145,8.91,9.02,72850.0
2015-04-22,9.005,9.27,9.0,9.255,117029.0
2015-04-23,9.24,9.26,8.96,9.08,103267.0
2015-04-24,9.1,9.27,9.095,9.26,94882.0
2015-04-27,9.3,9.415,9.29,9.41,67739.0
2015-04-28,9.41,9.48,9.355,9.43,94821.0
2015-04-29,9.43,9.455,9.19,9.32,122490.0
2015-04-30,9.3,9.315,9.175,9.21,227165.0
2015-05-01,9.08,9.275,8.955,9.15,133447.0
2015-05-04,9.08,9.24,9.08,9.22,146193.0
2015-05-05,9.225,9.46,9.225,9.355,215657.0
2015-05-06,9.4,9.4,9.02,9.02,186625.0
2015-05-07,9.05,9.05,8.86,9.005,188909.0
2015-05-08,8.905,9.19,8.905,9.16,118014.0
2015-05-11,9.18,9.27,9.14,9.24,100203.0
2015-05-12,9.165,9.335,9.15,9.335,132902.0
2015-05-13,9.225,9.6,9.22,9.6,163902.0
2015-05-14,9.6,9.985,9.585,9.985,207724.0
2015-05-15,10.055,10.22,10.055,10.2,181058.0
2015-05-18,10.205,10.5,10.12,10.135,151477.0
2015-05-19,10.125,10.185,9.96,10.03,269849.0
2015-05-20,10.12,10.425,10.105,10.38,209165.0
2015-05-21,10.505,10.61,10.315,10.325,255201.0
2015-05-22,10.325,10.425,10.2,10.315,174846.0
2015-05-25,10.325,10.47,10.3,10.41,86130.0
2015-05-26,10.41,10.485,10.41,10.47,138522.0
2015-05-27,10.435,10.47,10.295,10.355,88580.0
2015-05-28,10.38,10.47,10.22,10.315,96535.0
2015-05-29,10.41,10.56,10.38,10.395,171527.0
2015-06-01,10.345,10.44,10.235,10.375,151546.0
2015-06-02,10.41,10.48,10.07,10.07,90571.0
2015-06-03,10.045,10.09,9.875,10.0,144612.0
2015-06-04,9.985,9.985,9.775,9.87,146952.0
2015-06-05,9.87,9.95,9.715,9.81,71104.0
2015-06-09,9.875,9.875,9.685,9.725,114152.0
2015-06-10,9.715,10.03,9.555,9.995,172294.0
2015-06-11,10.105,10.25,9.96,10.17,133449.0
2015-06-12,10.14,10.22,10.015,10.09,137235.0
2015-06-15,10.04,10.155,9.89,10.155,141650.0
2015-06-16,9.995,10.315,9.995,10.08,160092.0
2015-06-17,10.185,10.245,9.87,9.935,211378.0
2015-06-18,9.79,9.795,9.505,9.66,438642.0
2015-06-19,9.715,10.135,9.715,9.79,307719.0
2015-06-22,9.82,9.885,9.65,9.835,111276.0
2015-06-23,9.885,10.12,9.855,9.96,191115.0
2015-06-24,10.0,10.105,9.89,10.03,155161.0
2015-06-25,9.97,10.08,9.875,9.95,91564.0
2015-06-26,9.855,9.93,9.585,9.715,139126.0
2015-06-29,9.575,9.585,9.195,9.51,128996.0
2015-06-30,9.415,9.57,9.24,9.54,158777.0
2015-07-01,9.3,9.665,9.3,9.665,111661.0
2015-07-02,9.57,9.84,9.57,9.84,205584.0
2015-07-03,9.805,9.92,9.62,9.74,224818.0
2015-07-06,9.52,9.605,9.44,9.575,130531.0
2015-07-07,9.605,9.795,9.51,9.555,134157.0
2015-07-08,9.43,9.555,9.43,9.46,164106.0
2015-07-09,9.385,9.44,9.165,9.37,105482.0
2015-07-10,9.46,9.495,9.32,9.345,141625.0
2015-07-13,9.335,9.48,9.25,9.315,128651.0
2015-07-14,9.49,9.525,9.355,9.48,96432.0
2015-07-15,9.505,9.775,9.475,9.745,177679.0
2015-07-16,9.995,9.995,9.73,9.875,152977.0
2015-07-17,9.885,9.93,9.835,9.885,82559.0
2015-07-20,9.92,10.075,9.87,9.95,98152.0
2015-07-21,9.995,10.14,9.995,10.045,106227.0
2015-07-22,10.015,10.015,9.855,9.87,87339.0
2015-07-23,9.905,10.09,9.89,10.04,150566.0
2015-07-24,9.96,10.03,9.84,9.95,142972.0
2015-07-27,9.84,9.945,9.835,9.885,99308.0
2015-07-28,9.82,9.84,9.68,9.74,347471.0
2015-07-29,9.825,9.885,9.73,9.85,99555.0
2015-07-30,9.795,10.205,9.79,10.165,76719.0
2015-07-31,10.205,10.45,10.2,10.41,169318.0
2015-08-03,10.44,10.55,10.19,10.205,129623.0
2015-08-04,10.175,10.505,10.125,10.455,128066.0
2015-08-05,10.41,10.41,10.185,10.325,120863.0
2015-08-06,10.325,10.42,10.205,10.26,140262.0
2015-08-07,10.19,10.425,10.015,10.08,104416.0
2015-08-10,10.03,10.22,9.915,10.15,135254.0
2015-08-11,10.25,10.26,9.95,10.095,107991.0
2015-08-12,10.265,10.275,9.82,10.015,233433.0
2015-08-13,10.025,10.575,9.885,10.215,195912.0
2015-08-14,10.17,10.325,10.12,10.22,160346.0
2015-08-17,10.26,10.395,10.04,10.08,114151.0
2015-08-18,10.03,10.325,9.885,10.025,131752.0
2015-08-19,10.11,10.285,9.925,10.175,237590.0
2015-08-20,9.985,10.025,9.81,9.915,197928.0
2015-08-21,9.795,10.075,9.725,10.01,252891.0
2015-08-24,9.71,9.92,9.635,9.715,300857.0
2015-08-25,9.525,9.96,9.44,9.905,300817.0
2015-08-26,9.63,9.89,9.46,9.59,307722.0
2015-08-27,9.68,9.905,9.65,9.775,227684.0
2015-08-28,9.81,9.95,9.71,9.915,158162.0
2015-08-31,9.715,10.08,9.715,9.93,171467.0
2015-09-01,9.835,9.865,9.535,9.56,168931.0
2015-09-02,9.48,9.615,9.35,9.575,164424.0
2015-09-03,9.59,9.685,9.24,9.3,274262.0
2015-09-04,9.26,9.67,9.225,9.67,225317.0
2015-09-07,9.6,9.73,9.52,9.605,176611.0
2015-09-08,9.62,9.84,9.57,9.82,140456.0
2015-09-09,9.875,10.06,9.765,9.935,160963.0
2015-09-10,9.745,9.765,9.615,9.71,126426.0
2015-09-11,9.865,9.875,9.605,9.71,176920.0
2015-09-14,9.885,9.92,9.62,9.795,141799.0
2015-09-15,9.795,9.875,9.665,9.765,177264.0
2015-09-16,9.81,9.985,9.775,9.89,95639.0
2015-09-17,10.215,10.215,9.95,9.995,174724.0
2015-09-18,9.885,10.15,9.81,9.985,127390.0
2015-09-21,9.765,9.81,9.575,9.715,99815.0
2015-09-22,9.835,9.89,9.7,9.78,42186.0
2015-09-23,9.755,9.795,9.585,9.62,106806.0
2015-09-24,9.65,9.95,9.65,9.87,118857.0
2015-09-25,9.92,10.07,9.79,9.81,79455.0
2015-09-28,9.81,10.015,9.715,10.0,68462.0
2015-09-29,9.84,9.84,9.63,9.63,198855.0
2015-09-30,9.615,10.045,9.54,10.03,192078.0
2015-10-01,10.015,10.265,10.015,10.265,191668.0
2015-10-02,10.19,10.315,10.185,10.19,169002.0
2015-10-05,10.215,10.395,10.165,10.395,68746.0
2015-10-06,10.435,10.525,10.315,10.41,157105.0
2015-10-07,10.44,10.505,10.18,10.38,122050.0
2015-10-08,10.44,10.495,10.18,10.275,125515.0
2015-10-09,10.365,10.375,10.285,10.35,99987.0
2015-10-12,10.15,10.335,10.085,10.085,145244.0
2015-10-13,10.045,10.165,9.92,9.985,174565.0
2015-10-14,9.695,10.01,9.695,9.98,139351.0
2015-10-15,10.315,10.33,10.09,10.145,93134.0
2015-10-16,10.335,10.335,10.105,10.105,127961.0
2015-10-19,10.12,10.175,9.905,9.955,58692.0
2015-10-20,9.94,10.1,9.895,10.075,225261.0
2015-10-21,10.055,10.085,9.62,9.68,347546.0
2015-10-22,9.68,9.925,9.57,9.905,308507.0
2015-10-23,10.045,10.465,9.935,10.39,234571.0
2015-10-26,10.41,10.565,10.275,10.495,162262.0
2015-10-27,10.515,10.745,10.505,10.71,212405.0
2015-10-28,10.71,10.895,10.61,10.82,247386.0
2015-10-29,10.885,11.015,10.685,10.71,177442.0
2015-10-30,10.695,11.035,10.605,11.005,104330.0
2015-11-02,11.035,11.105,10.775,10.865,107482.0
2015-11-03,10.915,11.12,10.915,11.045,75531.0
2015-11-04,11.12,11.425,11.095,11.16,250618.0
2015-11-05,11.135,11.185,10.9,11.02,78918.0
2015-11-06,10.985,11.305,10.985,11.2,74291.0
2015-11-09,11.2,11.235,10.9,11.045,130239.0
2015-11-10,10.975,10.975,10.815,10.97,179576.0
2015-11-11,10.955,11.16,10.945,11.145,139232.0
2015-11-12,11.0,11.14,11.0,11.14,95667.0
2015-11-13,11.045,11.105,10.73,10.915,178714.0
2015-11-16,10.715,10.88,10.61,10.815,123396.0
2015-11-17,10.91,11.125,10.88,11.125,114990.0
2015-11-18,11.09,11.185,11.015,11.16,108542.0
2015-11-19,11.2,11.45,11.175,11.445,221050.0
2015-11-20,11.475,11.535,11.37,11.4,82028.0
2015-11-23,11.355,11.51,11.34,11.46,94485.0
2015-11-24,11.43,11.52,11.35,11.4,45190.0
2015-11-25,11.495,11.585,11.44,11.475,96229.0
2015-11-26,11.525,11.585,11.41,11.415,96482.0
2015-11-27,11.465,11.535,11.37,11.46,80097.0
2015-11-30,11.43,11.57,11.395,11.555,96258.0
2015-12-01,11.57,11.76,11.45,11.715,233037.0
2015-12-02,11.72,11.72,11.6,11.685,107783.0
2015-12-03,11.6,11.8,11.55,11.675,114685.0
2015-12-04,11.535,11.555,11.245,11.495,172751.0
2015-12-07,11.675,11.78,11.565,11.645,125901.0
2015-12-08,11.585,11.67,11.52,11.6,121494.0
2015-12-09,11.555,11.6,11.325,11.325,88253.0
2015-12-10,11.29,11.335,11.2,11.31,105367.0
2015-12-11,11.305,11.49,11.235,11.425,210032.0
2015-12-14,11.35,11.415,11.06,11.08,130729.0
2015-12-15,11.06,11.365,11.06,11.28,124492.0
2015-12-16,11.34,11.555,11.275,11.555,165757.0
2015-12-17,11.905,11.915,11.75,11.84,461771.0
2015-12-18,11.72,11.975,11.64,11.875,391682.0
2015-12-21,11.905,11.98,11.825,11.875,262552.0
2015-12-22,11.98,11.98,11.585,11.655,172941.0
2015-12-23,11.765,11.86,11.66,11.685,77612.0
2015-12-24,11.945,11.945,11.535,11.64,76884.0
2015-12-29,11.66,11.935,11.61,11.87,129972.0
2015-12-30,12.09,12.145,11.93,12.04,145750.0
2015-12-31,12.195,12.235,12.01,12.01,73723.0
2016-01-04,11.96,12.19,11.915,11.98,110152.0
2016-01-05,11.93,11.93,11.76,11.76,86008.0
2016-01-06,11.885,11.885,11.185,11.25,238385.0
2016-01-07,11.32,11.4,11.2,11.265,220526.0
2016-01-08,11.185,11.275,11.0,11.16,166672.0
2016-01-11,10.955,11.215,10.9,11.205,174500.0
2016-01-12,11.205,11.28,11.035,11.08,127761.0
2016-01-13,11.11,11.35,11.11,11.325,109927.0
2016-01-14,11.14,11.14,10.91,10.96,131151.0
2016-01-15,11.205,11.31,10.945,11.005,135475.0
2016-01-18,10.88,11.22,10.815,11.22,169773.0
2016-01-19,11.205,11.335,11.155,11.295,154443.0
2016-01-20,11.295,11.43,11.245,11.305,98810.0
2016-01-21,11.555,11.6,11.26,11.335,165686.0
2016-01-22,11.38,11.52,11.2,11.48,93520.0
2016-01-25,11.685,11.685,11.55,11.67,89150.0
2016-01-27,11.66,11.67,11.445,11.525,88313.0
2016-01-28,11.505,11.63,11.22,11.55,79356.0
2016-01-29,11.525,11.64,11.25,11.335,178543.0
2016-02-01,11.465,11.83,11.415,11.81,153300.0
2016-02-02,11.81,11.81,11.55,11.57,113234.0
2016-02-03,11.43,11.7,11.35,11.385,175077.0
2016-02-04,11.46,11.535,11.23,11.37,97957.0
2016-02-05,11.43,11.43,11.185,11.31,119442.0
2016-02-08,11.23,11.365,11.2,11.305,63173.0
2016-02-09,11.2,11.295,11.125,11.205,147444.0
2016-02-10,11.23,11.23,10.985,11.105,138745.0
2016-02-11,11.16,11.355,11.065,11.16,277388.0
2016-02-12,11.145,11.185,10.945,11.11,187426.0
2016-02-15,11.23,11.265,11.095,11.12,105453.0
2016-02-16,11.16,11.335,11.08,11.25,203167.0
2016-02-17,11.35,11.48,11.11,11.23,222245.0
2016-02-18,11.38,11.38,10.94,11.12,286389.0
2016-02-19,11.075,11.105,10.985,11.015,160436.0
2016-02-22,11.0,11.125,10.955,10.99,178030.0
2016-02-23,11.03,11.035,10.8,10.88,257912.0
2016-02-24,10.87,11.37,10.87,11.0,339678.0
2016-02-25,11.12,11.125,10.895,10.94,185472.0
2016-02-26,10.94,11.035,10.8,11.0,222586.0
2016-02-29,11.0,11.26,10.945,11.215,274375.0
2016-03-01,11.17,11.28,11.125,11.175,186383.0
2016-03-02,11.245,11.425,11.155,11.385,220618.0
2016-03-03,11.38,11.565,11.26,11.535,269313.0
2016-03-04,11.565,11.565,11.325,11.34,256049.0
2016-03-07,11.38,11.465,11.245,11.25,116522.0
2016-03-08,11.31,11.38,11.105,11.125,182725.0
2016-03-09,11.125,11.215,11.03,11.095,177790.0
2016-03-10,11.155,11.23,11.06,11.11,188938.0
2016-03-11,11.17,11.205,11.08,11.14,138001.0
2016-03-14,11.17,11.185,10.885,10.885,97474.0
2016-03-15,11.135,11.145,10.9,10.94,230017.0
2016-03-16,10.99,11.015,10.9,10.99,153431.0
2016-03-17,10.97,11.02,10.76,10.815,322193.0
2016-03-18,10.925,11.09,10.925,11.015,100243.0
2016-03-21,10.97,11.12,10.79,10.955,104442.0
2016-03-22,11.015,11.16,10.945,11.095,121928.0
2016-03-23,11.095,11.14,11.02,11.095,129588.0
2016-03-24,10.975,11.175,10.94,11.11,130846.0
2016-03-29,11.135,11.175,11.0,11.03,76908.0
2016-03-30,11.09,11.105,11.005,11.03,49465.0
2016-03-31,11.095,11.29,11.08,11.19,133754.0
2016-04-01,11.125,11.225,10.955,11.205,140975.0
2016-04-04,11.245,11.465,11.19,11.385,101265.0
2016-04-05,11.38,11.46,11.2,11.31,179953.0
2016-04-06,11.305,11.44,11.085,11.34,207006.0
2016-04-07,11.405,11.555,11.385,11.465,232424.0
2016-04-08,11.34,11.445,11.27,11.39,120817.0
2016-04-11,11.415,11.435,11.28,11.355,127554.0
2016-04-12,11.355,11.665,11.315,11.64,159100.0
2016-04-13,11.665,11.835,11.575,11.61,106430.0
2016-04-14,11.62,11.655,11.49,11.62,111932.0
2016-04-15,11.815,11.835,11.74,11.79,110689.0
2016-04-18,11.76,12.14,11.76,12.07,216630.0
2016-04-19,12.085,12.115,11.935,12.05,235390.0
2016-04-20,12.14,12.14,11.98,12.07,106731.0
2016-04-21,12.08,12.115,11.85,12.07,286101.0
2016-04-22,12.05,12.14,11.925,11.94,148899.0
2016-04-26,11.94,12.145,11.89,11.94,149374.0
2016-04-27,11.98,12.13,11.905,11.955,103832.0
2016-04-28,12.005,12.275,11.985,12.25,142415.0
2016-04-29,12.07,12.2,11.315,12.16,88922.0
2016-05-02,12.07,12.26,11.865,12.155,113972.0
2016-05-03,12.22,12.395,12.04,12.325,182338.0
2016-05-04,12.605,12.635,12.16,12.16,156401.0
2016-05-05,12.115,12.28,12.08,12.145,97394.0
2016-05-06,12.04,12.335,11.925,12.335,150042.0
2016-05-09,12.125,12.32,12.095,12.275,135337.0
2016-05-10,12.335,12.385,12.175,12.275,97243.0
2016-05-11,12.355,12.38,12.185,12.22,153045.0
2016-05-12,12.235,12.265,11.995,12.155,98778.0
2016-05-13,12.38,12.38,11.995,12.14,116819.0
2016-05-16,12.07,12.305,11.97,12.17,127941.0
2016-05-17,12.2,12.235,12.025,12.205,121309.0
2016-05-18,12.11,12.155,11.925,11.995,144694.0
2016-05-19,12.04,12.16,11.97,12.05,92631.0
2016-05-20,11.995,12.215,11.97,12.2,83298.0
2016-05-23,12.19,12.305,11.965,12.005,94975.0
2016-05-24,12.16,12.16,11.94,12.01,61227.0
2016-05-25,12.16,12.295,12.035,12.25,99188.0
2016-05-26,12.295,12.335,12.22,12.305,63642.0
2016-05-27,12.335,12.47,12.275,12.42,107982.0
2016-05-30,12.425,12.585,12.025,12.485,87269.0
2016-05-31,12.525,12.525,12.325,12.525,139327.0
2016-06-01,12.325,12.525,12.295,12.435,101423.0
2016-06-02,12.325,12.515,12.245,12.295,96628.0
2016-06-03,12.48,12.75,12.41,12.615,187321.0
2016-06-06,12.6,12.6,12.32,12.495,83244.0
2016-06-07,12.53,12.675,12.525,12.59,88881.0
2016-06-08,12.555,12.69,12.47,12.6,69773.0
2016-06-09,12.45,12.645,12.45,12.555,52246.0
2016-06-10,12.515,12.575,12.355,12.56,89688.0
2016-06-14,12.395,12.435,12.245,12.25,82497.0
2016-06-15,12.245,12.31,12.125,12.16,77233.0
2016-06-16,12.205,12.45,12.205,12.435,218098.0
2016-06-17,12.45,12.495,12.35,12.465,68995.0
2016-06-20,12.6,12.6,12.35,12.44,55549.0
2016-06-21,12.365,12.645,12.335,12.605,57402.0
2016-06-22,12.74,12.795,12.57,12.69,45182.0
2016-06-23,12.68,12.74,12.585,12.665,64000.0
2016-06-24,12.825,12.825,12.355,12.45,130020.0
2016-06-27,12.42,12.515,12.205,12.435,45803.0
2016-06-28,12.34,12.63,12.035,12.32,148265.0
2016-06-29,12.435,12.57,12.34,12.485,62737.0
2016-06-30,12.56,12.755,12.48,12.63,119856.0
2016-07-01,12.71,12.825,12.615,12.725,72404.0
2016-07-04,12.72,12.99,12.6,12.99,82357.0
2016-07-05,13.03,13.05,12.865,12.925,65938.0
2016-07-06,12.855,12.87,12.465,12.51,115174.0
2016-07-07,12.765,12.765,12.53,12.635,55391.0
2016-07-08,12.635,12.75,12.62,12.63,52529.0
2016-07-11,12.83,12.83,12.705,12.755,74203.0
2016-07-12,12.81,13.045,12.8,12.885,153793.0
2016-07-13,12.91,12.91,12.84,12.85,119761.0
2016-07-14,12.945,13.015,12.805,12.96,186223.0
2016-07-15,13.195,13.39,13.045,13.37,93890.0
2016-07-18,13.43,13.7,13.43,13.55,106986.0
2016-07-19,13.58,13.58,13.295,13.36,98330.0
2016-07-20,13.54,13.655,13.435,13.6,107234.0
2016-07-21,13.67,13.76,13.51,13.57,132087.0
2016-07-22,13.565,13.625,13.43,13.505,63826.0
2016-07-25,13.52,13.64,13.355,13.46,148815.0
2016-07-26,13.55,13.58,13.375,13.505,185523.0
2016-07-27,13.55,13.61,13.475,13.49,152861.0
2016-07-28,13.505,13.755,13.445,13.655,192350.0
2016-07-29,13.655,13.81,13.55,13.69,141114.0
2016-08-01,13.69,13.77,13.555,13.63,125445.0
2016-08-02,13.645,13.73,13.495,13.495,91029.0
2016-08-03,13.415,13.45,13.17,13.345,111262.0
2016-08-04,13.375,13.505,13.255,13.255,141576.0
2016-08-05,13.28,13.51,13.245,13.445,147654.0
2016-08-08,13.52,13.54,13.28,13.28,116938.0
2016-08-09,13.31,13.42,13.185,13.325,138920.0
2016-08-10,13.315,13.315,13.03,13.17,205042.0
2016-08-11,13.14,13.435,13.14,13.42,153801.0
2016-08-12,13.475,13.715,13.475,13.625,258998.0
2016-08-15,13.58,13.73,13.55,13.63,93933.0
2016-08-16,13.615,13.64,13.49,13.57,64877.0
2016-08-17,13.43,13.615,13.415,13.43,98645.0
2016-08-18,13.39,13.43,13.27,13.375,207129.0
2016-08-19,13.43,13.475,13.2,13.36,134264.0
2016-08-22,13.34,13.4,13.17,13.24,127680.0
2016-08-23,13.24,13.495,13.2,13.405,120894.0
2016-08-24,13.46,13.505,13.33,13.37,100571.0
2016-08-25,13.31,13.49,13.26,13.355,121801.0
2016-08-26,13.355,13.36,13.02,13.045,94240.0
2016-08-29,13.005,13.14,12.945,13.035,122992.0
2016-08-30,13.105,13.23,12.985,12.985,90026.0
2016-08-31,12.985,13.135,12.925,13.015,160518.0
2016-09-01,13.015,13.09,12.925,12.955,97250.0
2016-09-02,12.91,12.99,12.575,12.91,154931.0
2016-09-05,12.83,12.975,12.83,12.91,75245.0
2016-09-06,12.885,12.94,12.735,12.815,99443.0
2016-09-07,12.815,13.02,12.71,13.015,197062.0
2016-09-08,12.895,13.02,12.8,13.0,166099.0
2016-09-09,12.795,12.915,12.71,12.795,134536.0
2016-09-12,12.6,12.6,12.295,12.44,288696.0
2016-09-13,12.6,12.705,12.385,12.675,155808.0
2016-09-14,12.665,12.735,12.525,12.735,116814.0
2016-09-15,12.795,12.825,12.68,12.815,277874.0
2016-09-16,12.87,13.12,12.77,13.02,178389.0
2016-09-19,13.12,13.215,12.925,12.975,35619.0
2016-09-20,13.0,13.55,12.96,13.55,236443.0
2016-09-21,13.555,13.645,13.43,13.58,195717.0
2016-09-22,13.63,13.7,13.535,13.565,83464.0
2016-09-23,13.615,13.675,13.505,13.645,244238.0
2016-09-26,13.645,13.685,13.55,13.63,45942.0
2016-09-27,13.55,13.57,13.3,13.55,142134.0
2016-09-28,13.555,13.805,13.505,13.785,114428.0
2016-09-29,13.905,13.955,13.83,13.88,136544.0
2016-09-30,13.805,13.865,13.625,13.7,102836.0
2016-10-03,13.745,13.875,13.74,13.79,46535.0
2016-10-04,13.77,13.91,13.74,13.83,86783.0
2016-10-05,13.77,13.89,13.755,13.76,108440.0
2016-10-06,13.94,14.09,13.785,13.915,192287.0
2016-10-07,13.84,13.94,13.73,13.855,90509.0
2016-10-10,13.875,13.94,13.73,13.74,57605.0
2016-10-11,13.825,13.87,13.725,13.73,97344.0
2016-10-12,13.7,13.785,13.58,13.665,97917.0
2016-10-13,13.64,13.705,13.485,13.565,77365.0
2016-10-14,13.595,13.855,13.51,13.755,110388.0
2016-10-17,13.755,13.885,13.455,13.495,82473.0
2016-10-18,13.54,13.54,13.265,13.42,92110.0
2016-10-19,13.48,13.555,13.35,13.435,96282.0
2016-10-20,13.44,13.615,13.39,13.555,93810.0
2016-10-21,13.525,13.59,13.395,13.45,68321.0
2016-10-24,13.455,13.535,13.175,13.435,136419.0
2016-10-25,13.455,13.8,13.395,13.71,94823.0
2016-10-26,13.555,13.7,13.235,13.275,106710.0
2016-10-27,13.25,13.29,13.135,13.18,106456.0
2016-10-28,13.16,13.295,13.0,13.06,92074.0
2016-10-31,13.06,13.09,12.87,13.045,100009.0
2016-11-01,12.855,13.03,12.845,12.945,55100.0
2016-11-02,13.0,13.0,12.655,12.675,363647.0
2016-11-03,12.655,12.755,12.64,12.7,135359.0
2016-11-04,12.63,12.675,12.415,12.5,399377.0
2016-11-07,12.61,12.95,12.47,12.86,121783.0
2016-11-08,12.93,12.96,12.79,12.83,77003.0
2016-11-09,12.87,12.985,12.235,12.53,204853.0
2016-11-10,12.745,13.08,12.715,13.02,188326.0
2016-11-11,12.965,13.145,12.775,12.905,100549.0
2016-11-14,13.18,13.18,12.69,12.755,115002.0
2016-11-15,12.7,12.915,12.655,12.835,113348.0
2016-11-16,12.885,12.89,12.48,12.555,125016.0
2016-11-17,12.465,12.76,12.43,12.725,69345.0
2016-11-18,12.73,12.845,12.555,12.805,123504.0
2016-11-21,12.775,12.775,12.56,12.56,110084.0
2016-11-22,12.575,12.86,12.54,12.815,101554.0
2016-11-23,12.675,12.9,12.615,12.86,114115.0
2016-11-24,12.86,13.105,12.775,12.805,126284.0
2016-11-25,12.885,13.0,12.8,12.985,89546.0
2016-11-28,13.0,13.25,12.95,13.035,90604.0
2016-11-29,13.035,13.135,12.77,12.815,171008.0
2016-11-30,12.8,13.165,12.63,13.16,99681.0
2016-12-01,13.195,13.295,12.7,13.295,146305.0
2016-12-02,13.235,13.35,13.03,13.06,126568.0
2016-12-05,13.02,13.02,12.625,12.8,127601.0
2016-12-06,12.835,13.045,12.675,12.96,86088.0
2016-12-07,13.005,13.095,12.945,12.965,24640.0
2016-12-08,13.13,13.13,12.885,13.045,85448.0
2016-12-09,13.045,13.22,12.92,13.09,129203.0
2016-12-12,12.985,13.145,12.74,12.96,119055.0
2016-12-13,12.93,13.09,12.845,13.02,96644.0
2016-12-14,13.03,13.26,12.965,13.195,113736.0
2016-12-15,13.115,13.34,13.015,13.235,126772.0
2016-12-16,13.225,13.35,13.135,13.29,73025.0
2016-12-19,13.34,13.585,13.34,13.48,105123.0
2016-12-20,13.51,13.595,13.42,13.455,118389.0
2016-12-21,13.42,13.52,13.375,13.405,115450.0
2016-12-22,13.375,13.525,13.135,13.225,191633.0
2016-12-23,13.34,13.34,13.045,13.225,70280.0
2016-12-28,13.305,13.595,13.275,13.505,85977.0
2016-12-29,13.585,13.585,13.395,13.52,89046.0
2016-12-30,13.55,13.57,13.455,13.495,37132.0
2017-01-03,13.15,13.77,13.15,13.57,114882.0
2017-01-04,13.65,13.725,13.55,13.635,55063.0
2017-01-05,13.615,13.73,13.55,13.6,62959.0
2017-01-06,13.61,13.665,13.495,13.595,46708.0
2017-01-09,13.65,13.97,13.6,13.795,105603.0
2017-01-10,13.815,13.855,13.535,13.615,70059.0
2017-01-11,13.715,13.725,13.495,13.555,76403.0
2017-01-12,13.86,13.94,13.525,13.54,66352.0
2017-01-13,13.9,13.9,13.565,13.685,57445.0
2017-01-16,13.61,13.71,13.295,13.435,114005.0
2017-01-17,13.435,13.435,13.29,13.305,55843.0
2017-01-18,13.235,13.38,13.03,13.06,79603.0
2017-01-19,13.18,13.25,12.945,13.015,99648.0
2017-01-20,13.02,13.08,12.9,12.985,88609.0
2017-01-23,12.985,13.09,12.73,12.76,105337.0
2017-01-24,12.615,12.73,12.5,12.6,154579.0
2017-01-25,12.69,12.815,12.465,12.715,115216.0
2017-01-27,12.79,12.845,12.485,12.57,81843.0
2017-01-30,12.495,12.775,12.365,12.525,95831.0
2017-01-31,12.44,12.5,12.24,12.395,124248.0
2017-02-01,12.325,12.41,12.125,12.325,112505.0
2017-02-02,12.34,12.41,12.225,12.285,74082.0
2017-02-03,12.165,12.425,12.165,12.28,79623.0
2017-02-06,12.235,12.385,11.98,12.035,136042.0
2017-02-07,11.895,12.005,11.735,11.88,235729.0
2017-02-08,11.875,11.945,11.72,11.92,207915.0
2017-02-09,12.105,12.105,11.86,12.08,273787.0
2017-02-10,12.105,12.315,12.04,12.225,182594.0
2017-02-13,12.385,12.395,12.25,12.315,194208.0
2017-02-14,12.425,12.51,12.25,12.295,241942.0
2017-02-15,12.3,12.3,12.125,12.185,244136.0
2017-02-16,12.27,12.355,12.01,12.02,206850.0
2017-02-17,12.005,12.15,11.945,12.08,191886.0
2017-02-20,12.135,12.135,11.98,12.02,124885.0
2017-02-21,11.93,12.08,11.85,11.945,142881.0
2017-02-22,12.04,12.04,11.76,11.95,184807.0
2017-02-23,11.99,12.025,11.05,11.24,414965.0
2017-02-24,11.24,11.27,10.95,11.165,447659.0
2017-02-27,11.15,11.23,11.02,11.11,240067.0
2017-02-28,11.05,11.125,10.92,11.04,341644.0
2017-03-01,11.23,11.23,10.94,11.01,239155.0
2017-03-02,11.085,11.155,10.98,11.065,244340.0
2017-03-03,11.065,11.165,10.95,11.085,231252.0
2017-03-06,11.155,11.17,10.95,10.995,161880.0
2017-03-07,10.97,11.115,10.935,11.1,341235.0
2017-03-08,11.23,11.255,11.065,11.14,263508.0
2017-03-09,11.165,11.26,11.08,11.125,224571.0
2017-03-10,11.165,11.3,11.125,11.24,192432.0
2017-03-13,11.31,11.34,11.025,11.14,253452.0
2017-03-14,11.225,11.245,11.035,11.095,136428.0
2017-03-15,11.07,11.165,10.955,11.165,224130.0
2017-03-16,11.085,11.2,11.025,11.115,259822.0
2017-03-17,11.23,11.47,11.23,11.425,185423.0
2017-03-20,11.47,11.49,11.165,11.215,145495.0
2017-03-21,11.215,11.215,11.095,11.125,94732.0
2017-03-22,11.085,11.125,11.025,11.085,146388.0
2017-03-23,11.125,11.155,11.05,11.125,154635.0
2017-03-24,11.195,11.285,11.115,11.165,87417.0
2017-03-27,11.165,11.165,10.97,11.08,127928.0
2017-03-28,11.24,11.24,11.01,11.23,119218.0
2017-03-29,11.24,11.34,11.2,11.3,137279.0
2017-03-30,11.3,11.355,11.245,11.285,78451.0
2017-03-31,11.33,11.34,11.24,11.255,86517.0
2017-04-03,11.315,11.375,11.065,11.15,218432.0
2017-04-04,11.14,11.21,11.1,11.165,81167.0
2017-04-05,11.21,11.305,11.04,11.165,97690.0
2017-04-06,11.34,11.34,11.13,11.2,101514.0
2017-04-07,11.145,11.315,11.1,11.175,106223.0
2017-04-10,11.295,11.34,11.125,11.14,101940.0
2017-04-11,11.145,11.23,11.105,11.2,124308.0
2017-04-12,11.2,11.425,11.155,11.42,259821.0
2017-04-13,11.41,11.525,11.385,11.495,95997.0
2017-04-18,11.495,11.595,11.44,11.56,198283.0
2017-04-19,11.61,11.65,11.51,11.565,99572.0
2017-04-20,11.63,11.675,11.54,11.58,85640.0
2017-04-21,11.675,11.76,11.565,11.62,66094.0
2017-04-24,11.65,11.86,11.605,11.84,85806.0
2017-04-26,11.985,11.985,11.845,11.87,160152.0
2017-04-27,11.885,12.065,11.875,12.01,498731.0
2017-04-28,12.0,12.055,11.93,12.03,168034.0
2017-05-01,12.04,12.21,12.015,12.08,256509.0
2017-05-02,12.115,12.22,12.085,12.155,130329.0
2017-05-03,12.195,12.325,12.115,12.275,244475.0
2017-05-04,12.42,12.605,12.36,12.505,286548.0
2017-05-05,12.475,12.575,12.445,12.505,179918.0
2017-05-08,12.57,12.66,12.505,12.615,199503.0
2017-05-09,12.62,12.9,12.56,12.885,269034.0
2017-05-10,12.925,13.025,12.815,12.95,201862.0
2017-05-11,12.985,13.165,12.895,12.95,214536.0
2017-05-12,12.895,12.95,12.73,12.81,144419.0
2017-05-15,12.76,12.845,12.74,12.83,103280.0
2017-05-16,12.855,12.995,12.815,12.94,170724.0
2017-05-17,12.865,12.965,12.775,12.785,145322.0
2017-05-18,12.585,12.8,12.365,12.8,231403.0
2017-05-19,13.135,13.135,12.64,12.725,125512.0
2017-05-22,12.8,12.825,12.605,12.785,143664.0
2017-05-23,12.76,12.895,12.71,12.725,144551.0
2017-05-24,12.725,12.83,12.71,12.745,158005.0
2017-05-25,12.74,12.74,12.5,12.515,175241.0
2017-05-26,12.55,12.585,12.195,12.275,352416.0
2017-05-29,12.275,12.365,12.165,12.21,117234.0
2017-05-30,12.275,12.275,12.04,12.195,196879.0
2017-05-31,12.275,12.41,12.155,12.17,183609.0
2017-06-01,12.185,12.35,12.17,12.32,190499.0
2017-06-02,12.43,12.48,12.29,12.38,225287.0
2017-06-05,12.39,12.675,12.39,12.475,240859.0
2017-06-06,12.445,12.465,12.305,12.365,185790.0
2017-06-07,12.45,12.46,12.275,12.36,180898.0
2017-06-08,12.31,12.36,12.205,12.305,131882.0
2017-06-09,12.275,12.275,12.07,12.115,114709.0
2017-06-13,12.135,12.185,12.045,12.185,106668.0
2017-06-14,12.25,12.41,12.115,12.39,170749.0
2017-06-15,12.36,12.475,12.325,12.41,286421.0
2017-06-16,12.39,12.52,12.35,12.465,56643.0
2017-06-19,12.46,12.53,12.295,12.335,102365.0
2017-06-20,12.305,12.48,12.295,12.42,124477.0
2017-06-21,12.29,12.395,12.235,12.36,198991.0
2017-06-22,12.35,12.465,12.335,12.42,205462.0
2017-06-23,12.39,12.46,12.365,12.405,77511.0
2017-06-26,12.42,12.475,12.265,12.275,105043.0
2017-06-27,12.275,12.275,12.08,12.195,142624.0
2017-06-28,12.195,12.25,12.055,12.25,139000.0
2017-06-29,12.295,12.46,12.24,12.445,170427.0
2017-06-30,12.25,12.29,12.11,12.205,176423.0
2017-07-03,12.195,12.25,11.995,12.0,85405.0
2017-07-04,12.04,12.375,12.04,12.34,145032.0
2017-07-05,12.34,12.475,12.335,12.435,147290.0
2017-07-06,12.39,12.5,12.32,12.42,108714.0
2017-07-07,12.36,12.445,12.27,12.305,124803.0
2017-07-10,12.39,12.535,12.31,12.41,61290.0
2017-07-11,12.41,12.41,12.225,12.275,75646.0
2017-07-12,12.22,12.22,12.01,12.08,115415.0
2017-07-13,12.18,12.375,12.095,12.325,86952.0
2017-07-14,12.32,12.545,12.28,12.32,161770.0
2017-07-17,12.29,12.39,12.15,12.28,93201.0
2017-07-18,12.275,12.31,12.085,12.135,97631.0
2017-07-19,12.17,12.205,11.945,12.0,81989.0
2017-07-20,12.04,12.365,12.04,12.325,147713.0
2017-07-21,12.295,12.295,12.045,12.115,150790.0
2017-07-24,12.04,12.115,11.895,11.955,116887.0
2017-07-25,11.975,12.235,11.975,12.1,144595.0
2017-07-26,12.25,12.25,12.085,12.115,34099.0
2017-07-27,12.085,12.14,11.93,11.93,97689.0
2017-07-28,12.15,12.31,11.805,11.83,133298.0
2017-07-31,11.885,12.15,11.885,11.91,82199.0
2017-08-01,11.91,11.955,11.735,11.79,87287.0
2017-08-02,11.845,11.845,11.645,11.705,146292.0
2017-08-03,11.735,11.855,11.675,11.84,75112.0
2017-08-04,11.84,11.925,11.815,11.875,48283.0
2017-08-07,11.885,11.96,11.805,11.945,74030.0
2017-08-08,11.96,12.055,11.845,11.955,91105.0
2017-08-09,11.855,11.985,11.855,11.915,76584.0
2017-08-10,11.97,12.08,11.87,11.9,91397.0
2017-08-11,11.87,11.995,11.82,11.885,94917.0
2017-08-14,11.995,12.055,11.885,12.055,67722.0
2017-08-15,12.15,12.195,11.985,12.055,101618.0
2017-08-16,12.135,12.795,12.135,12.795,142093.0
2017-08-17,12.845,12.93,12.585,12.865,167602.0
2017-08-18,12.775,12.97,12.74,12.97,135196.0
2017-08-21,12.845,12.95,12.77,12.885,157000.0
2017-08-22,12.88,13.005,12.845,12.98,117643.0
2017-08-23,12.985,13.035,12.84,12.925,114322.0
2017-08-24,12.9,13.21,12.865,13.12,155033.0
2017-08-25,13.165,13.315,13.09,13.22,71000.0
2017-08-28,13.275,13.275,13.12,13.22,94128.0
2017-08-29,13.205,13.245,13.09,13.175,105696.0
2017-08-30,13.165,13.265,12.985,13.065,98624.0
2017-08-31,13.125,13.275,13.125,13.19,110709.0
2017-09-01,13.205,13.21,13.11,13.145,125391.0
2017-09-04,13.11,13.11,12.91,12.935,88782.0
2017-09-05,12.935,13.02,12.8,12.88,96570.0
2017-09-06,12.8,12.97,12.725,12.94,169471.0
2017-09-07,13.025,13.125,12.965,12.98,126521.0
2017-09-08,12.97,12.985,12.815,12.9,105467.0
2017-09-11,12.98,13.12,12.94,12.97,119288.0
2017-09-12,13.02,13.02,12.855,12.855,116104.0
2017-09-13,12.95,12.95,12.77,12.785,78707.0
2017-09-14,12.785,12.9,12.785,12.815,84586.0
2017-09-15,12.825,12.84,12.66,12.76,98131.0
2017-09-18,12.915,13.05,12.88,12.97,115235.0
2017-09-19,13.025,13.43,12.93,13.375,162483.0
2017-09-20,13.36,13.47,13.29,13.42,145384.0
2017-09-21,13.54,13.54,13.265,13.42,145136.0
2017-09-22,13.46,13.545,13.415,13.545,100954.0
2017-09-25,13.545,13.56,13.47,13.555,89463.0
2017-09-26,13.545,13.625,13.475,13.625,139011.0
2017-09-27,13.595,13.595,13.46,13.525,87618.0
2017-09-28,13.47,13.545,13.36,13.47,100478.0
2017-09-29,13.475,13.485,13.4,13.44,93506.0
2017-10-02,13.515,13.625,13.485,13.5,84398.0
2017-10-03,13.545,13.545,13.37,13.51,82424.0
2017-10-04,13.43,13.54,13.25,13.32,91827.0
2017-10-05,13.31,13.485,13.31,13.435,60841.0
2017-10-06,13.5,13.5,13.345,13.43,81095.0
2017-10-09,13.445,13.745,13.405,13.65,104103.0
2017-10-10,13.585,13.69,13.53,13.565,60079.0
2017-10-11,13.58,13.735,13.515,13.64,81605.0
2017-10-12,13.65,13.68,13.595,13.65,71607.0
2017-10-13,13.64,13.76,13.61,13.68,105338.0
2017-10-16,13.735,13.755,13.69,13.72,100957.0
2017-10-17,13.73,13.735,13.54,13.565,115753.0
2017-10-18,13.585,13.625,13.375,13.375,86635.0
2017-10-19,13.38,13.605,13.31,13.525,216808.0
2017-10-20,13.485,13.91,13.39,13.815,146569.0
2017-10-23,13.825,13.865,13.415,13.485,219132.0
2017-10-24,13.51,13.895,13.51,13.88,101338.0
2017-10-25,13.9,14.165,13.855,14.075,148460.0
2017-10-26,14.085,14.315,14.075,14.315,149312.0
2017-10-27,14.315,14.405,13.99,14.195,87543.0
2017-10-30,14.305,14.305,14.165,14.25,79859.0
2017-10-31,14.235,14.37,14.195,14.36,77193.0
2017-11-01,14.35,14.5,14.195,14.405,139139.0
2017-11-02,14.405,14.5,14.32,14.405,146255.0
2017-11-03,14.44,14.54,14.295,14.445,125092.0
2017-11-06,14.48,14.55,14.195,14.5,59182.0
2017-11-07,14.55,14.895,14.48,14.81,148467.0
2017-11-08,14.8,14.825,14.525,14.595,141791.0
2017-11-09,14.595,14.865,14.59,14.84,129795.0
2017-11-10,14.85,14.985,14.76,14.975,118076.0
2017-11-13,14.985,15.095,14.975,15.02,78282.0
2017-11-14,14.985,15.085,14.795,14.8,80333.0
2017-11-15,14.78,14.985,14.78,14.92,92188.0
2017-11-16,14.965,15.085,14.87,14.92,225354.0
2017-11-17,14.92,15.02,14.92,14.985,61609.0
2017-11-20,14.93,14.985,14.77,14.895,106174.0
2017-11-21,14.895,15.095,14.87,15.095,87258.0
2017-11-22,14.99,15.41,14.99,15.41,150826.0
2017-11-23,15.525,15.525,15.205,15.385,89380.0
2017-11-24,15.36,15.375,15.12,15.345,55137.0
2017-11-27,15.305,15.45,15.21,15.43,65554.0
2017-11-28,15.37,15.695,15.37,15.695,88035.0
2017-11-29,15.77,15.77,15.59,15.655,219268.0
2017-11-30,15.63,15.69,15.505,15.685,100824.0
2017-12-01,15.765,15.765,15.62,15.715,74965.0
2017-12-04,15.73,15.89,15.635,15.715,53505.0
2017-12-05,15.575,15.7,15.55,15.66,72684.0
2017-12-06,15.6,15.6,15.41,15.485,75590.0
2017-12-07,15.485,15.77,15.485,15.725,66567.0
2017-12-08,15.765,15.82,15.655,15.695,60352.0
2017-12-11,15.675,15.675,15.505,15.575,89608.0
2017-12-12,15.55,15.58,15.115,15.165,141287.0
2017-12-13,15.165,15.225,14.895,14.965,108907.0
2017-12-14,15.075,15.205,14.825,14.895,127348.0
2017-12-15,14.815,14.87,14.725,14.785,122146.0
2017-12-18,15.21,15.305,14.985,15.015,105370.0
2017-12-19,15.03,15.04,14.725,14.935,58945.0
2017-12-20,14.825,15.1,14.69,15.095,47511.0
2017-12-21,14.935,15.165,14.785,15.14,157485.0
2017-12-22,15.005,15.245,15.005,15.22,53495.0
2017-12-27,15.19,15.4,15.17,15.275,64801.0
2017-12-28,15.29,15.33,14.945,14.96,39918.0
2017-12-29,14.905,14.905,14.77,14.77,61465.0
2018-01-02,14.715,14.815,14.44,14.47,36119.0
2018-01-03,14.33,14.605,14.32,14.565,56511.0
2018-01-04,14.63,14.7,14.535,14.665,115553.0
2018-01-05,14.63,14.81,14.63,14.76,32288.0
2018-01-08,14.81,14.825,14.535,14.555,39075.0
2018-01-09,14.46,14.58,14.165,14.25,77241.0
2018-01-10,14.25,14.58,14.235,14.295,67801.0
2018-01-11,14.345,14.385,13.965,14.02,129977.0
2018-01-12,13.825,14.085,13.825,13.96,101341.0
2018-01-15,13.96,13.975,13.845,13.94,66445.0
2018-01-16,13.825,13.975,13.825,13.9,77280.0
2018-01-17,13.825,13.94,13.525,13.84,100534.0
2018-01-18,13.825,13.855,13.755,13.755,87495.0
2018-01-19,13.72,13.785,13.675,13.735,97855.0
2018-01-22,13.68,13.865,13.625,13.76,72853.0
2018-01-23,13.865,13.865,13.68,13.715,43734.0
2018-01-24,13.84,13.88,13.625,13.87,123876.0
2018-01-25,13.88,14.22,13.815,14.22,103714.0
2018-01-29,14.375,14.385,14.045,14.075,88277.0
2018-01-30,14.195,14.305,14.045,14.275,95822.0
2018-01-31,14.255,14.525,14.115,14.48,80139.0
2018-02-01,14.445,14.525,14.385,14.455,139284.0
2018-02-02,14.4,14.62,14.4,14.58,84907.0
2018-02-05,14.47,14.855,14.385,14.815,159715.0
2018-02-06,14.39,14.605,13.855,13.95,273174.0
2018-02-07,14.385,14.645,14.035,14.32,135469.0
2018-02-08,14.2,14.61,14.2,14.58,97295.0
2018-02-09,14.37,14.405,13.91,13.92,187251.0
2018-02-12,13.76,13.99,13.72,13.84,136329.0
2018-02-13,13.8,14.14,13.775,14.14,91083.0
2018-02-14,14.075,14.18,13.99,14.13,91579.0
2018-02-15,14.345,14.55,14.24,14.495,83602.0
2018-02-16,14.51,14.69,14.36,14.405,98384.0
2018-02-19,14.445,14.665,14.405,14.555,80345.0
2018-02-20,14.78,14.78,14.5,14.61,57431.0
2018-02-21,14.825,15.3,14.485,14.905,132192.0
2018-02-22,15.315,16.42,15.315,16.38,347901.0
2018-02-23,16.245,16.315,15.84,15.85,268618.0
2018-02-26,15.88,15.93,15.535,15.535,386675.0
2018-02-27,15.77,15.955,15.67,15.77,208145.0
2018-02-28,15.71,15.84,15.63,15.685,109122.0
2018-03-01,15.615,15.765,15.3,15.41,154092.0
2018-03-02,15.29,15.37,15.005,15.015,203471.0
2018-03-05,15.015,15.56,15.0,15.125,149864.0
2018-03-06,15.155,15.545,14.88,15.14,287285.0
2018-03-07,14.84,15.265,14.81,15.04,151509.0
2018-03-08,15.07,15.345,15.055,15.245,90539.0
2018-03-09,15.615,15.77,15.25,15.485,58815.0
2018-03-12,15.635,15.675,15.415,15.495,71371.0
2018-03-13,15.67,15.67,15.29,15.45,85875.0
2018-03-14,15.18,15.355,15.075,15.155,146129.0
2018-03-15,15.18,15.305,15.02,15.15,166188.0
2018-03-16,15.165,15.36,15.165,15.235,117864.0
2018-03-19,15.26,15.495,15.205,15.415,78354.0
2018-03-20,15.345,15.615,15.225,15.6,81907.0
2018-03-21,15.605,15.73,15.495,15.56,93378.0
2018-03-22,15.505,15.675,15.29,15.675,135229.0
2018-03-23,15.455,15.615,15.355,15.41,112199.0
2018-03-26,15.395,15.41,15.1,15.375,93438.0
2018-03-27,15.465,15.84,15.465,15.715,117275.0
2018-03-28,15.67,15.675,15.52,15.63,119390.0
2018-03-29,15.63,15.81,15.55,15.63,126971.0
2018-04-03,15.22,15.62,15.22,15.505,106596.0
2018-04-04,15.505,15.56,15.235,15.4,122126.0
2018-04-05,15.435,15.645,15.415,15.59,75484.0
2018-04-06,15.535,15.91,15.515,15.85,99722.0
2018-04-09,15.79,15.935,15.61,15.83,63666.0
2018-04-10,15.81,15.96,15.72,15.84,74791.0
2018-04-11,15.71,15.84,15.49,15.665,74835.0
2018-04-12,15.615,15.825,15.375,15.505,115472.0
2018-04-13,15.49,15.76,15.48,15.72,55179.0
2018-04-16,15.695,15.855,15.695,15.84,42819.0
2018-04-17,15.83,15.96,15.81,15.825,63920.0
2018-04-18,15.93,16.105,15.85,16.055,158921.0
2018-04-19,16.095,16.27,15.825,15.97,105363.0
2018-04-20,15.73,16.03,15.69,15.945,49759.0
2018-04-23,15.92,16.0,15.83,15.945,98076.0
2018-04-24,16.01,16.135,15.945,16.07,87764.0
2018-04-26,16.05,16.485,15.91,16.24,141080.0
2018-04-27,16.365,16.365,16.015,16.095,126680.0
2018-04-30,16.135,16.63,16.055,16.6,154429.0
2018-05-01,16.625,16.75,16.55,16.6,102150.0
2018-05-02,16.68,17.775,16.605,17.62,173259.0
2018-05-03,17.725,18.245,17.525,17.575,278527.0
2018-05-04,17.565,17.565,17.015,17.015,186182.0
2018-05-07,17.11,17.22,16.855,16.98,317445.0
2018-05-08,17.055,17.285,16.98,17.15,156730.0
2018-05-09,17.2,17.375,17.1,17.175,142696.0
2018-05-10,17.205,17.3,17.015,17.08,142553.0
2018-05-11,17.16,17.42,17.125,17.335,90472.0
2018-05-14,17.36,17.535,17.03,17.07,126474.0
2018-05-15,17.045,17.375,17.045,17.135,102015.0
2018-05-16,17.205,17.335,17.165,17.28,149045.0
2018-05-17,17.38,17.38,17.205,17.335,111897.0
2018-05-18,17.365,17.405,17.22,17.32,55489.0
2018-05-21,17.26,17.645,17.26,17.5,72242.0
2018-05-22,17.535,17.575,17.34,17.365,66443.0
2018-05-23,17.4,17.62,17.35,17.47,76344.0
2018-05-24,17.375,17.405,17.15,17.22,74055.0
2018-05-25,17.18,17.245,16.99,17.03,120804.0
2018-05-28,17.415,17.415,17.055,17.12,88288.0
2018-05-29,17.085,17.15,16.895,17.11,110534.0
2018-05-30,17.015,17.47,16.99,17.34,180758.0
2018-05-31,17.34,17.35,17.02,17.16,175607.0
2018-06-01,17.055,17.165,16.965,17.08,73586.0
2018-06-04,17.11,17.405,17.06,17.255,68938.0
2018-06-05,17.08,17.4,17.045,17.26,83126.0
2018-06-06,17.215,17.535,17.12,17.535,118293.0
2018-06-07,17.43,17.935,17.365,17.74,184636.0
2018-06-08,17.735,17.78,17.575,17.715,74123.0
2018-06-12,17.715,17.87,17.46,17.83,194059.0
2018-06-13,17.455,17.78,17.405,17.58,82566.0
2018-06-14,17.485,17.63,17.03,17.22,225367.0
2018-06-15,17.415,17.735,17.295,17.66,243390.0
2018-06-18,17.66,17.915,17.595,17.875,247173.0
2018-06-19,17.87,18.215,17.715,18.1,161634.0
2018-06-20,18.095,18.405,18.095,18.39,157241.0
2018-06-21,19.125,19.125,18.725,18.77,358427.0
2018-06-22,18.61,18.875,18.58,18.685,163272.0
2018-06-25,18.69,18.805,18.5,18.57,96464.0
2018-06-26,18.445,18.61,18.355,18.515,137331.0
2018-06-27,17.98,18.395,17.98,18.39,139884.0
2018-06-28,18.39,18.515,18.33,18.35,113728.0
2018-06-29,18.715,18.73,18.235,18.235,82927.0
2018-07-02,18.365,18.365,18.06,18.11,132150.0
2018-07-03,18.25,18.525,18.14,18.475,114721.0
2018-07-04,18.49,18.5,18.115,18.38,110107.0
2018-07-05,18.435,18.435,17.995,18.205,131504.0
2018-07-06,18.27,18.51,18.075,18.43,120718.0
2018-07-09,18.43,18.58,18.1,18.43,78168.0
2018-07-10,18.63,18.63,18.395,18.515,63051.0
2018-07-11,18.53,18.63,18.15,18.175,147264.0
2018-07-12,18.39,18.53,18.11,18.34,220974.0
2018-07-13,18.41,18.475,18.135,18.175,181019.0
2018-07-16,18.165,18.26,17.99,17.99,133970.0
2018-07-17,18.005,18.02,17.58,17.605,232997.0
2018-07-18,17.575,17.915,17.575,17.795,114569.0
2018-07-19,17.775,18.075,17.495,17.55,270835.0
2018-07-20,17.575,17.645,17.455,17.58,128640.0
2018-07-23,17.575,17.575,17.24,17.27,85626.0
2018-07-24,17.44,17.44,17.27,17.32,87363.0
2018-07-25,17.245,17.34,17.165,17.205,125055.0
2018-07-26,17.245,17.28,16.98,17.125,139586.0
2018-07-27,17.335,17.36,17.125,17.26,113856.0
2018-07-30,17.14,17.255,16.96,17.08,143620.0
2018-07-31,17.19,17.2,16.775,16.8,193543.0
2018-08-01,16.775,16.855,16.375,16.445,239811.0
2018-08-02,16.455,16.47,16.265,16.295,206591.0
2018-08-03,16.255,16.47,16.19,16.19,227086.0
2018-08-06,16.21,16.605,16.19,16.305,137445.0
2018-08-07,16.2,16.385,16.07,16.255,122352.0
2018-08-08,16.01,16.31,15.99,16.295,87430.0
2018-08-09,16.295,16.48,16.285,16.425,123671.0
2018-08-10,16.425,16.625,16.425,16.545,162151.0
2018-08-13,16.525,16.71,16.52,16.615,124328.0
2018-08-14,16.775,16.965,16.52,16.925,159452.0
2018-08-15,17.055,17.055,16.725,17.0,105534.0
2018-08-16,17.02,17.055,16.565,16.825,146723.0
2018-08-17,16.805,16.96,16.765,16.895,79841.0
2018-08-20,17.15,17.315,16.845,16.98,88893.0
2018-08-21,17.3,17.3,16.865,17.11,84025.0
2018-08-22,17.095,17.135,16.815,17.095,68351.0
2018-08-23,17.0,17.0,15.735,15.855,506716.0
2018-08-24,15.975,15.975,15.64,15.705,228901.0
2018-08-27,15.655,15.705,15.09,15.29,336360.0
2018-08-28,15.375,15.825,15.25,15.8,244013.0
2018-08-29,15.85,15.85,15.295,15.59,246126.0
2018-08-30,15.575,15.895,15.545,15.855,167098.0
2018-08-31,15.665,15.92,15.63,15.85,145932.0
2018-09-03,15.815,16.03,15.815,15.945,105041.0
2018-09-04,15.93,15.93,15.76,15.815,88640.0
2018-09-05,15.785,15.92,15.73,15.865,142821.0
2018-09-06,15.855,16.015,15.735,15.92,275245.0
2018-09-07,15.815,15.815,15.48,15.69,147601.0
2018-09-10,15.575,15.575,15.185,15.44,211250.0
2018-09-11,15.375,15.85,15.375,15.81,218310.0
2018-09-12,15.705,15.75,15.6,15.68,218256.0
2018-09-13,15.83,15.975,15.695,15.815,207148.0
2018-09-14,15.75,15.945,15.72,15.88,157046.0
2018-09-17,15.72,15.87,15.525,15.865,148763.0
2018-09-18,15.745,15.83,15.63,15.71,236256.0
2018-09-19,15.705,16.04,15.625,16.01,230107.0
2018-09-20,15.95,16.11,15.575,15.735,316060.0
2018-09-21,15.75,15.79,15.44,15.68,181728.0
2018-09-24,15.505,15.755,15.41,15.72,158651.0
2018-09-25,15.815,15.815,15.475,15.505,70353.0
2018-09-26,15.68,15.68,15.33,15.415,82718.0
2018-09-27,15.415,15.52,15.28,15.455,34986.0
2018-09-28,15.29,15.56,15.29,15.305,175668.0
2018-10-01,15.255,15.335,15.14,15.235,113846.0
2018-10-02,15.315,15.375,14.93,14.985,137001.0
2018-10-03,14.935,15.195,14.935,15.115,108649.0
2018-10-04,15.25,15.365,15.08,15.12,240451.0
2018-10-05,15.08,15.08,14.765,14.86,213755.0
2018-10-08,14.835,14.93,14.505,14.555,336994.0
2018-10-09,14.52,14.635,14.22,14.22,155357.0
2018-10-10,14.19,14.51,14.105,14.31,315655.0
2018-10-11,14.09,14.22,13.865,14.05,347271.0
2018-10-12,13.945,14.18,13.905,14.13,212118.0
2018-10-15,14.27,14.27,13.91,14.115,348901.0
2018-10-16,14.145,14.145,13.91,14.105,221658.0
2018-10-17,14.105,14.26,14.025,14.245,285048.0
2018-10-18,14.205,14.77,14.125,14.595,262013.0
2018-10-19,14.56,14.56,14.14,14.23,377502.0
2018-10-22,14.27,14.475,14.08,14.13,346156.0
2018-10-23,14.155,14.155,13.88,13.96,248321.0
2018-10-24,14.06,14.205,13.87,14.17,372101.0
2018-10-25,13.905,14.035,13.74,14.01,442819.0
2018-10-26,13.91,14.27,13.89,14.27,437698.0
2018-10-29,14.3,14.4,13.805,13.855,191050.0
2018-10-30,13.945,14.065,13.72,13.97,280864.0
2018-10-31,13.8,14.04,13.78,14.035,328911.0
2018-11-01,13.985,14.025,13.85,13.975,212588.0
2018-11-02,13.72,13.995,13.675,13.93,257732.0
2018-11-05,13.89,13.92,13.27,13.31,308158.0
2018-11-06,13.505,13.66,13.375,13.635,138053.0
2018-11-07,13.63,13.79,13.46,13.735,156473.0
2018-11-08,13.76,13.905,13.635,13.845,237827.0
2018-11-09,13.78,14.22,13.75,13.905,222657.0
2018-11-12,13.83,14.06,13.76,13.87,199299.0
2018-11-13,13.525,13.765,13.505,13.605,199272.0
2018-11-14,13.96,13.985,13.605,13.8,336185.0
2018-11-15,13.815,14.08,13.815,13.89,237951.0
2018-11-16,13.815,13.945,13.775,13.865,175596.0
2018-11-19,13.78,14.105,13.78,14.0,260920.0
2018-11-20,13.905,14.0,13.465,13.505,226573.0
2018-11-21,13.395,13.54,13.24,13.475,126528.0
2018-11-22,13.36,13.54,13.335,13.425,140666.0
2018-11-23,13.45,14.35,13.45,13.88,218738.0
2018-11-26,13.8,14.025,13.68,13.8,190037.0
2018-11-27,13.825,14.025,13.58,13.855,162131.0
2018-11-28,14.06,14.235,13.645,13.87,170109.0
2018-11-29,13.87,14.1,13.765,14.04,194160.0
2018-11-30,13.97,14.09,13.63,13.675,238658.0
2018-12-03,14.09,14.09,13.84,14.06,116238.0
2018-12-04,14.04,14.18,13.815,13.88,202120.0
2018-12-05,13.7,13.7,13.28,13.345,244949.0
2018-12-06,13.49,13.54,13.06,13.125,241051.0
2018-12-07,13.23,13.355,13.16,13.225,243414.0
2018-12-10,13.07,13.295,12.81,12.93,230388.0
2018-12-11,13.045,13.07,12.76,12.8,201777.0
2018-12-12,12.865,12.94,12.745,12.9,156147.0
2018-12-13,12.97,13.12,12.885,12.925,115934.0
2018-12-14,12.965,12.99,12.705,12.885,177176.0
2018-12-17,12.955,13.035,12.655,12.955,194837.0
2018-12-18,13.005,13.03,12.695,12.955,182384.0
2018-12-19,12.89,13.16,12.665,12.77,285434.0
2018-12-20,12.6,12.77,12.34,12.38,268685.0
2018-12-21,12.325,12.52,12.055,12.135,291120.0
2018-12-24,12.135,12.16,12.03,12.135,93920.0
2018-12-27,12.305,12.485,12.235,12.405,154019.0
2018-12-28,12.445,12.51,12.3,12.41,132592.0
2018-12-31,12.565,12.565,12.16,12.16,98932.0
2019-01-02,12.16,12.41,12.12,12.135,164383.0
2019-01-03,12.17,12.405,12.135,12.17,97940.0
2019-01-04,12.09,12.325,11.965,12.065,174598.0
2019-01-07,12.265,12.42,12.07,12.135,108699.0
2019-01-08,12.24,12.405,12.04,12.3,127220.0
2019-01-09,12.275,12.56,12.275,12.305,119470.0
2019-01-10,12.565,12.71,12.42,12.47,138834.0
2019-01-11,12.47,12.54,11.795,12.485,396562.0
2019-01-14,12.485,12.825,12.47,12.76,135453.0
2019-01-15,12.94,12.94,12.495,12.615,140269.0
2019-01-16,12.63,12.93,12.625,12.835,82529.0
2019-01-17,12.905,12.925,12.71,12.81,108192.0
2019-01-18,12.9,12.905,12.84,12.84,99976.0
2019-01-21,12.94,13.12,12.94,12.965,114112.0
2019-01-22,13.035,13.175,12.97,13.085,106823.0
2019-01-23,13.085,13.12,12.99,13.085,109536.0
2019-01-24,12.97,13.1,12.89,12.995,102891.0
2019-01-25,13.11,13.395,13.01,13.23,158054.0
2019-01-29,13.23,13.23,12.85,12.965,217269.0
2019-01-30,13.02,13.03,12.645,12.69,134595.0
2019-01-31,12.81,12.885,12.68,12.695,192222.0
2019-02-01,12.8,13.23,12.77,13.125,173912.0
2019-02-04,13.19,13.265,13.035,13.255,130157.0
2019-02-05,13.29,13.44,13.18,13.265,131887.0
2019-02-06,13.295,13.39,13.035,13.095,174972.0
2019-02-07,13.11,13.19,12.995,13.045,215864.0
2019-02-08,13.095,13.29,13.02,13.135,207264.0
2019-02-11,13.18,13.5,13.095,13.205,254904.0
2019-02-12,13.375,13.595,13.2,13.555,119860.0
2019-02-13,13.765,13.8,13.19,13.27,182069.0
2019-02-14,13.215,13.375,13.045,13.07,215620.0
2019-02-15,13.16,13.16,12.99,13.085,124375.0
2019-02-18,13.29,13.36,13.03,13.085,112776.0
2019-02-19,13.18,13.54,13.055,13.46,104559.0
2019-02-20,13.37,13.63,13.205,13.395,135531.0
2019-02-21,13.395,13.395,13.175,13.355,207516.0
2019-02-22,13.355,13.72,13.265,13.63,192617.0
2019-02-25,13.74,13.74,13.355,13.54,140551.0
2019-02-26,13.61,13.855,13.5,13.8,222168.0
2019-02-27,13.805,13.89,13.595,13.75,151665.0
2019-02-28,13.825,13.955,13.62,13.72,221869.0
2019-03-01,13.825,14.51,13.725,14.465,301845.0
2019-03-04,14.595,14.855,14.51,14.595,254891.0
2019-03-05,14.47,14.595,14.195,14.465,171101.0
2019-03-06,14.61,14.61,14.31,14.405,191273.0
2019-03-07,14.595,14.82,14.39,14.44,236554.0
2019-03-08,14.375,14.635,14.365,14.545,115990.0
2019-03-11,14.4,14.57,14.36,14.455,158402.0
2019-03-12,14.595,14.6,14.325,14.38,109597.0
2019-03-13,14.32,14.57,14.32,14.43,146095.0
2019-03-14,14.57,14.615,14.4,14.615,108946.0
2019-03-15,14.48,14.615,14.48,14.495,230915.0
2019-03-18,14.635,14.635,14.23,14.31,78026.0
2019-03-19,14.43,14.51,14.245,14.32,107870.0
2019-03-20,14.52,14.53,14.295,14.365,165728.0
2019-03-21,14.27,14.505,14.14,14.22,268983.0
2019-03-22,14.49,14.495,14.145,14.19,88426.0
2019-03-25,14.18,14.18,13.855,13.97,282283.0
2019-03-26,14.125,14.18,13.79,13.91,138562.0
2019-03-27,13.89,14.025,13.76,13.8,171641.0
2019-03-28,13.57,13.97,13.57,13.92,188680.0
2019-03-29,13.96,14.1,13.93,13.945,170424.0
2019-04-01,13.945,14.1,13.78,13.955,149452.0
2019-04-02,14.145,14.455,14.02,14.455,155841.0
2019-04-03,14.565,14.69,14.435,14.55,170226.0
2019-04-04,14.625,14.63,14.17,14.31,104354.0
2019-04-05,14.12,14.49,14.025,14.255,124545.0
2019-04-08,14.185,14.37,14.03,14.32,104386.0
2019-04-09,14.335,14.335,14.115,14.14,91367.0
2019-04-10,14.105,14.28,13.91,14.14,85679.0
2019-04-11,14.08,14.245,14.03,14.12,106885.0
2019-04-12,14.12,14.31,14.04,14.245,132047.0
2019-04-15,14.235,14.325,14.195,14.26,56134.0
2019-04-16,14.165,14.525,14.13,14.41,98496.0
2019-04-17,14.465,14.68,14.36,14.58,132902.0
2019-04-18,14.65,14.765,14.49,14.64,97452.0
2019-04-23,14.7,15.025,14.575,15.01,205347.0
2019-04-24,15.01,15.185,14.87,15.025,132894.0
2019-04-26,15.05,15.07,14.88,15.06,131758.0
2019-04-29,15.05,15.05,14.895,14.945,70857.0
2019-04-30,14.845,15.01,14.82,14.92,191758.0
2019-05-01,14.975,15.35,14.82,15.305,129730.0
2019-05-02,15.325,15.51,15.24,15.49,163019.0
2019-05-03,15.47,15.745,15.395,15.65,230045.0
2019-05-06,16.09,16.22,15.455,15.635,269348.0
2019-05-07,15.815,15.815,15.48,15.57,188747.0
2019-05-08,15.57,15.625,15.35,15.445,87807.0
2019-05-09,15.365,15.66,15.355,15.545,122714.0
2019-05-10,15.47,15.535,15.3,15.325,186724.0
2019-05-13,15.315,15.325,14.78,15.14,309197.0
2019-05-14,14.815,14.955,14.625,14.705,184224.0
2019-05-15,14.675,14.745,14.535,14.625,405896.0
2019-05-16,14.665,14.83,14.6,14.78,181825.0
2019-05-17,14.86,15.135,14.845,15.035,103008.0
2019-05-20,15.045,15.225,15.035,15.14,87002.0
2019-05-21,14.985,15.24,14.765,15.045,89694.0
2019-05-22,14.975,15.315,14.955,15.23,112069.0
2019-05-23,15.215,15.44,15.16,15.42,89635.0
2019-05-24,15.42,15.455,15.02,15.135,88042.0
2019-05-27,15.135,15.37,15.135,15.24,62572.0
2019-05-28,15.25,15.37,15.14,15.325,97515.0
2019-05-29,15.35,15.58,15.2,15.51,246293.0
2019-05-30,15.39,15.49,15.21,15.48,168988.0
2019-05-31,15.35,15.42,15.21,15.33,96898.0
2019-06-03,15.2,15.315,14.845,14.885,112756.0
2019-06-04,14.975,15.135,14.73,14.815,166583.0
2019-06-05,15.06,15.26,14.93,15.215,147984.0
2019-06-06,14.93,15.315,14.83,15.05,142204.0
2019-06-07,14.835,15.09,14.63,14.73,141450.0
2019-06-11,14.93,15.395,14.92,15.37,228686.0
2019-06-12,15.39,15.49,15.14,15.355,238592.0
2019-06-13,15.24,15.435,15.15,15.21,133203.0
2019-06-14,15.33,15.44,14.995,15.02,107420.0
2019-06-17,15.06,15.185,14.93,15.14,105994.0
2019-06-18,15.3,15.535,15.265,15.445,161906.0
2019-06-19,15.505,15.645,15.355,15.57,199694.0
2019-06-20,15.635,15.8,15.35,15.685,291272.0
2019-06-21,15.72,15.84,15.48,15.53,303553.0
2019-06-24,15.56,15.62,15.29,15.315,116630.0
2019-06-25,15.35,15.49,15.16,15.175,123303.0
2019-06-26,15.14,15.415,15.05,15.19,135612.0
2019-06-27,15.38,15.49,15.07,15.185,107270.0
2019-06-28,15.3,15.3,14.935,14.975,123969.0
2019-07-01,15.225,15.24,14.975,15.175,100421.0
2019-07-02,15.19,15.545,15.1,15.455,101199.0
2019-07-03,15.39,15.49,15.23,15.23,180027.0
2019-07-04,15.24,15.43,14.86,14.975,191112.0
2019-07-05,15.2,15.385,15.025,15.24,229188.0
2019-07-08,15.24,15.29,14.905,14.975,180700.0
2019-07-09,14.92,14.975,14.715,14.835,219154.0
2019-07-10,14.855,15.165,14.765,15.1,156924.0
2019-07-11,15.095,15.365,15.075,15.265,187657.0
2019-07-12,15.34,15.35,15.025,15.05,130470.0
2019-07-15,15.085,15.41,14.97,15.3,124087.0
2019-07-16,15.365,15.38,15.21,15.355,129590.0
2019-07-17,15.35,15.635,15.305,15.535,174489.0
2019-07-18,15.52,15.535,15.35,15.455,125916.0
2019-07-19,15.455,15.535,15.265,15.395,92830.0
2019-07-22,15.43,15.495,15.3,15.365,98453.0
2019-07-23,15.47,15.5,15.24,15.355,81237.0
2019-07-24,15.48,15.495,15.38,15.47,223456.0
2019-07-25,15.58,15.955,15.465,15.825,304796.0
2019-07-26,15.865,15.905,15.685,15.81,129529.0
2019-07-29,15.815,15.835,15.61,15.61,206340.0
2019-07-30,15.745,15.84,15.535,15.57,120851.0
2019-07-31,15.535,15.57,15.255,15.265,190138.0
2019-08-01,15.23,15.43,15.125,15.125,138641.0
2019-08-02,15.095,15.115,14.83,14.895,109066.0
2019-08-05,14.96,15.035,14.465,14.465,131093.0
2019-08-06,14.095,14.35,13.9,13.975,204344.0
2019-08-07,13.93,14.185,13.915,14.105,148012.0
2019-08-08,13.885,14.27,13.785,14.245,200678.0
2019-08-09,14.245,14.27,13.965,14.015,131585.0
2019-08-12,13.925,14.26,13.915,14.235,191030.0
2019-08-13,14.09,14.195,13.93,14.105,175076.0
2019-08-14,14.12,14.27,14.095,14.245,134268.0
2019-08-15,13.95,14.03,13.77,13.965,257968.0
2019-08-16,13.925,13.99,13.85,13.915,117986.0
2019-08-19,13.915,14.26,13.91,14.23,116604.0
2019-08-20,14.285,14.855,14.13,14.78,189258.0
2019-08-21,14.855,15.085,14.795,15.02,229355.0
2019-08-22,15.21,15.75,15.095,15.48,252222.0
2019-08-23,15.35,15.445,15.075,15.125,202949.0
2019-08-26,14.815,14.985,14.79,14.88,152457.0
2019-08-27,14.895,15.06,14.86,15.0,157128.0
2019-08-28,15.0,15.135,14.91,15.06,330958.0
2019-08-29,15.185,15.19,14.985,15.06,289829.0
2019-08-30,15.15,15.635,15.15,15.49,177800.0
2019-09-02,15.38,15.58,15.35,15.415,77983.0
2019-09-03,15.315,15.44,15.16,15.2,110859.0
2019-09-04,15.07,15.34,15.0,15.25,230398.0
2019-09-05,15.325,15.35,15.125,15.225,146606.0
2019-09-06,15.215,15.37,15.185,15.305,235679.0
2019-09-09,15.405,15.61,15.3,15.38,205667.0
2019-09-10,15.47,15.56,15.185,15.42,239673.0
2019-09-11,15.44,15.785,15.315,15.605,227777.0
2019-09-12,15.675,15.885,15.545,15.75,158204.0
2019-09-13,15.645,15.785,15.535,15.685,336857.0
2019-09-16,15.695,16.205,15.62,16.155,238044.0
2019-09-17,15.93,16.31,15.825,16.3,197301.0
2019-09-18,16.285,16.36,15.99,16.02,125695.0
2019-09-19,16.245,16.335,16.03,16.16,347517.0
2019-09-20,16.245,16.32,16.005,16.04,223988.0
2019-09-23,16.115,16.195,15.81,15.89,302389.0
2019-09-24,15.99,16.185,15.905,16.02,244711.0
2019-09-25,15.84,15.98,15.72,15.905,95474.0
2019-09-26,15.98,16.015,15.775,15.79,118622.0
2019-09-27,15.875,15.99,15.7,15.825,92342.0
2019-09-30,15.8,15.8,15.65,15.675,75869.0
2019-10-01,15.66,16.12,15.645,16.12,264079.0
2019-10-02,15.935,15.99,15.785,15.85,190517.0
2019-10-03,15.5,15.79,15.455,15.665,225313.0
2019-10-04,15.525,15.79,15.515,15.63,147293.0
2019-10-07,15.68,15.68,15.375,15.4,85110.0
2019-10-08,15.59,15.7,15.39,15.44,151514.0
2019-10-09,15.28,15.5,15.19,15.38,143929.0
2019-10-10,15.07,15.365,14.99,15.2,109134.0
2019-10-11,15.29,15.35,15.045,15.115,150068.0
2019-10-14,15.115,15.375,14.94,14.965,388845.0
2019-10-15,14.805,14.945,14.635,14.635,289531.0
2019-10-16,14.795,14.84,14.235,14.285,274356.0
2019-10-17,14.33,14.52,13.71,14.385,720979.0
2019-10-18,14.605,14.855,14.41,14.56,332243.0
2019-10-21,14.555,14.905,14.47,14.545,289817.0
2019-10-22,14.345,14.345,14.17,14.27,200484.0
2019-10-23,14.295,14.585,14.255,14.46,194210.0
2019-10-24,14.505,14.635,14.41,14.56,173890.0
2019-10-25,14.62,14.805,14.56,14.69,105542.0
2019-10-28,14.765,14.82,14.645,14.72,136068.0
2019-10-29,14.78,14.93,14.72,14.89,133738.0
2019-10-30,14.87,14.99,14.695,14.94,164450.0
2019-10-31,14.93,15.18,14.905,15.14,223560.0
2019-11-01,15.3,15.445,15.045,15.355,259055.0
2019-11-04,15.53,15.76,15.425,15.7,262663.0
2019-11-05,15.715,15.94,15.665,15.91,266315.0
2019-11-06,15.975,16.04,15.74,15.775,235476.0
2019-11-07,15.715,15.835,15.54,15.65,292326.0
2019-11-08,15.735,16.165,15.69,15.99,338187.0
2019-11-11,16.125,16.25,16.015,16.215,262084.0
2019-11-12,16.125,16.31,15.86,16.295,259533.0
2019-11-13,16.175,16.475,16.06,16.3,290034.0
2019-11-14,16.41,16.45,16.19,16.25,136694.0
2019-11-15,16.31,16.785,16.25,16.62,340506.0
2019-11-18,16.72,16.72,16.225,16.295,107264.0
2019-11-19,16.09,16.3,16.0,16.295,219748.0
2019-11-20,16.175,16.335,15.825,15.875,253687.0
2019-11-21,15.76,15.875,15.43,15.465,340524.0
2019-11-22,15.86,15.86,15.53,15.555,174936.0
2019-11-25,15.64,15.74,15.365,15.505,197292.0
2019-11-26,15.525,15.64,15.45,15.515,152505.0
2019-11-27,15.6,15.68,15.415,15.665,146483.0
2019-11-28,15.765,15.935,15.68,15.875,137950.0
2019-11-29,16.09,16.09,15.86,15.885,184567.0
2019-12-02,15.975,16.04,15.79,15.95,126395.0
2019-12-03,15.8,15.85,15.575,15.655,278583.0
2019-12-04,15.615,15.735,15.28,15.455,255871.0
2019-12-05,15.505,15.65,15.49,15.63,159210.0
2019-12-06,15.515,15.865,15.5,15.76,109594.0
2019-12-09,15.9,15.985,15.65,15.675,118173.0
2019-12-10,15.55,15.68,15.465,15.59,132551.0
2019-12-11,15.69,15.74,15.515,15.725,54588.0
2019-12-12,15.665,15.79,15.64,15.74,212579.0
2019-12-13,15.715,16.01,15.715,15.99,104819.0
2019-12-16,16.06,16.385,16.05,16.27,254708.0
2019-12-17,16.27,16.35,16.05,16.31,152503.0
2019-12-18,16.25,16.3,16.075,16.125,122431.0
2019-12-19,16.225,16.225,15.89,15.925,166560.0
2019-12-20,15.85,15.985,15.68,15.69,76492.0
2019-12-23,15.71,15.775,15.555,15.64,164154.0
2019-12-24,15.555,15.7,15.515,15.69,58966.0
2019-12-27,15.735,15.86,15.68,15.79,47748.0
2019-12-30,15.85,15.925,15.735,15.925,108565.0
2019-12-31,15.605,16.005,15.605,15.69,116236.0
2020-01-02,15.54,15.725,15.44,15.615,74521.0
2020-01-03,15.99,16.025,15.64,15.71,58858.0
2020-01-06,15.565,15.79,15.405,15.54,75418.0
2020-01-07,15.75,15.85,15.555,15.84,92815.0
2020-01-08,15.775,16.01,15.655,15.975,132935.0
2020-01-09,16.125,16.31,16.05,16.135,191563.0
2020-01-10,16.165,16.32,16.065,16.26,90188.0
2020-01-13,16.04,16.05,15.75,15.9,79896.0
2020-01-14,16.05,16.3,15.94,16.275,101007.0
2020-01-15,16.3,16.375,16.2,16.31,104717.0
2020-01-16,16.51,16.685,16.37,16.425,128115.0
2020-01-17,16.595,16.595,16.345,16.345,86856.0
2020-01-20,16.335,16.55,16.235,16.27,110941.0
2020-01-21,16.325,16.36,15.95,16.04,77632.0
2020-01-22,16.26,16.335,15.9,15.965,144476.0
2020-01-23,15.96,16.1,15.81,15.84,79122.0
2020-01-24,15.91,15.99,15.765,15.825,77696.0
2020-01-28,15.63,15.715,15.455,15.475,95408.0
2020-01-29,15.665,15.71,15.54,15.63,100986.0
2020-01-30,15.63,15.7,15.425,15.48,77380.0
2020-01-31,15.625,15.69,15.53,15.55,89994.0
2020-02-03,15.5,15.5,15.24,15.48,178477.0
2020-02-04,14.79,15.2,14.665,15.115,373776.0
2020-02-05,15.35,15.785,15.28,15.75,157982.0
2020-02-06,15.725,15.835,15.45,15.555,228851.0
2020-02-07,15.715,15.785,15.53,15.75,100485.0
2020-02-10,15.71,15.99,15.64,15.765,203943.0
2020-02-11,15.95,16.21,15.84,16.09,122178.0
2020-02-12,16.01,16.57,15.9,16.57,199417.0
2020-02-13,16.76,16.885,16.65,16.885,200863.0
2020-02-14,16.86,17.185,16.86,17.145,151181.0
2020-02-17,17.145,17.255,17.055,17.105,67639.0
2020-02-18,17.055,17.085,15.99,16.295,415898.0
2020-02-19,16.135,16.425,16.1,16.295,214946.0
2020-02-20,16.19,16.285,15.79,15.875,174302.0
2020-02-21,15.975,16.21,15.85,15.86,114157.0
2020-02-24,15.815,15.89,15.425,15.53,110637.0
2020-02-25,15.265,15.49,15.095,15.23,211051.0
2020-02-26,15.045,15.17,14.815,14.99,251047.0
2020-02-27,14.865,15.09,14.67,14.845,270228.0
2020-02-28,14.715,14.715,14.23,14.335,346886.0
2020-03-02,14.21,14.655,13.92,14.585,349258.0
2020-03-03,14.585,14.84,14.34,14.385,282613.0
2020-03-04,14.23,14.41,14.17,14.305,265532.0
2020-03-05,14.445,14.715,14.37,14.455,150945.0
2020-03-06,14.0,14.21,13.845,13.845,274375.0
2020-03-09,13.45,13.66,13.205,13.36,302024.0
2020-03-10,13.215,13.85,12.99,13.85,528287.0
2020-03-11,13.785,14.185,13.51,13.535,498903.0
2020-03-12,13.31,14.145,13.025,13.065,541552.0
2020-03-13,12.605,13.645,12.205,13.645,745382.0
2020-03-16,13.645,13.65,12.045,12.065,520988.0
2020-03-17,11.99,13.175,11.785,12.84,889594.0
2020-03-18,12.29,12.615,11.705,12.22,364944.0
2020-03-19,12.59,12.59,10.49,10.835,386072.0
2020-03-20,11.085,11.755,10.665,10.865,504285.0
2020-03-23,10.2,10.375,8.695,9.035,843434.0
2020-03-24,8.985,9.655,8.97,9.195,552737.0
2020-03-25,10.125,10.355,8.87,9.145,645645.0
2020-03-26,9.405,10.625,9.18,10.565,767085.0
2020-03-27,10.95,11.835,10.685,11.075,440164.0
2020-03-30,10.86,11.755,10.205,11.58,465240.0
2020-03-31,11.705,13.0,11.585,11.945,534029.0
2020-04-01,11.705,12.18,10.975,11.68,342620.0
2020-04-02,11.27,12.38,11.16,12.095,241598.0
2020-04-03,12.37,12.58,11.11,11.42,319086.0
2020-04-06,11.46,11.71,11.075,11.295,334022.0
2020-04-07,11.58,11.83,10.785,11.025,283828.0
2020-04-08,10.865,11.56,10.585,11.27,186312.0
2020-04-09,11.325,12.03,11.21,11.835,226187.0
2020-04-14,11.835,12.12,11.57,12.02,188464.0
2020-04-15,12.04,12.12,11.755,12.03,185849.0
2020-04-16,11.795,12.405,11.77,12.345,246400.0
2020-04-17,12.58,12.775,12.405,12.605,223822.0
2020-04-20,12.525,12.63,12.18,12.37,234259.0
2020-04-21,12.27,12.48,11.795,11.845,166520.0
2020-04-22,11.695,11.885,11.31,11.805,158181.0
2020-04-23,11.845,11.935,11.385,11.435,152059.0
2020-04-24,11.37,11.63,11.195,11.275,135712.0
2020-04-27,11.285,11.92,11.285,11.855,162388.0
2020-04-28,11.67,12.095,11.67,11.955,88027.0
2020-04-29,11.77,12.095,11.655,12.07,92175.0
2020-04-30,12.28,12.825,11.93,12.73,251805.0
2020-05-01,12.455,12.675,12.24,12.315,214864.0
2020-05-04,11.96,12.27,11.77,12.22,110016.0
2020-05-05,12.7,12.7,12.32,12.445,90303.0
2020-05-06,12.155,12.38,12.045,12.08,331743.0
2020-05-07,12.115,12.44,11.92,12.44,177658.0
2020-05-08,12.47,12.93,12.245,12.875,175978.0
2020-05-11,12.94,13.04,12.55,12.69,156498.0
2020-05-12,12.575,12.975,12.575,12.95,146582.0
2020-05-13,12.615,13.435,12.615,13.36,281722.0
2020-05-14,13.35,13.465,13.06,13.385,335546.0
2020-05-15,13.65,13.685,12.675,12.85,229831.0
2020-05-18,13.085,13.15,12.68,12.755,105665.0
2020-05-19,13.135,13.21,12.505,12.675,131183.0
2020-05-20,12.55,12.865,12.32,12.765,273398.0
2020-05-21,12.94,13.41,12.8,13.285,162887.0
2020-05-22,13.45,13.585,13.21,13.41,205115.0
2020-05-25,13.575,13.725,13.33,13.72,122125.0
2020-05-26,14.135,14.195,13.785,13.95,142490.0
2020-05-27,13.9,14.305,13.54,14.17,140714.0
2020-05-28,14.435,14.61,14.205,14.345,84569.0
2020-05-29,14.07,14.295,13.95,14.245,145884.0
2020-06-01,14.05,14.5,14.01,14.435,165601.0
2020-06-02,14.31,14.765,14.31,14.645,118490.0
2020-06-03,14.895,15.04,14.69,15.005,108286.0
2020-06-04,15.105,15.23,14.595,15.19,238789.0
2020-06-05,15.44,15.44,14.655,14.79,136936.0
2020-06-09,15.45,15.58,15.055,15.44,282556.0
2020-06-10,15.465,15.515,15.24,15.4,172186.0
2020-06-11,15.145,15.28,14.795,14.795,136522.0
2020-06-12,14.535,14.83,14.38,14.595,191812.0
2020-06-15,14.46,14.58,13.77,13.8,155155.0
2020-06-16,14.33,14.51,14.17,14.495,207709.0
2020-06-17,14.84,15.225,14.495,14.79,141012.0
2020-06-18,14.715,14.77,14.385,14.67,170050.0
2020-06-19,15.165,15.24,14.74,15.02,283690.0
2020-06-22,14.82,14.83,14.395,14.505,83192.0
2020-06-23,14.51,14.645,14.12,14.53,125594.0
2020-06-24,14.63,14.945,14.42,14.77,153940.0
2020-06-25,14.21,14.62,14.085,14.28,172774.0
2020-06-26,14.27,14.84,14.16,14.815,168391.0
2020-06-29,14.69,14.89,14.245,14.295,150756.0
2020-06-30,14.69,15.225,14.655,15.005,159315.0
2020-07-01,15.055,15.575,14.99,15.33,189590.0
2020-07-02,15.55,15.875,15.255,15.76,237551.0
2020-07-03,15.9,16.015,15.555,15.71,142797.0
2020-07-06,15.865,16.025,15.375,15.375,87459.0
2020-07-07,15.76,16.13,15.365,15.865,292361.0
2020-07-08,15.885,16.025,15.405,15.55,253985.0
2020-07-09,15.655,15.79,15.2,15.275,222100.0
2020-07-10,14.89,15.45,14.89,15.405,114195.0
2020-07-13,15.76,15.76,15.14,15.205,149872.0
2020-07-14,15.08,15.18,14.78,15.04,214571.0
2020-07-15,15.25,15.65,15.12,15.555,144184.0
2020-07-16,15.85,15.94,15.655,15.85,192715.0
2020-07-17,15.935,16.16,15.765,16.085,140827.0
2020-07-20,15.81,16.015,15.625,15.885,169288.0
2020-07-21,16.05,16.65,15.885,16.56,267758.0
2020-07-22,16.51,16.51,16.0,16.11,148815.0
2020-07-23,16.2,16.235,15.96,16.09,105553.0
2020-07-24,15.75,16.3,15.75,16.26,95499.0
2020-07-27,16.185,16.61,16.035,16.395,111707.0
2020-07-28,16.7,16.78,16.4,16.41,152538.0
2020-07-29,16.485,16.545,16.0,16.225,148419.0
2020-07-30,16.275,17.135,16.27,16.92,166840.0
2020-07-31,16.98,16.98,15.835,16.05,304521.0
2020-08-03,15.79,16.52,15.75,16.375,233475.0
2020-08-04,16.445,16.91,16.34,16.485,247240.0
2020-08-05,16.55,16.97,16.4,16.855,249899.0
2020-08-06,16.855,17.555,16.725,17.415,303336.0
2020-08-07,17.79,17.975,17.545,17.705,134686.0
2020-08-10,17.805,18.385,17.69,18.265,415124.0
2020-08-11,17.98,18.75,17.98,18.415,287808.0
2020-08-12,18.39,18.6,18.075,18.225,183910.0
2020-08-13,18.46,18.79,18.025,18.155,512138.0
2020-08-14,18.365,18.945,18.205,18.64,275809.0
2020-08-17,18.365,18.635,17.87,18.3,233040.0
2020-08-18,19.225,19.905,18.89,19.4,687996.0
2020-08-19,19.435,20.215,19.435,20.055,381831.0
2020-08-20,20.03,20.54,19.935,20.395,612153.0
2020-08-21,20.39,20.865,19.88,20.59,221055.0
2020-08-24,20.8,21.49,20.715,21.39,347556.0
2020-08-25,21.51,21.86,21.435,21.525,677480.0
2020-08-26,21.725,21.86,21.335,21.56,607171.0
2020-08-27,21.36,22.005,21.21,21.735,603628.0
2020-08-28,21.585,21.92,21.04,21.065,376227.0
2020-08-31,20.98,22.27,20.98,22.0,397656.0
2020-09-01,21.745,22.145,21.275,21.795,422320.0
2020-09-02,22.0,22.855,21.9,22.815,432306.0
2020-09-03,22.99,23.59,22.73,23.33,387508.0
2020-09-04,22.28,22.88,21.87,22.025,345472.0
2020-09-07,21.61,22.57,21.56,22.555,426618.0
2020-09-08,22.57,22.715,22.155,22.62,508302.0
2020-09-09,21.975,22.715,20.605,22.52,403940.0
2020-09-10,22.645,23.045,22.52,22.58,241847.0
2020-09-11,22.235,22.705,22.235,22.67,202910.0
2020-09-14,22.795,22.89,22.13,22.64,217833.0
2020-09-15,22.69,23.3,22.605,22.84,371531.0
2020-09-16,22.995,23.23,22.38,22.455,459372.0
2020-09-17,22.235,22.57,22.13,22.155,387004.0
2020-09-18,21.985,22.62,21.8,22.37,331628.0
2020-09-21,22.235,22.72,22.235,22.27,161948.0
2020-09-22,21.9,22.51,21.845,21.91,338495.0
2020-09-23,22.095,22.89,22.095,22.57,490834.0
2020-09-24,22.36,22.82,22.245,22.705,194475.0
2020-09-25,22.595,22.74,22.36,22.505,132735.0
2020-09-28,22.53,22.965,22.435,22.67,156357.0
2020-09-29,22.88,23.575,22.865,23.48,224256.0
2020-09-30,23.34,23.38,22.905,23.115,175749.0
2020-10-01,23.29,24.025,23.215,23.7,216256.0
2020-10-02,23.58,24.545,23.58,23.95,371317.0
2020-10-05,24.325,24.575,23.765,23.825,196666.0
2020-10-06,23.915,24.7,23.865,24.585,200081.0
2020-10-07,24.94,26.455,24.725,25.11,666494.0
2020-10-08,25.835,26.235,25.53,26.04,472024.0
2020-10-09,26.445,27.835,26.34,27.69,409206.0
2020-10-12,27.63,28.035,27.09,27.915,445898.0
2020-10-13,28.11,28.165,27.345,27.51,359361.0
2020-10-14,27.51,28.025,27.51,27.825,294348.0
2020-10-15,28.12,28.265,27.5,27.64,263947.0
2020-10-16,27.835,28.085,27.355,27.585,469925.0
2020-10-19,27.965,28.265,27.74,27.86,224644.0
2020-10-20,27.775,28.455,27.63,28.24,203561.0
2020-10-21,28.3,28.445,27.7,27.825,186874.0
2020-10-22,27.62,28.335,27.32,28.29,195717.0
2020-10-23,28.255,28.42,28.07,28.135,156547.0
2020-10-26,28.405,29.08,27.03,27.155,450435.0
2020-10-27,26.82,27.275,26.22,27.035,432787.0
2020-10-28,26.905,27.495,26.51,27.425,185524.0
2020-10-29,27.08,27.355,26.69,27.19,267379.0
2020-10-30,26.995,27.185,26.35,26.45,157311.0
2020-11-02,26.45,26.925,25.935,26.41,209842.0
2020-11-03,26.785,27.215,26.485,26.985,141407.0
2020-11-04,27.03,27.595,26.885,27.58,207390.0
2020-11-05,27.61,28.43,27.605,27.94,206059.0
2020-11-06,28.41,28.41,27.355,27.58,132457.0
2020-11-09,27.905,28.05,27.735,28.01,130648.0
2020-11-10,28.195,28.195,23.96,24.425,568767.0
2020-11-11,24.37,25.205,23.83,25.04,813053.0
2020-11-12,25.015,25.325,24.5,25.04,429777.0
2020-11-13,25.11,25.585,24.915,25.385,191019.0
2020-11-16,25.445,25.755,24.67,25.505,13946.0
2020-11-17,25.455,25.455,24.235,24.5,421959.0
2020-11-18,24.5,24.69,23.785,24.01,267583.0
2020-11-19,24.095,24.39,23.745,24.39,344180.0
2020-11-20,24.33,24.795,24.2,24.49,117709.0
2020-11-23,24.465,24.785,24.095,24.74,172616.0
2020-11-24,24.82,25.42,24.52,25.215,265706.0
2020-11-25,25.22,25.23,24.355,24.67,251774.0
2020-11-26,24.705,24.73,23.96,24.08,205784.0
2020-11-27,24.07,24.705,23.915,24.5,166700.0
2020-11-30,24.795,24.795,23.845,23.845,285797.0
2020-12-01,23.95,24.425,23.805,24.19,159495.0
2020-12-02,24.19,25.25,24.13,24.725,374831.0
2020-12-03,24.55,24.75,24.24,24.455,156521.0
2020-12-04,24.45,25.335,24.44,25.13,174861.0
2020-12-07,25.275,25.625,24.785,25.05,279277.0
2020-12-08,25.05,25.265,24.64,24.7,77816.0
2020-12-09,24.75,25.37,24.525,25.22,117564.0
2020-12-10,25.1,25.65,25.085,25.505,205833.0
2020-12-11,25.22,25.465,24.905,25.36,178622.0
2020-12-14,25.325,25.98,25.11,25.645,167040.0
2020-12-15,25.945,26.28,25.53,26.175,262024.0
2020-12-16,26.96,27.12,26.29,26.605,359223.0
2020-12-17,26.925,27.735,26.69,27.465,278984.0
2020-12-18,27.52,27.915,26.76,27.295,189916.0
2020-12-21,27.08,27.335,26.485,26.65,298057.0
2020-12-22,26.255,26.795,26.04,26.325,205287.0
2020-12-23,25.935,26.96,25.935,26.83,116182.0
2020-12-24,27.06,27.395,26.95,27.155,59348.0
2020-12-29,27.165,27.465,26.7,26.865,78897.0
2020-12-30,26.865,27.095,26.545,27.09,98304.0
2020-12-31,26.9,27.21,26.48,26.48,41403.0
2021-01-04,26.48,26.69,26.35,26.65,65185.0
2021-01-05,26.65,26.685,26.09,26.57,173527.0
2021-01-06,26.375,26.385,25.61,25.875,173336.0
2021-01-07,26.325,26.46,25.8,25.92,186345.0
2021-01-08,26.2,27.14,25.91,26.97,233669.0
2021-01-11,26.66,27.49,26.66,27.21,124177.0
2021-01-12,27.545,28.995,27.545,28.775,400145.0
2021-01-13,28.875,28.99,27.585,27.845,277059.0
2021-01-14,27.81,28.025,26.875,27.06,189244.0
2021-01-15,26.89,27.03,26.15,26.735,171384.0
2021-01-18,26.445,28.135,26.445,28.01,244386.0
2021-01-19,28.255,28.76,27.92,28.705,134228.0
2021-01-20,28.705,28.865,27.995,28.505,144707.0
2021-01-21,28.68,28.805,28.335,28.54,119689.0
2021-01-22,28.455,29.195,28.35,28.85,107935.0
2021-01-25,29.08,30.035,28.895,29.625,163353.0
2021-01-27,29.84,30.365,29.71,30.235,253562.0
2021-01-28,29.615,29.925,29.04,29.185,229826.0
2021-01-29,29.66,30.81,29.58,30.215,199408.0
2021-02-01,30.035,30.09,29.015,29.96,164454.0
2021-02-02,29.96,31.775,29.96,31.67,255408.0
2021-02-03,32.11,32.52,31.31,32.305,401587.0
2021-02-04,32.435,33.835,32.435,33.19,250633.0
2021-02-05,33.175,33.365,32.695,32.94,145785.0
2021-02-08,33.185,33.355,32.575,33.27,169219.0
2021-02-09,33.045,33.56,32.725,33.4,151845.0
2021-02-10,33.525,34.025,32.74,33.21,87453.0
2021-02-11,32.94,33.32,32.925,33.065,103402.0
2021-02-12,32.665,32.975,31.695,32.435,199063.0
2021-02-15,32.665,33.86,32.485,33.62,190449.0
2021-02-16,33.955,34.035,31.645,32.505,225130.0
2021-02-17,33.08,34.635,32.695,34.385,271867.0
2021-02-18,34.38,35.245,33.655,34.23,296021.0
2021-02-19,33.835,33.94,32.66,32.935,183880.0
2021-02-22,32.58,32.95,31.275,31.505,313402.0
2021-02-23,30.895,31.075,29.725,30.49,381700.0
2021-02-24,30.425,30.905,29.975,30.5,257869.0
2021-02-25,30.915,31.36,29.875,30.165,222844.0
2021-02-26,29.51,29.64,28.145,28.815,316332.0
2021-03-01,28.93,29.9,28.875,29.41,241770.0
2021-03-02,29.41,30.665,28.715,29.1,215939.0
2021-03-03,28.825,29.115,28.265,28.955,184599.0
2021-03-04,28.8,30.165,28.73,29.82,279635.0
2021-03-05,29.785,30.355,27.88,28.565,276924.0
2021-03-08,28.955,30.665,28.645,29.445,203286.0
2021-03-09,29.66,29.72,28.93,29.605,170452.0
2021-03-10,30.845,30.92,29.985,30.225,191464.0
2021-03-11,30.525,31.04,29.88,30.055,154688.0
2021-03-12,30.52,30.705,30.045,30.44,86614.0
2021-03-15,30.09,30.115,29.245,29.665,262120.0
2021-03-16,29.83,31.35,29.755,31.04,162763.0
2021-03-17,30.775,31.23,30.585,30.785,186381.0
2021-03-18,30.775,31.49,30.125,30.43,193817.0
2021-03-19,29.815,31.195,29.69,30.785,155030.0
2021-03-22,31.035,31.37,30.765,30.86,108513.0
2021-03-23,30.62,30.855,29.555,30.055,131558.0
2021-03-24,29.7,30.45,29.54,30.15,92612.0
2021-03-25,29.935,30.415,29.865,30.27,113277.0
2021-03-26,30.94,30.94,30.105,30.415,136943.0
2021-03-29,30.21,30.26,29.625,29.695,101675.0
2021-03-30,29.91,29.95,28.875,28.97,110004.0
2021-03-31,29.23,30.0,29.205,29.615,193570.0
2021-04-01,29.615,29.795,29.17,29.72,133435.0
2021-04-06,29.76,30.795,29.76,30.52,162182.0
2021-04-07,30.625,31.275,29.45,29.77,252159.0
2021-04-08,29.67,30.555,29.46,30.41,257598.0
2021-04-09,30.41,30.8,29.93,30.695,123209.0
2021-04-12,30.695,30.765,30.115,30.505,212733.0
2021-04-13,30.89,30.975,30.375,30.8,138453.0
2021-04-14,31.025,31.76,30.765,31.565,158325.0
2021-04-15,31.41,32.29,31.105,32.0,188934.0
2021-04-16,31.76,32.115,31.585,31.905,165236.0
2021-04-19,31.845,34.37,31.845,32.385,125627.0
2021-04-20,31.845,32.445,31.695,31.88,129735.0
2021-04-21,31.585,32.34,31.585,32.29,169540.0
2021-04-22,32.455,32.985,32.325,32.915,182943.0
2021-04-23,32.715,33.235,32.63,33.03,139467.0
2021-04-26,33.305,33.765,33.115,33.15,217410.0
2021-04-27,33.365,33.88,33.045,33.6,186864.0
2021-04-28,33.865,33.865,33.3,33.585,124334.0
2021-04-29,33.935,33.995,33.325,33.935,154226.0
2021-04-30,33.925,34.065,33.485,34.045,123863.0
2021-05-03,33.54,33.6,33.08,33.5,175492.0
2021-05-04,33.33,33.905,32.305,32.635,257768.0
2021-05-05,32.34,33.13,32.185,32.49,141448.0
2021-05-06,32.49,32.95,32.21,32.6,137082.0
2021-05-07,32.565,32.985,32.315,32.635,111025.0
2021-05-10,32.6,32.915,32.34,32.725,133369.0
2021-05-11,32.195,32.87,31.785,32.655,163085.0
2021-05-12,32.125,32.645,31.705,32.035,142465.0
2021-05-13,31.76,32.185,31.495,31.965,165256.0
2021-05-14,32.585,33.33,32.13,32.985,92747.0
2021-05-17,32.705,33.15,32.165,32.835,100144.0
2021-05-18,33.07,33.13,32.055,32.515,119282.0
2021-05-19,32.195,32.67,31.96,32.35,197323.0
2021-05-20,32.22,33.28,32.22,33.265,172277.0
2021-05-21,33.855,34.175,33.08,33.54,207731.0
2021-05-24,34.195,34.28,33.33,34.08,190229.0
2021-05-25,34.265,35.105,34.22,35.065,159872.0
2021-05-26,35.325,36.005,34.995,35.675,204093.0
2021-05-27,36.11,36.28,35.455,36.17,176291.0
2021-05-28,36.735,37.03,36.135,36.595,137686.0
2021-05-31,36.41,37.05,36.235,37.02,183445.0
2021-06-01,36.515,36.985,35.69,36.815,236639.0
2021-06-02,36.37,36.935,36.075,36.935,127048.0
2021-06-03,37.02,37.22,36.535,36.845,140464.0
2021-06-04,37.24,39.495,36.985,39.155,344596.0
2021-06-07,39.405,39.7,38.72,38.755,199667.0
2021-06-08,38.77,39.31,38.45,38.805,148399.0
2021-06-09,39.1,39.995,38.89,39.335,100763.0
2021-06-10,39.19,39.93,39.04,39.57,98860.0
2021-06-11,39.77,39.935,39.325,39.335,154094.0
2021-06-15,40.025,40.815,39.84,40.58,257580.0
2021-06-16,40.11,40.72,39.595,40.005,216668.0
2021-06-17,40.39,40.865,39.675,39.675,243669.0
2021-06-18,40.415,41.4,39.735,40.665,416111.0
2021-06-21,39.665,39.79,38.455,38.71,223148.0
2021-06-22,38.72,39.485,38.63,39.26,152016.0
2021-06-23,39.155,39.96,38.69,38.875,122223.0
2021-06-24,38.665,39.345,37.97,38.285,141911.0
2021-06-25,38.72,38.825,37.675,38.11,196601.0
2021-06-28,38.065,38.215,37.09,37.92,197737.0
2021-06-29,37.85,38.485,37.44,37.85,127416.0
2021-06-30,37.97,38.265,37.475,37.58,190500.0
2021-07-01,37.58,37.65,36.57,36.735,184902.0
2021-07-02,36.63,37.36,36.63,37.08,162024.0
2021-07-05,36.96,37.725,36.83,37.42,157585.0
2021-07-06,37.385,37.545,35.525,35.675,181995.0
2021-07-07,35.36,36.655,35.23,36.57,236645.0
2021-07-08,36.57,36.75,35.71,36.135,164385.0
2021-07-09,35.88,36.02,34.585,35.245,200918.0
2021-07-12,35.315,35.495,34.915,35.455,167721.0
2021-07-13,35.64,36.03,35.275,35.595,130466.0
2021-07-14,35.64,36.44,35.35,36.01,190406.0
2021-07-15,37.855,39.355,37.85,38.615,327895.0
2021-07-16,38.735,39.895,38.685,39.525,212161.0
2021-07-19,39.485,39.57,38.71,39.26,121468.0
2021-07-20,39.31,39.86,38.89,39.355,191025.0
2021-07-21,39.57,40.38,39.44,39.66,379325.0
2021-07-22,39.935,40.04,39.26,39.415,231698.0
2021-07-23,39.055,39.45,38.885,39.085,145188.0
2021-07-26,39.31,39.595,38.51,38.685,191005.0
2021-07-27,39.065,39.275,37.84,38.535,199597.0
2021-07-28,38.415,39.335,38.255,38.98,355304.0
2021-07-29,38.99,39.65,38.45,39.65,204530.0
2021-07-30,39.76,40.87,39.005,40.63,257373.0
2021-08-02,40.805,41.685,40.19,41.535,165104.0
2021-08-03,41.45,41.86,41.18,41.57,96263.0
2021-08-04,41.335,41.84,41.26,41.695,111701.0
2021-08-05,41.38,41.65,40.98,41.295,165662.0
2021-08-06,41.5,41.695,40.765,40.99,106539.0
2021-08-09,40.865,41.53,40.46,41.33,177075.0
2021-08-10,41.5,41.72,40.46,41.615,100598.0
2021-08-11,41.495,41.965,41.14,41.965,188148.0
2021-08-12,41.935,42.075,41.235,41.745,230957.0
2021-08-13,42.285,42.775,41.93,42.475,163351.0
2021-08-16,42.145,42.365,41.605,42.17,142879.0
2021-08-17,41.935,42.73,41.765,42.24,198850.0
2021-08-18,41.635,43.0,41.1,42.73,280620.0
2021-08-19,42.805,44.215,42.46,44.045,359991.0
2021-08-20,44.375,45.0,44.315,44.785,330285.0
2021-08-23,44.85,46.81,44.85,46.635,398944.0
2021-08-24,47.055,47.385,45.67,45.765,276129.0
2021-08-25,46.115,46.8,45.13,45.375,299135.0
2021-08-26,45.375,46.025,44.375,45.655,200285.0
2021-08-27,45.625,46.14,44.81,45.175,140825.0
2021-08-30,45.86,46.365,44.485,44.915,130143.0
2021-08-31,45.245,45.555,44.75,45.08,203156.0
2021-09-01,45.54,45.68,44.41,44.615,176470.0
2021-09-02,45.025,46.01,44.46,44.74,217622.0
2021-09-03,44.555,44.715,43.94,44.355,151566.0
2021-09-06,44.035,45.495,43.98,45.34,199251.0
2021-09-07,45.34,45.825,44.41,44.73,162723.0
2021-09-08,43.88,44.015,42.285,42.875,329630.0
2021-09-09,42.54,42.705,40.97,41.2,400458.0
2021-09-10,41.2,41.895,41.035,41.33,224174.0
2021-09-13,41.33,41.555,40.685,41.145,230471.0
2021-09-14,41.025,41.51,40.64,41.4,299566.0
2021-09-15,41.135,42.11,40.895,42.07,165629.0
2021-09-16,42.11,42.37,41.265,42.025,247940.0
2021-09-17,41.33,42.285,41.13,41.8,193128.0
2021-09-20,41.4,41.905,40.79,40.97,111742.0
2021-09-21,40.23,41.32,40.03,41.19,212916.0
2021-09-22,41.19,42.05,40.8,41.4,220313.0
2021-09-23,42.075,42.565,41.685,41.78,122498.0
2021-09-24,42.24,42.51,40.945,41.11,230639.0
2021-09-27,41.295,42.66,41.17,42.145,187775.0
2021-09-28,41.57,42.06,40.84,41.535,134975.0
2021-09-29,40.98,41.52,40.64,41.095,337401.0
2021-09-30,41.275,43.145,41.275,42.58,287169.0
2021-10-01,41.835,42.0,40.65,40.895,351838.0
2021-10-04,41.345,41.72,40.735,41.235,106518.0
2021-10-05,40.895,41.37,40.05,41.04,193583.0
2021-10-06,40.77,41.185,39.935,40.075,200252.0
2021-10-07,40.425,41.915,40.335,41.095,295318.0
2021-10-08,41.765,42.38,41.035,41.915,221274.0
2021-10-11,41.57,41.78,40.63,40.83,246418.0
2021-10-12,40.84,41.095,40.25,40.89,210149.0
2021-10-13,41.095,41.92,40.875,41.59,181413.0
2021-10-14,41.665,42.345,41.27,42.09,224679.0
2021-10-15,43.79,45.62,43.605,44.44,438674.0
2021-10-18,44.915,45.18,43.99,44.065,207367.0
2021-10-19,44.23,44.3,43.435,43.835,328494.0
2021-10-20,43.99,44.865,43.72,44.415,236108.0
2021-10-21,44.89,44.89,43.4,43.85,193141.0
2021-10-22,43.85,43.85,42.515,43.065,202287.0
2021-10-25,43.085,43.5,42.715,43.34,169115.0
2021-10-26,42.99,44.14,42.99,43.985,119653.0
2021-10-27,43.57,43.825,41.845,42.96,247889.0
2021-10-28,43.015,43.64,42.98,43.35,128841.0
2021-10-29,42.995,43.62,42.335,42.795,252764.0
2021-11-01,43.72,44.195,43.2,43.325,157144.0
2021-11-02,44.035,44.035,43.13,43.385,106125.0
2021-11-03,43.33,44.415,43.33,44.395,279926.0
2021-11-04,44.915,45.79,44.765,45.79,211866.0
2021-11-05,45.8,46.775,45.8,46.645,115020.0
2021-11-08,46.645,46.935,45.605,46.02,185440.0
2021-11-09,45.595,46.315,45.315,45.99,199255.0
2021-11-10,45.57,46.615,45.41,46.44,162333.0
2021-11-11,46.68,46.995,45.465,46.045,196753.0
2021-11-12,47.03,47.03,45.895,46.35,88820.0
2021-11-15,46.51,47.05,46.105,46.59,107738.0
2021-11-16,45.8,46.715,45.685,45.955,136041.0
2021-11-17,46.68,46.68,45.725,46.125,164435.0
2021-11-18,45.92,46.46,45.5,46.195,118660.0
2021-11-19,46.195,46.205,45.585,46.025,81954.0
2021-11-22,46.115,46.785,45.8,46.485,138068.0
2021-11-23,46.765,46.765,45.63,45.8,157456.0
2021-11-24,45.62,46.28,45.21,45.875,180354.0
2021-11-25,45.895,46.185,45.505,45.875,139065.0
2021-11-26,45.975,45.99,45.395,45.535,183108.0
2021-11-29,44.8,46.125,44.475,45.86,212450.0
2021-11-30,45.86,47.305,44.945,47.055,279642.0
2021-12-01,46.865,47.015,45.87,46.5,155900.0
2021-12-02,45.815,46.37,45.375,46.115,307814.0
2021-12-03,46.425,46.785,45.72,46.245,141519.0
2021-12-06,45.875,46.44,45.215,45.215,178523.0
2021-12-07,45.675,45.93,44.24,44.46,236271.0
2021-12-08,44.475,46.195,44.475,45.675,239787.0
2021-12-09,44.875,46.44,44.875,45.77,163281.0
2021-12-10,45.77,46.025,44.475,45.965,169543.0
2021-12-13,46.115,46.6,45.075,45.13,107842.0
2021-12-14,45.8,46.67,45.27,46.45,125425.0
2021-12-15,46.37,46.68,45.26,45.32,110447.0
2021-12-16,45.615,46.935,45.34,46.245,210338.0
2021-12-17,46.195,46.68,45.505,45.505,189372.0
2021-12-20,45.725,45.805,44.615,44.74,141331.0
2021-12-21,44.75,45.29,44.135,44.935,154408.0
2021-12-22,44.845,45.215,44.37,45.215,142080.0
2021-12-23,45.79,46.325,45.4,45.885,84800.0
2021-12-24,46.45,46.45,45.725,46.205,33256.0
2021-12-29,46.46,47.505,46.345,47.505,102026.0
2021-12-30,47.56,47.85,47.015,47.815,69638.0
2021-12-31,48.43,48.44,46.245,46.245,79168.0
2022-01-04,46.15,48.025,46.1,48.025,106127.0
2022-01-05,48.415,48.44,47.27,47.48,73840.0
2022-01-06,45.84,47.26,45.295,45.5,149646.0
2022-01-07,45.55,46.985,45.55,46.53,106227.0
2022-01-10,45.84,46.615,45.815,46.52,69786.0
2022-01-11,44.38,44.865,40.61,40.795,713771.0
2022-01-12,41.48,42.275,41.12,41.385,311903.0
2022-01-13,41.22,41.385,40.285,41.19,321958.0
2022-01-14,40.485,40.655,38.6,40.15,480617.0
2022-01-17,39.93,40.945,39.19,40.78,171087.0
2022-01-18,41.57,42.18,40.515,40.645,268143.0
2022-01-19,40.46,41.075,39.79,40.565,209183.0
2022-01-20,39.605,40.67,39.605,39.89,186001.0
2022-01-21,38.9,39.64,37.975,38.76,299878.0
2022-01-24,37.165,39.04,36.48,38.675,225838.0
2022-01-25,38.575,38.955,37.855,38.24,254530.0
2022-01-27,39.3,39.825,36.2,36.575,354059.0
2022-01-28,36.585,37.88,36.41,37.67,519679.0
2022-01-31,37.695,43.595,37.325,40.645,517032.0
2022-02-01,41.35,42.23,40.74,41.175,451901.0
2022-02-02,42.0,42.1,40.75,41.405,350094.0
2022-02-03,41.06,41.465,39.81,40.505,302623.0
2022-02-04,39.685,39.81,38.205,39.04,562437.0
2022-02-07,38.795,40.02,38.585,39.78,436141.0
2022-02-08,38.82,40.265,38.645,40.065,553114.0
2022-02-09,40.275,40.335,39.08,40.045,1424750.0
2022-02-10,39.79,41.615,39.265,40.75,509668.0
2022-02-11,40.31,40.76,38.45,38.635,298623.0
2022-02-14,38.4,38.55,36.365,36.78,372128.0
2022-02-15,36.25,37.58,36.25,37.315,357697.0
2022-02-16,38.225,38.34,37.38,37.96,259595.0
2022-02-17,37.97,38.38,37.405,37.685,216155.0
2022-02-18,37.175,38.225,37.175,37.835,149377.0
2022-02-21,36.745,37.9,36.745,37.245,212466.0
2022-02-22,36.55,37.315,35.37,36.655,330413.0
2022-02-23,37.175,37.5,36.17,37.38,480678.0
2022-02-24,36.755,37.345,35.58,35.83,404701.0
2022-02-25,36.305,37.115,36.02,36.39,298502.0
2022-02-28,36.62,36.92,36.125,36.54,276671.0
2022-03-01,36.725,36.725,35.715,36.495,364248.0
2022-03-02,35.925,36.63,35.685,36.425,306768.0
2022-03-03,36.725,36.785,35.58,36.015,304048.0
2022-03-04,35.37,35.61,34.655,35.28,437123.0
2022-03-07,35.255,35.255,33.345,33.875,355134.0
2022-03-08,33.16,33.775,32.41,32.57,329424.0
2022-03-09,32.62,33.23,32.18,33.025,415051.0
2022-03-10,33.555,34.34,33.24,33.95,263414.0
2022-03-11,33.185,33.8,32.42,32.63,232451.0
2022-03-14,32.85,33.79,32.8,33.29,174232.0
2022-03-15,33.035,34.17,32.69,33.95,368210.0
2022-03-16,34.26,35.325,33.73,35.255,373832.0
2022-03-17,36.11,36.98,35.68,36.69,473602.0
2022-03-18,36.825,37.315,36.32,37.175,544944.0
2022-03-21,37.755,37.755,36.86,37.14,282618.0
2022-03-22,37.42,37.51,36.365,36.365,164613.0
2022-03-23,36.68,37.115,36.495,36.675,171084.0
2022-03-24,35.935,36.505,35.74,35.81,145725.0
2022-03-25,36.355,36.365,35.51,35.51,119330.0
2022-03-28,35.45,35.59,34.965,35.315,175241.0
2022-03-29,35.35,36.075,35.35,35.775,103612.0
2022-03-30,36.425,37.165,35.905,37.01,170260.0
2022-03-31,36.71,37.37,36.18,36.585,210674.0
2022-04-01,36.4,36.405,35.685,36.065,142579.0
2022-04-04,36.39,36.575,35.81,36.33,230852.0
2022-04-05,37.01,37.235,36.19,36.42,101327.0
2022-04-06,35.97,36.675,35.65,36.48,231462.0
2022-04-07,36.3,36.35,34.88,34.88,206998.0
2022-04-08,35.13,35.97,34.905,35.19,159157.0
2022-04-11,35.235,35.825,34.975,35.69,137628.0
2022-04-12,35.515,35.725,34.815,34.815,160832.0
2022-04-13,34.725,34.905,34.12,34.495,197278.0
2022-04-14,34.585,35.435,34.35,35.19,136065.0
2022-04-19,35.12,35.675,35.005,35.61,110313.0
2022-04-20,35.995,36.315,35.415,35.89,223472.0
2022-04-21,36.405,36.555,35.71,36.38,92618.0
2022-04-22,36.11,36.54,35.725,36.225,135834.0
2022-04-26,35.71,36.255,35.45,36.02,113373.0
2022-04-27,35.175,35.515,34.53,35.13,237589.0
2022-04-28,35.46,36.27,35.19,35.915,165026.0
2022-04-29,36.395,36.395,35.395,35.8,156106.0
2022-05-02,35.405,35.44,34.155,34.765,155604.0
2022-05-03,34.47,34.825,33.595,33.78,291100.0
2022-05-04,31.88,31.89,29.105,30.005,1219447.0
2022-05-05,30.355,30.725,29.38,29.665,426896.0
2022-05-06,29.06,29.23,28.15,28.405,374207.0
2022-05-09,27.995,28.415,27.55,28.05,275117.0
2022-05-10,27.65,28.21,27.245,28.095,261299.0
2022-05-11,28.085,28.495,27.735,28.3,207700.0
2022-05-12,27.71,28.06,27.05,27.655,427551.0
2022-05-13,27.765,28.4,27.435,27.98,342283.0
2022-05-16,28.325,28.755,28.12,28.325,320940.0
2022-05-17,28.155,28.22,27.4,27.45,237977.0
2022-05-18,27.925,28.685,27.745,28.105,222158.0
2022-05-19,27.245,27.695,26.985,27.265,222964.0
2022-05-20,27.23,27.775,27.175,27.65,280830.0
2022-05-23,27.65,28.14,27.39,28.13,159141.0
2022-05-24,27.945,28.2,27.46,27.62,152894.0
2022-05-25,27.485,27.495,26.96,27.28,190611.0
2022-05-26,27.37,27.935,27.2,27.275,202662.0
2022-05-27,27.8,28.105,27.37,28.065,176186.0
2022-05-30,28.565,28.925,28.275,28.765,200863.0
2022-05-31,29.015,29.28,28.595,28.595,431340.0
2022-06-01,29.185,29.185,28.2,28.265,189207.0
2022-06-02,27.63,28.585,26.905,27.325,314134.0
2022-06-03,27.985,28.015,27.485,27.485,330809.0
2022-06-06,27.485,27.825,27.28,27.825,262364.0
2022-06-07,27.98,28.105,26.825,26.935,228742.0
2022-06-08,27.235,27.255,26.28,26.64,284091.0
2022-06-09,26.63,26.935,26.325,26.335,207614.0
2022-06-10,26.2,26.47,25.62,26.275,161369.0
2022-06-14,24.995,25.445,24.435,25.345,395672.0
2022-06-15,25.3,25.405,24.12,24.175,318082.0
2022-06-16,24.515,25.025,24.3,24.37,424591.0
2022-06-17,22.855,23.335,22.175,23.03,1411261.0
2022-06-20,23.55,24.64,23.405,24.405,316613.0
2022-06-21,24.7,24.905,23.835,24.025,306363.0
2022-06-22,23.765,24.72,23.53,23.81,235694.0
2022-06-23,24.025,24.505,24.015,24.12,302564.0
2022-06-24,24.82,26.07,24.66,25.9,346746.0
2022-06-27,26.275,27.72,26.12,27.28,382072.0
2022-06-28,26.915,27.525,26.81,27.48,193907.0
2022-06-29,26.825,27.06,25.735,25.735,295797.0
2022-06-30,25.54,25.79,25.13,25.21,273355.0
2022-07-01,25.8,26.245,25.48,25.81,248879.0
2022-07-04,26.335,26.605,25.825,26.275,158387.0
2022-07-05,26.32,26.745,26.11,26.47,248143.0
2022-07-06,26.415,27.78,26.34,26.905,219452.0
2022-07-07,27.06,27.28,26.71,27.21,171397.0
2022-07-08,27.525,28.19,27.23,27.985,202649.0
2022-07-11,28.3,28.56,26.935,26.985,171468.0
2022-07-12,26.915,27.22,26.675,26.73,202346.0
2022-07-13,26.7,27.405,26.28,27.405,209959.0
2022-07-14,27.47,27.89,27.265,27.505,256354.0
2022-07-15,27.45,27.56,26.745,27.275,108890.0
2022-07-18,27.675,28.44,27.255,27.835,134430.0
2022-07-19,27.64,28.23,27.345,27.755,113395.0
2022-07-20,28.48,28.905,28.04,28.8,189579.0
2022-07-21,28.815,29.69,28.605,29.69,291568.0
2022-07-22,29.73,29.765,28.915,29.14,143382.0
2022-07-25,29.21,29.415,28.48,28.48,117839.0
2022-07-26,28.04,28.04,26.675,27.63,223439.0
2022-07-27,26.985,28.14,26.985,27.945,202002.0
2022-07-28,28.435,29.05,28.3,28.94,150764.0
2022-07-29,29.525,29.685,29.025,29.565,177876.0
2022-08-01,29.73,30.14,29.29,29.345,137571.0
2022-08-02,29.46,29.825,29.315,29.69,130197.0
2022-08-03,30.085,30.085,28.735,29.31,145155.0
2022-08-04,29.815,30.31,29.245,29.265,190321.0
2022-08-05,29.19,29.81,29.11,29.315,89962.0
2022-08-08,29.4,29.495,28.815,29.2,166934.0
2022-08-09,29.2,30.265,29.2,30.235,142450.0
2022-08-10,29.48,29.61,28.89,28.935,160839.0
2022-08-11,29.505,30.39,29.255,30.23,142887.0
2022-08-12,29.995,29.995,29.3,29.56,103223.0
2022-08-15,30.155,30.685,29.88,30.28,146130.0
2022-08-16,30.575,30.735,29.835,29.96,223943.0
2022-08-17,29.9,30.62,29.825,30.505,111130.0
2022-08-18,30.325,30.325,28.935,29.415,152545.0
2022-08-19,29.47,29.64,29.235,29.515,130718.0
2022-08-22,29.23,29.23,28.4,28.4,194948.0
2022-08-23,26.78,29.03,24.995,28.675,690032.0
2022-08-24,28.72,29.065,27.235,27.38,406250.0
2022-08-25,26.835,28.345,26.8,28.095,270287.0
2022-08-26,28.105,28.275,27.745,27.88,191784.0
2022-08-29,26.995,27.14,26.695,26.765,216681.0
2022-08-30,26.755,26.985,26.2,26.575,438325.0
2022-08-31,26.48,27.095,26.425,27.07,485199.0
2022-09-01,27.46,27.46,26.47,27.015,330981.0
2022-09-02,27.23,27.23,26.585,26.595,117662.0
2022-09-05,26.605,26.81,26.015,26.31,110896.0
2022-09-06,26.31,26.715,26.155,26.48,177540.0
2022-09-07,26.515,26.73,26.245,26.695,199209.0
2022-09-08,26.905,27.525,26.905,27.525,230254.0
2022-09-09,27.54,27.685,27.015,27.105,129974.0
2022-09-12,27.54,28.19,27.14,28.095,111948.0
2022-09-13,28.65,28.905,28.14,28.88,193598.0
2022-09-14,27.9,28.74,27.9,28.435,426581.0
2022-09-15,28.565,28.63,27.495,27.665,484441.0
2022-09-16,27.415,28.03,27.31,27.585,617836.0
2022-09-19,27.585,27.905,27.04,27.04,142728.0
2022-09-20,27.03,27.13,26.505,26.64,165698.0
2022-09-21,26.605,26.73,25.98,26.085,268407.0
2022-09-23,25.78,26.015,24.57,24.755,421692.0
2022-09-26,24.39,24.835,24.015,24.65,365189.0
2022-09-27,24.95,25.095,24.185,25.05,441986.0
2022-09-28,24.96,25.275,24.29,24.73,278650.0
2022-09-29,24.995,25.575,24.755,25.495,313949.0
2022-09-30,24.95,25.165,24.59,24.79,445538.0
2022-10-03,24.995,24.995,23.835,23.865,188438.0
2022-10-04,24.15,25.61,24.115,25.61,284733.0
2022-10-05,25.93,26.685,25.795,26.655,255866.0
2022-10-06,26.245,26.565,26.0,26.22,212548.0
2022-10-07,25.93,26.185,25.7,25.7,164898.0
2022-10-10,25.205,25.63,24.525,24.595,210034.0
2022-10-11,24.705,24.96,24.37,24.585,216965.0
2022-10-12,24.585,25.28,24.48,25.015,244458.0
2022-10-13,25.02,25.32,24.19,24.28,136251.0
2022-10-14,24.95,25.25,24.205,24.27,173379.0
2022-10-17,24.27,24.49,23.635,24.015,161217.0
2022-10-18,24.305,25.17,24.26,24.915,201414.0
2022-10-19,25.25,25.405,24.93,25.25,143512.0
2022-10-20,24.805,24.885,23.81,24.035,194160.0
2022-10-21,23.825,23.925,23.255,23.255,211257.0
2022-10-24,23.97,24.325,23.71,24.16,175419.0
2022-10-25,24.48,24.86,24.345,24.74,101246.0
2022-10-26,25.205,25.695,24.87,25.36,164245.0
2022-10-27,25.25,25.64,24.795,25.365,363870.0
2022-10-28,25.095,25.385,23.555,24.46,424899.0
2022-10-31,25.16,26.3,24.905,26.3,400683.0
2022-11-01,25.795,26.465,25.775,25.975,347863.0
2022-11-02,25.795,26.525,25.29,25.91,372632.0
2022-11-03,25.195,25.54,24.94,25.315,156949.0
2022-11-04,25.295,25.605,24.67,25.12,158806.0
2022-11-07,25.46,25.685,25.17,25.275,138826.0
2022-11-08,25.91,25.91,24.78,24.975,294456.0
2022-11-09,24.93,25.395,24.65,24.73,202179.0
2022-11-10,24.54,24.66,24.15,24.49,83508.0
2022-11-11,26.39,27.425,25.655,26.535,267451.0
2022-11-14,26.755,26.755,25.765,25.995,176829.0
2022-11-15,26.09,26.675,26.01,26.675,193409.0
2022-11-16,26.675,26.675,26.14,26.32,103080.0
2022-11-17,26.565,26.735,26.075,26.51,168900.0
2022-11-18,26.655,26.655,26.02,26.14,75666.0
2022-11-21,26.285,26.435,25.83,25.83,155363.0
2022-11-22,26.04,26.04,25.215,25.46,225929.0
2022-11-23,25.53,25.83,25.05,25.385,121153.0
2022-11-24,25.65,25.765,25.305,25.665,142483.0
2022-11-25,25.84,26.33,25.74,26.085,96396.0
2022-11-28,26.11,26.625,25.85,26.31,164679.0
2022-11-29,26.335,26.42,25.26,25.405,274731.0
2022-11-30,25.205,25.73,24.825,25.665,205860.0
2022-12-01,26.355,26.91,26.03,26.61,142027.0
2022-12-02,26.465,26.825,26.4,26.675,201039.0
2022-12-05,26.655,26.88,26.43,26.755,143949.0
2022-12-06,26.4,26.79,26.3,26.575,253227.0
2022-12-07,26.055,26.335,25.42,25.42,247664.0
2022-12-08,25.42,25.81,25.095,25.315,247222.0
2022-12-09,25.565,25.83,25.15,25.475,112425.0
2022-12-12,25.775,25.795,25.16,25.295,152742.0
2022-12-13,25.505,25.51,25.22,25.43,131139.0
2022-12-14,25.93,26.04,25.43,25.84,111507.0
2022-12-15,25.92,25.92,25.305,25.485,163157.0
2022-12-16,25.14,25.44,24.97,25.185,171792.0
2022-12-19,24.93,25.16,24.525,24.78,124235.0
2022-12-20,24.505,24.825,23.275,23.31,295434.0
2022-12-21,23.41,23.845,23.28,23.28,189046.0
2022-12-22,23.41,23.955,23.37,23.81,176501.0
2022-12-23,23.47,23.6,23.075,23.08,240000.0
2022-12-28,22.945,23.37,22.945,23.19,99140.0
2022-12-29,23.325,23.325,22.855,22.945,102666.0
2022-12-30,23.39,23.435,23.145,23.275,161565.0
2023-01-03,23.57,23.59,23.155,23.41,151617.0
2023-01-04,23.57,24.235,23.52,23.955,148978.0
2023-01-05,24.125,24.535,24.06,24.435,141758.0
2023-01-06,24.25,24.635,24.125,24.57,88602.0
2023-01-09,24.825,25.485,24.725,25.02,95857.0
2023-01-10,25.02,25.505,25.02,25.25,102902.0
2023-01-11,25.275,25.775,25.24,25.72,95949.0
2023-01-12,25.965,26.21,25.84,25.975,117066.0
2023-01-13,26.21,26.61,26.045,26.31,113008.0
2023-01-16,26.61,27.07,26.38,26.8,164356.0
2023-01-17,26.845,26.99,26.51,26.725,123600.0
2023-01-18,26.925,27.335,26.71,27.28,130536.0
2023-01-19,27.19,27.235,26.545,26.61,180391.0
2023-01-20,26.6,26.745,25.585,25.92,175198.0
2023-01-23,25.7,26.84,25.7,26.755,218773.0
2023-01-24,26.825,27.445,26.77,27.26,214598.0
2023-01-25,27.2,27.96,27.09,27.925,178351.0
2023-01-27,28.23,28.66,27.95,28.47,269445.0
2023-01-30,28.865,29.295,28.325,28.83,202826.0
2023-01-31,28.765,29.165,28.085,28.855,333254.0
2023-02-01,29.01,29.11,28.54,28.605,185727.0
2023-02-02,29.285,30.355,28.995,30.08,234004.0
2023-02-03,30.57,30.57,29.72,30.28,240037.0
2023-02-06,29.485,30.845,28.885,30.21,587395.0
2023-02-07,29.765,29.78,26.465,26.465,610663.0
2023-02-08,26.835,27.46,26.735,27.39,311967.0
2023-02-09,26.465,27.55,26.29,27.535,144293.0
2023-02-10,27.2,27.46,27.035,27.155,164045.0
2023-02-13,27.015,27.215,26.81,27.18,147275.0
2023-02-14,27.49,27.57,27.135,27.415,126763.0
2023-02-15,27.825,27.925,27.29,27.37,176111.0
2023-02-16,27.65,28.905,27.515,28.905,179298.0
2023-02-17,28.33,28.695,28.205,28.65,138695.0
2023-02-20,29.23,29.23,28.205,28.76,110921.0
2023-02-21,28.105,28.965,27.78,28.54,219874.0
2023-02-22,28.25,28.415,27.315,27.605,232063.0
2023-02-23,27.88,28.585,27.88,28.25,163095.0
2023-02-24,28.105,28.91,28.105,28.84,67438.0
2023-02-27,28.305,28.885,28.015,28.515,85821.0
2023-02-28,29.1,29.11,28.52,28.985,165148.0
2023-03-01,28.785,28.985,28.13,28.295,97545.0
2023-03-02,28.14,28.285,27.29,27.825,166351.0
2023-03-03,27.825,28.26,27.715,28.225,105840.0
2023-03-06,28.985,29.33,28.33,29.295,200732.0
2023-03-07,29.295,29.755,28.66,29.735,177286.0
2023-03-08,29.065,29.92,28.765,29.865,165630.0
2023-03-09,30.28,30.4,29.395,29.53,165216.0
2023-03-10,29.285,29.285,28.705,28.795,170347.0
2023-03-13,28.515,28.73,28.13,28.47,157601.0
2023-03-14,28.25,28.46,27.695,28.25,193382.0
2023-03-15,28.46,28.975,28.24,28.965,148265.0
2023-03-16,28.53,28.73,28.005,28.385,321038.0
2023-03-17,28.615,29.385,28.42,29.15,917152.0
2023-03-20,28.75,28.765,28.385,28.52,422947.0
2023-03-21,29.175,29.23,28.765,29.01,276130.0
2023-03-22,29.82,29.855,28.615,28.685,180113.0
2023-03-23,28.34,28.73,28.07,28.105,270955.0
2023-03-24,27.925,28.115,27.525,27.84,303143.0
2023-03-27,27.935,28.72,27.815,27.815,162162.0
2023-03-28,27.94,28.315,27.545,28.015,205420.0
2023-03-29,27.68,28.14,27.68,27.97,130678.0
2023-03-30,28.405,28.65,27.94,28.16,279481.0
2023-03-31,28.47,28.81,28.285,28.675,185632.0
2023-04-03,29.42,29.61,29.02,29.385,234673.0
2023-04-04,28.78,29.485,28.78,29.285,145963.0
2023-04-05,29.96,29.96,28.93,28.97,129622.0
2023-04-06,28.7,29.08,28.6,28.74,119894.0
2023-04-11,29.015,29.66,28.83,29.435,134178.0
2023-04-12,29.61,29.805,29.31,29.55,136346.0
2023-04-13,29.43,29.53,29.105,29.465,157569.0
2023-04-14,29.575,30.43,29.575,29.99,169183.0
2023-04-17,30.155,30.505,29.97,30.0,85726.0
2023-04-18,29.685,30.035,29.685,29.97,120079.0
2023-04-19,29.89,30.065,29.06,29.16,219321.0
2023-04-20,29.17,29.54,28.84,28.97,159057.0
2023-04-21,28.94,29.16,28.74,28.985,193982.0
2023-04-24,29.095,29.265,28.645,29.15,199343.0
2023-04-26,29.145,29.675,28.805,29.225,273468.0
2023-04-27,29.08,29.365,28.84,28.915,101841.0
2023-04-28,29.255,29.475,28.97,29.38,132759.0
2023-05-01,29.72,29.95,29.49,29.78,202402.0
2023-05-02,29.76,30.45,29.585,29.76,150937.0
2023-05-03,28.97,29.28,27.765,28.065,351160.0
2023-05-04,27.94,28.575,27.815,28.425,335541.0
2023-05-05,28.16,29.125,28.16,28.875,210197.0
2023-05-08,29.205,30.07,28.93,29.97,165773.0
2023-05-09,29.815,29.915,29.205,29.55,162244.0
2023-05-10,29.465,29.66,29.19,29.445,80534.0
2023-05-11,29.375,29.805,29.325,29.585,79306.0
2023-05-12,29.75,30.125,29.41,29.795,89411.0
2023-05-15,29.715,29.75,29.135,29.465,65657.0
2023-05-16,29.41,29.41,28.235,28.4,287123.0
2023-05-17,28.195,28.85,28.14,28.81,111760.0
2023-05-18,29.05,29.05,28.4,28.635,102391.0
2023-05-19,29.005,29.06,28.49,28.61,104900.0
2023-05-22,28.635,28.675,28.305,28.335,73974.0
2023-05-23,28.5,28.665,28.03,28.03,127096.0
2023-05-24,27.625,27.875,27.075,27.375,191186.0
2023-05-25,27.13,27.56,26.605,26.695,216619.0
2023-05-26,26.625,26.87,26.575,26.715,179892.0
2023-05-29,27.085,27.13,26.175,26.375,188507.0
2023-05-30,26.21,26.355,25.96,26.2,166089.0
2023-05-31,26.06,26.55,25.97,26.3,280678.0
2023-06-01,26.055,26.265,25.38,26.21,184922.0
2023-06-02,26.52,26.54,26.06,26.21,93864.0
2023-06-05,26.42,27.03,26.3,26.86,84362.0
2023-06-06,26.57,27.01,26.11,26.165,341584.0
2023-06-07,26.395,26.44,25.575,25.785,326041.0
2023-06-08,25.905,26.135,25.28,25.355,274372.0
2023-06-09,25.475,25.545,25.19,25.27,184013.0
2023-06-13,25.565,26.33,25.565,26.33,208430.0
2023-06-14,25.77,25.88,25.315,25.795,298898.0
2023-06-15,25.825,26.255,25.39,25.475,236376.0
2023-06-16,25.75,26.255,25.475,26.21,275614.0
2023-06-19,26.42,26.46,26.09,26.255,142447.0
2023-06-20,26.42,26.585,26.06,26.395,170708.0
2023-06-21,26.495,26.88,26.245,26.29,168119.0
2023-06-22,26.19,26.265,25.27,25.27,175978.0
2023-06-23,25.335,25.795,25.135,25.39,154238.0
2023-06-26,25.29,25.61,25.105,25.345,103215.0
2023-06-27,25.545,25.585,25.19,25.365,119396.0
2023-06-28,25.565,26.125,25.485,26.125,154910.0
2023-06-29,26.375,26.57,26.06,26.18,147897.0
2023-06-30,26.18,26.52,25.84,26.3,183465.0
2023-07-03,26.77,27.655,26.615,27.525,265308.0
2023-07-04,27.37,27.775,27.24,27.545,134648.0
2023-07-05,27.45,27.78,27.13,27.69,189781.0
2023-07-06,26.78,26.86,26.115,26.515,378893.0
2023-07-07,25.945,26.285,25.545,25.99,190814.0
2023-07-10,26.035,26.33,25.785,26.09,109295.0
2023-07-11,26.395,26.515,26.08,26.46,90596.0
2023-07-12,26.615,26.745,26.475,26.67,74775.0
2023-07-13,26.825,27.57,26.825,27.37,190723.0
2023-07-14,27.655,27.9,27.33,27.865,109626.0
2023-07-17,27.985,28.075,26.915,27.975,86302.0
2023-07-18,28.305,28.305,27.755,27.855,86444.0
2023-07-19,27.955,28.18,27.845,27.9,98035.0
2023-07-20,27.9,28.205,27.755,27.89,52814.0
2023-07-21,27.59,27.875,27.375,27.57,85772.0
2023-07-24,27.745,28.52,27.59,28.01,240711.0
2023-07-25,28.03,28.26,27.49,27.67,142589.0
2023-07-26,27.69,28.235,27.505,27.835,123614.0
2023-07-27,27.89,29.06,27.885,28.83,141414.0
2023-07-28,28.58,29.05,28.455,28.73,90309.0
2023-07-31,28.865,29.05,28.39,28.665,68087.0
2023-08-01,28.785,29.09,28.72,28.985,105783.0
2023-08-02,28.82,28.995,28.58,28.61,64116.0
2023-08-03,28.39,28.415,27.95,28.12,106809.0
2023-08-04,28.04,28.47,27.78,28.47,114381.0
2023-08-07,28.47,28.765,28.24,28.75,79968.0
2023-08-08,28.865,29.06,28.71,28.995,114523.0
2023-08-09,28.915,29.31,28.82,29.215,68312.0
2023-08-10,29.135,29.28,28.69,29.025,139298.0
2023-08-11,28.915,29.62,28.7,29.485,144741.0
2023-08-14,29.255,29.55,29.07,29.42,91300.0
2023-08-15,29.54,30.23,29.475,30.005,133678.0
2023-08-16,29.455,30.08,29.42,29.935,163406.0
2023-08-17,29.52,30.835,29.345,30.8,243129.0
2023-08-18,30.605,30.815,30.3,30.375,188133.0
2023-08-21,30.41,31.0,30.41,30.845,274112.0
2023-08-22,27.545,30.865,26.255,29.595,1248585.0
2023-08-23,29.52,30.19,29.145,29.215,354378.0
2023-08-24,29.61,31.59,29.365,31.525,278884.0
2023-08-25,30.87,31.095,30.54,30.98,204483.0
2023-08-28,31.635,31.855,31.295,31.295,176760.0
2023-08-29,31.37,31.515,31.075,31.275,85912.0
2023-08-30,31.45,31.765,31.055,31.25,180178.0
2023-08-31,31.295,31.55,30.825,31.085,193326.0
2023-09-01,31.275,31.47,30.735,31.045,112857.0
2023-09-04,31.045,31.265,30.775,31.165,83604.0
2023-09-05,31.085,31.285,30.58,31.265,56936.0
2023-09-06,31.1,31.15,30.12,30.125,188561.0
2023-09-07,29.88,30.21,29.675,29.825,169002.0
2023-09-08,29.72,29.845,29.39,29.575,206080.0
2023-09-11,29.665,30.025,29.45,30.025,213953.0
2023-09-12,30.055,30.45,29.76,30.355,160400.0
2023-09-13,30.22,30.615,29.835,29.935,109806.0
2023-09-14,29.895,30.45,29.76,30.32,176734.0
2023-09-15,30.845,31.515,30.695,31.285,284031.0
2023-09-18,31.11,31.205,30.815,31.11,104161.0
2023-09-19,31.03,31.15,30.585,30.81,130345.0
2023-09-20,30.68,30.98,30.615,30.98,117615.0
2023-09-21,30.68,31.065,30.505,30.53,153672.0
2023-09-22,29.76,30.175,29.74,30.165,135458.0
2023-09-25,30.635,30.705,30.045,30.625,55637.0
2023-09-26,30.495,30.715,29.825,29.835,116634.0
2023-09-27,29.605,30.35,29.07,29.18,137672.0
2023-09-28,28.97,28.995,28.325,28.59,173115.0
2023-09-29,28.875,28.94,28.555,28.765,111776.0
2023-10-02,28.51,28.83,28.37,28.405,85324.0
2023-10-03,28.175,28.305,26.935,26.99,196477.0
2023-10-04,26.31,27.195,26.27,27.09,396957.0
2023-10-05,27.53,27.68,27.09,27.205,128133.0
2023-10-06,27.065,27.445,26.99,27.26,105745.0
2023-10-09,27.68,27.68,27.145,27.155,75062.0
2023-10-10,27.185,28.08,27.175,27.995,97980.0
2023-10-11,28.255,28.685,27.995,28.65,101124.0
2023-10-12,28.825,29.265,28.275,29.105,125375.0
2023-10-13,28.37,28.93,28.37,28.545,52083.0
2023-10-16,28.22,28.63,28.005,28.34,57234.0
2023-10-17,28.815,28.93,27.565,27.63,231622.0
2023-10-18,27.77,27.975,27.305,27.37,135834.0
2023-10-19,25.525,28.64,25.525,28.49,236856.0
2023-10-20,28.425,28.745,27.27,28.24,241853.0
2023-10-23,28.005,29.87,28.005,29.73,214820.0
2023-10-24,29.555,29.965,29.05,29.49,139399.0
2023-10-25,28.975,29.36,27.94,28.395,164675.0
2023-10-26,28.185,28.63,27.91,28.24,132170.0
2023-10-27,28.455,28.545,27.595,27.995,118766.0
2023-10-30,27.65,27.96,27.285,27.315,133937.0
2023-10-31,27.315,27.735,27.08,27.22,160645.0
2023-11-01,27.995,28.05,27.335,27.875,170256.0
2023-11-02,28.325,28.52,27.64,28.22,89783.0
2023-11-03,28.995,29.35,28.52,29.17,166907.0
2023-11-06,28.92,29.78,28.865,28.955,74101.0
2023-11-07,28.825,29.63,28.825,29.45,91031.0
2023-11-08,29.86,30.21,28.955,29.985,240593.0
2023-11-09,30.28,30.505,29.79,30.15,127084.0
2023-11-10,29.515,30.775,29.515,29.975,99990.0
2023-11-13,30.535,30.56,29.665,29.665,66971.0
2023-11-14,30.095,30.35,29.835,30.215,73168.0
2023-11-15,30.815,31.57,30.695,30.965,232939.0
2023-11-16,30.945,31.13,29.91,30.19,107241.0
2023-11-17,30.255,30.3,29.77,30.075,72984.0
2023-11-20,30.375,30.6,30.075,30.275,56528.0
2023-11-21,30.49,30.535,29.76,30.01,79844.0
2023-11-22,30.61,30.61,29.135,29.255,134401.0
2023-11-23,29.105,29.255,28.775,29.09,85759.0
2023-11-24,29.275,29.275,28.535,28.675,60990.0
2023-11-27,28.79,29.23,28.52,28.555,63828.0
2023-11-28,28.23,28.91,28.23,28.675,80657.0
2023-11-29,29.245,29.295,28.675,29.07,124866.0
2023-11-30,28.965,29.51,28.725,29.395,244639.0
2023-12-01,28.92,29.56,28.92,29.5,129511.0
2023-12-04,29.805,30.3,29.545,30.18,104139.0
2023-12-05,29.985,30.19,29.64,29.855,146438.0
2023-12-06,30.225,31.085,30.095,30.77,143575.0
2023-12-07,30.545,31.385,30.32,30.975,177438.0
2023-12-08,30.785,30.98,30.35,30.84,78338.0
2023-12-11,30.935,31.46,30.675,30.805,143118.0
2023-12-12,31.205,31.655,30.805,31.44,142669.0
2023-12-13,31.495,31.72,31.105,31.365,108073.0
2023-12-14,31.915,33.65,31.69,33.11,341195.0
2023-12-15,33.615,33.94,33.185,33.595,457658.0
2023-12-18,33.37,34.08,33.22,33.565,160763.0
2023-12-19,33.745,34.135,33.575,33.875,183809.0
2023-12-20,34.125,34.125,32.865,33.27,210847.0
2023-12-21,32.935,33.175,32.24,32.68,184037.0
2023-12-22,32.66,33.09,32.455,33.055,119268.0
2023-12-27,33.205,33.745,33.11,33.26,53910.0
2023-12-28,33.495,33.745,33.325,33.705,57364.0
2023-12-29,33.68,33.83,33.345,33.56,49677.0
2024-01-02,33.495,33.865,33.425,33.56,41268.0
2024-01-03,33.075,33.075,32.235,32.39,87086.0
2024-01-04,32.355,32.41,31.69,32.01,61893.0
2024-01-05,31.96,31.98,31.33,31.495,82253.0
2024-01-08,31.395,31.68,30.975,31.44,65801.0
2024-01-09,31.84,32.25,31.54,31.775,125466.0
2024-01-10,32.095,32.205,31.68,31.925,74205.0
2024-01-11,32.215,32.485,32.02,32.315,67023.0
2024-01-12,32.12,32.12,31.29,31.625,143132.0
2024-01-15,31.6,31.905,30.795,30.795,146412.0
2024-01-16,30.645,30.685,29.89,30.01,131880.0
2024-01-17,30.05,30.74,29.995,30.44,152638.0
2024-01-18,29.87,30.555,29.73,30.31,131921.0
2024-01-19,30.56,31.335,30.56,31.0,134762.0
2024-01-22,31.235,31.42,30.835,31.075,61860.0
2024-01-23,31.075,31.645,30.75,31.59,161260.0
2024-01-24,31.805,31.81,30.98,31.205,81687.0
2024-01-25,31.27,31.47,30.75,31.085,92177.0
2024-01-29,30.91,31.485,30.91,31.355,117795.0
2024-01-30,31.675,31.795,31.31,31.395,90572.0
2024-01-31,31.385,31.755,30.955,31.635,163794.0
2024-02-01,31.13,31.355,30.59,31.26,107672.0
2024-02-02,31.59,32.655,31.5,32.4,181435.0
2024-02-05,31.925,32.595,31.665,32.57,104136.0
2024-02-06,32.455,33.315,32.17,33.11,128139.0
2024-02-07,33.28,33.315,32.635,32.735,130387.0
2024-02-08,33.015,33.25,32.505,33.12,85179.0
2024-02-09,33.285,33.495,32.97,33.355,56349.0
2024-02-12,33.585,33.92,33.195,33.625,73361.0
2024-02-13,33.69,33.885,33.595,33.755,69083.0
2024-02-14,33.075,33.12,32.16,33.12,174873.0
2024-02-15,33.605,34.38,33.605,33.705,117274.0
2024-02-16,34.09,34.39,33.445,33.575,107310.0
2024-02-19,33.865,34.005,33.215,33.38,103185.0
2024-02-20,34.06,37.73,34.06,36.785,448311.0
2024-02-21,36.36,36.88,35.445,36.88,345706.0
2024-02-22,37.43,37.44,36.555,36.985,236699.0
2024-02-23,36.86,37.58,36.825,37.41,196084.0
2024-02-26,37.515,37.795,36.965,37.3,169946.0
2024-02-27,37.33,37.625,36.68,37.19,194432.0
2024-02-28,37.3,38.12,36.71,37.99,266470.0
2024-02-29,38.235,38.85,37.815,38.67,369464.0
2024-03-01,38.86,39.035,38.055,38.605,158596.0
2024-03-04,38.42,38.7,38.26,38.505,150415.0
2024-03-05,37.755,38.475,37.355,37.815,195868.0
2024-03-06,37.625,37.785,37.0,37.75,216521.0
2024-03-07,37.89,38.885,37.88,38.795,145489.0
2024-03-08,38.57,39.025,38.475,38.71,182822.0
2024-03-11,38.655,38.655,37.905,38.065,68401.0
2024-03-12,38.105,38.69,38.035,38.58,83885.0
2024-03-13,38.595,39.025,38.515,38.915,61276.0
2024-03-14,38.98,38.98,38.205,38.4,95079.0
2024-03-15,37.97,38.29,37.535,38.26,168093.0
2024-03-18,38.26,38.27,37.335,38.17,86905.0
2024-03-19,38.17,38.305,37.255,37.795,155117.0
2024-03-20,37.71,37.97,37.485,37.755,160069.0
2024-03-21,38.105,38.615,38.03,38.375,259896.0
2024-03-22,38.525,38.525,37.69,37.915,71069.0
2024-03-25,37.99,38.53,37.675,38.31,77298.0
2024-03-26,38.27,38.765,37.97,38.525,126041.0
2024-03-27,38.485,38.73,38.17,38.485,82743.0
2024-03-28,38.875,38.96,38.43,38.59,109692.0
2024-04-02,38.59,38.59,37.955,38.15,101589.0
2024-04-03,37.985,38.065,37.125,37.485,178798.0
2024-04-04,38.105,38.22,37.615,38.19,83282.0
2024-04-05,37.985,37.985,37.22,37.425,195180.0
2024-04-08,37.23,37.5,36.14,37.245,185879.0
2024-04-09,37.235,38.03,37.06,37.775,126578.0
2024-04-10,37.795,38.05,37.06,37.55,161296.0
2024-04-11,36.895,38.155,36.89,38.01,146870.0
2024-04-12,38.02,38.165,37.415,37.445,58537.0
2024-04-15,37.04,37.37,36.975,37.21,95874.0
2024-04-16,36.605,36.965,35.765,36.055,122147.0
2024-04-17,35.98,36.235,35.65,36.12,107197.0
2024-04-18,35.945,37.21,35.945,36.51,90760.0
2024-04-19,35.775,36.02,35.215,35.65,118658.0
2024-04-22,36.035,36.635,35.97,36.445,97928.0
2024-04-23,36.575,36.81,36.32,36.81,78375.0
2024-04-24,37.075,37.38,36.37,36.425,94370.0
2024-04-26,35.99,36.34,35.56,35.895,86863.0
2024-04-29,36.205,36.605,36.19,36.52,111375.0
2024-04-30,36.615,36.615,36.12,36.48,105631.0
2024-05-01,36.055,36.12,35.555,35.755,79302.0
2024-05-02,35.745,36.02,35.425,35.86,115760.0
2024-05-03,36.14,36.16,35.765,35.895,58382.0
2024-05-06,35.99,36.265,35.735,35.99,162631.0
2024-05-07,36.3,36.72,36.045,36.52,170498.0
2024-05-08,37.095,37.575,36.485,36.745,178808.0
2024-05-09,36.755,36.83,34.62,35.095,299101.0
2024-05-10,35.205,36.285,35.095,36.01,184107.0
2024-05-13,36.01,36.52,36.01,36.465,143127.0
2024-05-14,36.51,36.87,36.36,36.805,126475.0
2024-05-15,37.585,37.585,36.755,37.03,139223.0
2024-05-16,37.615,37.69,36.81,36.81,171137.0
2024-05-17,36.37,36.805,36.03,36.105,128687.0
2024-05-20,36.18,36.18,35.3,35.375,171264.0
2024-05-21,35.68,35.99,35.425,35.51,138810.0
2024-05-22,35.98,35.99,34.93,34.95,128450.0
2024-05-23,34.78,35.365,34.62,35.215,65290.0
2024-05-24,34.715,35.035,34.71,34.845,104990.0
2024-05-27,35.15,35.27,34.925,35.17,71923.0
2024-05-28,35.045,35.1,34.26,34.43,158720.0
2024-05-29,34.33,35.28,33.98,35.28,290417.0
2024-05-30,35.16,35.78,34.925,35.78,157625.0
2024-05-31,35.86,36.275,35.605,36.275,202883.0
2024-06-03,36.445,36.445,35.415,35.725,150578.0
2024-06-04,35.62,35.905,35.425,35.49,102215.0
2024-06-05,35.595,36.585,35.52,36.465,118893.0
2024-06-06,36.64,36.67,35.99,36.045,106680.0
2024-06-07,36.37,36.52,36.035,36.19,66079.0
2024-06-11,35.895,36.52,35.49,36.37,163569.0
2024-06-12,35.895,36.34,35.8,36.045,85470.0
2024-06-13,36.255,36.88,36.255,36.55,148765.0
2024-06-14,35.8,35.86,34.67,35.425,252843.0
2024-06-17,34.95,36.18,34.95,36.18,147600.0
2024-06-18,36.65,37.02,36.49,36.5,181311.0
2024-06-19,36.225,36.575,35.595,36.14,227504.0
2024-06-20,36.01,36.37,35.81,35.885,187923.0
2024-06-21,35.885,36.03,35.265,35.925,306593.0
2024-06-24,36.18,36.735,35.98,36.085,103923.0
2024-06-25,36.085,36.405,35.95,36.34,102809.0
2024-06-26,36.255,36.465,35.48,35.705,149935.0
2024-06-27,35.51,35.64,35.1,35.64,111348.0
2024-06-28,35.945,36.225,35.505,35.545,153341.0
2024-07-01,35.415,35.695,34.855,34.99,110560.0
2024-07-02,35.01,35.84,34.73,35.745,154990.0
2024-07-03,35.85,35.86,35.355,35.715,132912.0
2024-07-04,36.0,36.31,35.83,36.205,90657.0
2024-07-05,36.38,36.38,35.905,36.29,51709.0
2024-07-08,36.29,36.47,35.95,36.36,41690.0
2024-07-09,36.54,36.54,36.095,36.29,80800.0
2024-07-10,36.465,36.51,35.8,36.285,80633.0
2024-07-11,36.68,36.915,36.575,36.83,75675.0
2024-07-12,37.06,37.415,36.995,37.295,88103.0
2024-07-15,37.49,37.9,37.315,37.435,110206.0
2024-07-16,37.655,37.805,37.39,37.425,79535.0
2024-07-17,37.88,38.325,37.755,38.295,114819.0
2024-07-18,38.145,38.145,37.425,38.08,131071.0
2024-07-19,37.87,38.095,37.275,38.095,111744.0
2024-07-22,37.815,38.04,37.585,37.91,68597.0
2024-07-23,38.145,38.475,37.995,38.125,73541.0
2024-07-24,38.08,38.19,37.69,37.74,135313.0
2024-07-25,37.4,37.595,36.7,37.145,101896.0
2024-07-26,37.405,37.56,37.085,37.38,70059.0
2024-07-29,37.86,38.21,37.7,37.925,86641.0
2024-07-30,37.925,38.42,37.4,37.83,118815.0
2024-07-31,38.0,39.865,37.87,39.76,302255.0
2024-08-01,39.975,40.84,39.89,40.705,246551.0
2024-08-02,40.145,40.165,38.52,38.52,155887.0
2024-08-05,38.08,38.125,36.755,36.755,132088.0
2024-08-06,36.65,37.035,36.35,36.795,121403.0
2024-08-07,36.805,36.86,36.37,36.625,81737.0
2024-08-08,36.605,36.98,36.38,36.38,103001.0
2024-08-09,36.98,37.83,36.67,37.435,110534.0
2024-08-12,37.7,37.975,37.54,37.85,88021.0
2024-08-13,37.74,37.9,37.315,37.71,81222.0
2024-08-14,38.125,38.37,37.56,37.995,87003.0
2024-08-15,37.965,38.58,37.915,38.05,106607.0
2024-08-16,38.34,39.07,38.2,38.255,74764.0
2024-08-19,38.22,38.635,37.995,37.995,88017.0
2024-08-20,39.24,40.94,39.135,39.975,273523.0
2024-08-21,39.37,39.37,37.88,39.295,202841.0
2024-08-22,39.665,39.685,39.02,39.6,102253.0
2024-08-23,39.6,39.625,38.785,39.03,95216.0
2024-08-26,39.315,40.62,39.105,40.535,164203.0
2024-08-27,40.535,40.845,39.515,40.13,177363.0
2024-08-28,39.92,40.165,39.185,39.855,109663.0
2024-08-29,39.9,40.61,39.71,40.335,134300.0
2024-08-30,40.535,40.665,39.95,40.215,209758.0
2024-09-02,40.1,40.345,40.015,40.11,129753.0
2024-09-03,40.215,40.23,39.675,39.91,75204.0
2024-09-04,39.345,39.42,38.18,38.275,160167.0
2024-09-05,38.23,38.595,37.445,37.615,110545.0
2024-09-06,37.795,38.795,37.5,37.645,117849.0
2024-09-09,37.315,40.26,37.085,40.005,232097.0
2024-09-10,39.995,40.29,39.54,39.985,183265.0
2024-09-11,40.44,40.675,40.13,40.26,160911.0
2024-09-12,40.75,41.32,40.335,41.235,120276.0
2024-09-13,41.505,42.12,41.31,41.42,179771.0
2024-09-16,41.565,42.19,41.155,41.195,123816.0
2024-09-17,41.45,41.77,41.12,41.565,163234.0
2024-09-18,41.535,41.77,41.045,41.725,93215.0
2024-09-19,41.885,42.405,41.515,42.405,206461.0
2024-09-20,42.365,42.935,42.33,42.8,310779.0
2024-09-23,42.695,43.17,42.065,43.045,154135.0
2024-09-24,42.83,43.445,42.425,43.425,120203.0
2024-09-25,43.455,44.065,43.42,43.925,110923.0
2024-09-26,43.97,44.735,43.725,44.56,147977.0
2024-09-27,44.395,45.145,44.355,44.73,129881.0
2024-09-30,44.86,45.445,44.52,44.87,191124.0
2024-10-01,44.71,45.37,44.495,45.2,120004.0
2024-10-02,45.1,45.385,43.98,44.03,115286.0
2024-10-03,44.295,44.48,42.155,42.26,200618.0
2024-10-04,42.205,42.435,41.105,41.545,134938.0
2024-10-07,41.355,42.195,40.82,42.045,109207.0
2024-10-08,41.65,42.185,40.935,41.87,187849.0
2024-10-09,41.995,42.385,41.565,41.64,130243.0
2024-10-10,41.89,43.18,41.89,42.375,78361.0
2024-10-11,42.375,42.835,41.955,42.165,72730.0
2024-10-14,42.375,42.55,41.71,41.975,113480.0
2024-10-15,42.465,42.875,42.255,42.31,98471.0
2024-10-16,42.14,42.405,41.315,41.315,113107.0
2024-10-17,40.04,42.74,39.35,41.205,353270.0
2024-10-18,42.245,42.245,39.865,40.79,168316.0
2024-10-21,40.88,41.335,40.405,40.88,180125.0
2024-10-22,40.21,40.725,39.705,40.285,135305.0
2024-10-23,40.725,40.88,40.0,40.275,83490.0
2024-10-24,40.38,40.41,39.425,39.425,111345.0
2024-10-25,39.685,39.905,38.49,38.855,107286.0
2024-10-28,38.865,39.505,38.805,39.245,200037.0
2024-10-29,39.39,39.645,38.98,39.235,180698.0
2024-10-30,39.13,39.245,38.34,38.615,161169.0
2024-10-31,38.575,39.875,38.415,39.625,213128.0
2024-11-01,39.075,39.8,38.98,39.55,140960.0
2024-11-04,39.98,40.345,39.55,40.125,91775.0
2024-11-05,39.915,40.295,39.915,40.2,70108.0
2024-11-06,40.465,40.945,40.44,40.675,77157.0
2024-11-07,40.985,41.125,40.42,40.565,141866.0
2024-11-08,41.03,41.195,39.925,40.125,66106.0
2024-11-11,40.135,40.63,39.865,39.865,70680.0
2024-11-12,39.77,40.24,38.95,39.76,88486.0
2024-11-13,39.725,40.04,39.235,39.58,77865.0
2024-11-14,39.76,40.065,39.475,39.61,64438.0
2024-11-15,39.97,40.435,39.79,40.065,85213.0
2024-11-18,39.705,40.23,38.55,39.56,159165.0
2024-11-19,39.56,40.535,39.17,40.15,109223.0
2024-11-20,40.285,40.285,39.53,39.77,63299.0
2024-11-21,39.485,39.73,38.385,39.035,178968.0
2024-11-22,39.405,39.715,38.96,39.245,84371.0
2024-11-25,39.78,40.37,39.665,39.665,119100.0
2024-11-26,39.885,40.545,39.82,40.115,72749.0
2024-11-27,40.37,40.85,40.19,40.19,73833.0
2024-11-28,40.15,40.975,40.105,40.465,110914.0
2024-11-29,40.545,41.02,40.22,40.545,46370.0
2024-12-02,41.06,41.28,40.0,40.2,77957.0
2024-12-03,40.715,40.93,40.265,40.305,93643.0
2024-12-04,39.865,40.45,39.455,39.705,63351.0
2024-12-05,39.6,40.065,39.51,39.57,50877.0
2024-12-06,39.57,39.58,38.98,38.98,115355.0
2024-12-09,38.775,39.255,38.25,38.25,202800.0
2024-12-10,38.195,38.25,36.14,37.87,276684.0
2024-12-11,37.745,38.395,37.395,38.165,101029.0
2024-12-12,38.575,38.93,37.67,37.67,125237.0
2024-12-13,37.24,37.775,37.05,37.325,153792.0
2024-12-16,37.22,37.83,37.03,37.185,110833.0
2024-12-17,37.185,38.76,37.185,38.175,86167.0
2024-12-18,38.165,38.635,37.22,38.225,113763.0
2024-12-19,37.395,38.5,37.385,38.195,173374.0
2024-12-20,37.965,37.975,37.54,37.71,124776.0
2024-12-23,38.135,38.785,37.985,38.75,74821.0
2024-12-24,38.46,39.14,38.28,39.14,50250.0
2024-12-27,39.14,39.76,39.14,39.36,39065.0
2024-12-30,39.55,39.55,38.865,39.235,37137.0
2024-12-31,38.46,39.35,38.31,38.775,46202.0
2025-01-02,39.075,39.415,38.455,39.005,39338.0
2025-01-03,38.805,39.12,38.605,38.92,6454.0
2025-01-06,39.11,39.18,37.69,37.9,91545.0
2025-01-07,38.575,38.6,37.86,38.185,76170.0
2025-01-08,38.185,38.865,37.745,38.645,84639.0
2025-01-09,38.67,38.73,37.565,38.48,62030.0
2025-01-10,38.7,38.77,37.965,38.395,46827.0
2025-01-13,38.135,38.215,37.45,37.805,61902.0
2025-01-14,38.52,38.575,37.67,37.82,63006.0
2025-01-15,37.62,38.405,37.605,38.27,102710.0
2025-01-16,38.88,39.625,37.935,37.955,88150.0
2025-01-17,37.91,38.385,37.775,38.215,55573.0
2025-01-20,38.815,39.09,37.965,38.31,55943.0
2025-01-21,38.67,39.085,38.13,38.47,120610.0
2025-01-22,38.9,38.96,38.385,38.445,73892.0
2025-01-23,38.845,38.91,37.63,37.91,87375.0
2025-01-24,37.89,38.94,37.43,38.06,61205.0
2025-01-28,37.755,38.49,37.24,37.85,124387.0
2025-01-29,37.85,38.155,37.25,37.85,123399.0
2025-01-30,37.91,38.05,37.315,37.4,97728.0
2025-01-31,37.69,37.735,37.24,37.61,225515.0
2025-02-03,37.24,37.34,35.465,35.465,213500.0
2025-02-04,36.15,36.35,35.205,35.33,175121.0
2025-02-05,35.475,35.485,34.765,35.205,154517.0
2025-02-06,35.645,35.645,35.185,35.33,177144.0
2025-02-07,35.72,36.76,35.445,36.275,152406.0
2025-02-10,35.74,36.285,35.475,35.75,70987.0
2025-02-11,35.185,35.885,35.185,35.475,86922.0
2025-02-12,35.595,35.905,34.86,35.74,102263.0
2025-02-13,35.95,36.16,35.59,35.78,101042.0
2025-02-14,36.285,36.525,35.635,36.15,115169.0
2025-02-17,36.22,37.02,36.02,36.675,155169.0
2025-02-18,35.94,38.655,35.62,38.08,508537.0
2025-02-19,39.14,39.245,37.02,37.715,535631.0
2025-02-20,37.345,37.41,36.19,36.695,433642.0
2025-02-21,37.07,37.07,36.365,36.725,252682.0
2025-02-24,36.38,36.955,36.22,36.43,237712.0
2025-02-25,36.16,36.685,35.77,36.38,108203.0
2025-02-26,37.715,37.715,36.235,36.59,99862.0
2025-02-27,36.875,37.735,36.56,37.66,133678.0
2025-02-28,37.585,37.88,36.36,36.8,269378.0
2025-03-03,37.095,37.295,36.275,36.315,106345.0
2025-03-04,35.74,36.15,34.92,35.245,112166.0
2025-03-05,35.175,35.205,33.62,33.62,239788.0
2025-03-06,32.715,33.555,32.265,32.76,361621.0
2025-03-07,32.425,32.97,32.035,32.485,156042.0
2025-03-10,32.655,32.855,32.035,32.465,161728.0
2025-03-11,31.875,32.255,31.225,32.255,296601.0
2025-03-12,31.99,32.14,30.955,31.255,361261.0
2025-03-13,31.3,32.105,31.205,31.76,220684.0
2025-03-14,31.875,32.12,31.54,31.9,201701.0
2025-03-17,32.18,32.61,32.005,32.435,120240.0
2025-03-18,33.2,33.2,32.315,32.34,87085.0
2025-03-19,32.16,32.425,31.97,31.98,130132.0
2025-03-20,32.33,32.78,32.33,32.705,264352.0
2025-03-21,32.53,33.18,32.275,32.61,360884.0
2025-03-24,32.685,32.83,32.11,32.465,188920.0
2025-03-25,32.435,33.63,32.39,32.955,241533.0
2025-03-26,33.075,33.375,32.475,32.56,137127.0
2025-03-27,32.15,32.435,31.71,31.9,172674.0
2025-03-28,31.51,31.835,31.48,31.575,160554.0
2025-03-31,30.825,31.06,30.455,30.605,184924.0
2025-04-01,30.88,30.94,30.065,30.325,166784.0
2025-04-02,31.135,31.4,30.45,30.905,162806.0
2025-04-03,28.585,29.855,28.47,29.73,464671.0
2025-04-04,28.605,28.665,27.625,27.625,345039.0
2025-04-07,26.86,27.89,26.325,27.345,451869.0
2025-04-08,27.44,29.36,27.44,29.06,335681.0
2025-04-09,28.335,28.53,27.305,27.675,428776.0
2025-04-10,31.03,31.495,28.995,29.41,387535.0
2025-04-11,28.645,29.74,28.295,29.73,150959.0
2025-04-14,29.43,29.75,29.11,29.655,166444.0
2025-04-15,29.655,29.79,28.8,29.06,122767.0
2025-04-16,29.09,29.4,28.335,28.52,101157.0
2025-04-17,28.265,29.335,28.23,29.12,131757.0
2025-04-22,28.44,29.16,28.44,28.675,162387.0
2025-04-23,29.09,29.615,28.955,29.345,138446.0
2025-04-24,29.205,30.04,29.205,29.615,111082.0
2025-04-28,29.595,30.72,29.595,30.09,105857.0
2025-04-29,30.09,30.81,29.985,30.7,161292.0
2025-04-30,30.7,30.905,29.83,30.545,305512.0
2025-05-01,30.505,30.99,30.32,30.525,161623.0
2025-05-02,30.74,31.185,30.4,30.915,145131.0
2025-05-05,30.71,31.245,30.39,30.43,93907.0
2025-05-06,30.33,30.43,29.965,30.06,85900.0
2025-05-07,29.995,30.525,29.75,30.46,130748.0
2025-05-08,30.37,30.7,29.845,30.33,263326.0
2025-05-09,30.38,30.885,30.03,30.03,215224.0
2025-05-12,30.245,30.815,30.04,30.64,139750.0
2025-05-13,31.3,32.38,31.115,32.08,181981.0
2025-05-14,32.195,32.515,31.64,31.64,162645.0
2025-05-15,31.765,31.765,30.585,30.585,199625.0
2025-05-16,30.96,31.775,30.755,31.465,253227.0
2025-05-19,31.125,31.34,30.48,30.555,181284.0
2025-05-20,30.75,30.825,30.0,30.245,167337.0
2025-05-21,29.855,30.03,28.895,29.19,302390.0
2025-05-22,28.905,29.46,28.72,29.245,204570.0
2025-05-23,29.75,29.895,29.275,29.615,117412.0
2025-05-26,29.285,29.575,29.225,29.285,105236.0
2025-05-27,29.615,29.7,29.205,29.7,125343.0
2025-05-28,29.965,30.245,29.82,29.985,137633.0
2025-05-29,30.305,30.7,29.975,30.185,105739.0
2025-05-30,29.575,30.12,29.355,30.02,182943.0
2025-06-02,29.83,30.265,29.655,29.7,109272.0
2025-06-03,29.84,30.16,29.68,29.845,117153.0
2025-06-04,30.245,30.825,30.245,30.74,175658.0
2025-06-05,30.64,31.04,30.48,30.905,203550.0
2025-06-06,30.7,30.925,30.44,30.45,86095.0
2025-06-10,30.71,30.8,30.305,30.68,89941.0
2025-06-11,30.875,30.885,30.47,30.545,131503.0
2025-06-12,30.75,30.845,30.12,30.42,149432.0
2025-06-13,30.42,30.42,29.245,29.72,170805.0
2025-06-16,29.575,29.925,29.355,29.82,97484.0
2025-06-17,29.8,30.02,29.255,29.4,159021.0
2025-06-18,29.325,29.8,29.19,29.645,133256.0
2025-06-19,29.525,29.53,28.965,29.04,236921.0
2025-06-20,29.265,29.635,28.915,29.49,216482.0
2025-06-23,29.17,29.49,28.705,29.345,150273.0
2025-06-24,29.855,30.285,29.4,30.15,153663.0
2025-06-25,31.06,31.06,29.935,30.03,157802.0
2025-06-26,30.69,31.885,30.69,31.03,214069.0
2025-06-27,31.125,31.455,30.885,31.275,209729.0
2025-06-30,31.92,31.95,31.515,31.71,193546.0
2025-07-01,31.76,32.415,31.445,32.215,114653.0
2025-07-02,32.58,32.775,32.06,32.145,152272.0
2025-07-03,32.085,32.195,31.515,32.165,152180.0
2025-07-04,32.96,33.84,32.795,33.33,183654.0
2025-07-07,33.24,33.36,32.785,33.145,151804.0
2025-07-08,32.97,33.095,32.42,32.835,180476.0
2025-07-09,32.845,33.375,32.795,33.26,116124.0
2025-07-10,33.435,33.84,33.23,33.3,131415.0
2025-07-11,33.56,33.725,33.24,33.435,82646.0
2025-07-14,33.36,33.51,33.145,33.23,118484.0
2025-07-15,33.59,33.61,32.535,32.98,183397.0
2025-07-16,32.97,33.34,32.71,33.055,214952.0
2025-07-17,33.34,33.55,32.98,33.165,125423.0
2025-07-18,33.475,33.515,33.24,33.415,108012.0
2025-07-21,33.28,33.34,32.85,32.96,125439.0
2025-07-22,33.0,33.27,32.69,32.69,99750.0
2025-07-23,32.765,33.52,32.68,33.495,149536.0
2025-07-24,33.36,34.44,33.36,33.87,186431.0
2025-07-25,33.93,34.015,33.425,33.735,78673.0
2025-07-28,33.735,34.32,33.695,34.065,148069.0
2025-07-29,33.89,34.185,33.54,33.97,108677.0
2025-07-30,34.105,34.195,33.66,33.84,110000.0
2025-07-31,33.21,33.55,32.62,32.62,301622.0
2025-08-01,32.505,32.605,32.08,32.225,135094.0
2025-08-04,32.0,32.945,31.97,32.735,116103.0
2025-08-05,32.96,32.96,32.445,32.725,141557.0
2025-08-06,32.68,33.775,32.495,33.405,134882.0
2025-08-07,33.35,33.67,32.775,33.405,160681.0
2025-08-08,33.685,34.0,33.36,33.455,185999.0
2025-08-11,33.475,34.375,33.475,33.96,199033.0
2025-08-12,33.735,34.055,33.36,34.055,158512.0
2025-08-13,34.775,35.16,34.355,34.455,241611.0
2025-08-14,35.015,35.2,34.325,34.455,164812.0
2025-08-15,34.355,34.765,34.29,34.62,150085.0
2025-08-18,34.49,35.49,34.325,35.28,199343.0
2025-08-19,36.245,38.295,34.52,38.295,686418.0
2025-08-20,39.175,39.525,37.875,38.65,344838.0
2025-08-21,38.79,39.895,38.195,39.34,235791.0
2025-08-22,39.83,40.075,38.84,39.72,308997.0
2025-08-25,40.195,40.39,39.175,40.205,213005.0
2025-08-26,40.36,40.805,39.915,40.29,255908.0
2025-08-27,40.37,40.47,39.305,39.945,140974.0
2025-08-28,39.935,40.255,39.6,39.915,149910.0
2025-08-29,40.45,40.45,39.445,39.485,267965.0
2025-09-01,39.385,39.68,38.515,38.595,131116.0
2025-09-02,38.31,38.575,37.835,38.435,169280.0
2025-09-03,37.885,38.9,37.885,38.37,174299.0
2025-09-04,38.86,39.285,38.385,39.08,243258.0
2025-09-05,39.285,39.355,38.84,39.03,108073.0
2025-09-08,38.78,39.145,38.475,38.745,94639.0
2025-09-09,38.78,39.175,38.405,39.07,162069.0
2025-09-10,38.19,38.99,38.19,38.585,155360.0
2025-09-11,38.585,39.175,38.34,38.86,167366.0
2025-09-12,38.455,39.205,38.455,39.07,140050.0
2025-09-15,38.475,39.035,38.255,38.695,127631.0
2025-09-16,39.215,39.515,38.475,39.515,113830.0
2025-09-17,39.85,40.175,39.215,39.315,139004.0
2025-09-18,39.275,39.68,38.645,39.03,147697.0
2025-09-19,39.455,39.7,38.88,39.495,261489.0
2025-09-22,39.57,40.095,38.495,38.495,126044.0
2025-09-23,38.505,38.77,37.915,38.36,161035.0
2025-09-24,37.905,37.955,37.455,37.865,138347.0
2025-09-25,37.37,37.72,37.225,37.45,153585.0
2025-09-26,36.325,37.53,36.325,37.5,162444.0
2025-09-29,37.55,38.15,36.965,37.56,95178.0
2025-09-30,37.54,38.355,37.46,38.06,204318.0
2025-10-01,38.24,38.33,37.59,38.19,112548.0
2025-10-02,38.03,38.77,38.03,38.39,108343.0
2025-10-03,39.1,40.0,38.49,38.97,187105.0
2025-10-06,39.15,39.17,38.68,38.84,93058.0
2025-10-07,38.58,39.18,38.58,38.88,119565.0
2025-10-08,39.3,39.54,38.575,39.54,129936.0
2025-10-09,39.56,40.11,39.54,39.54,275685.0
2025-10-10,39.12,40.26,39.12,39.67,163259.0
2025-10-13,39.47,39.47,38.11,38.31,99716.0
2025-10-14,38.5,38.63,37.97,38.07,228080.0
2025-10-15,38.0,39.29,37.96,38.72,281978.0
2025-10-16,37.95,38.64,37.31,38.51,194283.0
2025-10-17,37.7,38.33,37.11,37.45,220473.0
2025-10-20,37.32,37.36,35.98,36.0,159888.0
2025-10-21,36.44,37.07,36.2,36.25,126383.0
2025-10-22,36.24,36.5,35.6,36.33,130278.0
2025-10-23,36.29,36.85,36.29,36.64,109458.0
2025-10-24,36.75,37.17,36.67,36.85,79799.0
2025-10-27,37.07,37.19,36.63,36.8,83654.0
2025-10-28,36.8,37.29,36.57,36.7,117952.0
2025-10-29,37.49,37.49,36.44,36.58,155228.0
2025-10-30,36.2,36.81,36.2,36.51,66381.0
2025-10-31,36.54,36.81,35.98,36.1,71695.0
2025-11-03,36.01,36.39,35.625,35.97,112450.0
2025-11-04,36.39,36.39,35.49,35.6,106373.0
2025-11-05,35.74,35.95,34.82,35.49,114616.0
2025-11-06,35.7,35.91,35.16,35.42,164133.0
2025-11-07,35.41,35.51,34.955,35.09,103302.0
2025-11-10,35.41,35.5,34.8,35.0,137448.0
2025-11-11,35.13,35.595,34.91,34.99,151573.0
2025-11-12,35.68,35.68,33.88,34.09,207926.0
2025-11-13,34.07,34.3,33.235,33.5,235412.0
2025-11-14,33.1,33.15,32.61,32.73,297111.0
2025-11-17,32.7,33.93,32.56,33.78,167692.0
2025-11-18,33.17,34.16,33.0,33.37,188349.0
2025-11-19,33.09,33.38,32.42,32.5,181862.0
2025-11-20,32.38,33.42,32.38,33.18,144670.0
2025-11-21,33.5,33.5,32.35,32.56,111575.0
2025-11-24,33.42,33.97,32.98,33.79,151164.0
2025-11-25,33.83,34.4,33.31,33.62,96031.0
2025-11-26,33.97,34.5,33.82,33.87,143774.0