Date,Open,High,Low,Close,Volume
2005-11-29,0.9059654713706884,0.9059654713706884,0.898319868027206,0.9021426226600804,23192.0
2005-11-30,0.9059652949666152,0.9097876725442844,0.9021424470003688,0.9097876725442844,176672.0
2005-12-01,0.9174330269450032,0.9747729321608324,0.9174330269450032,0.9441917434567856,361277.0
2005-12-02,0.9556596786127493,0.9556596786127493,0.9289009633858204,0.9480140760512328,98579.0
2005-12-05,0.9556595258983206,0.9938859332760118,0.9556595258983206,0.9824179546160792,386502.0
2005-12-06,0.9785951861879,0.9824180342063358,0.9518368493800332,0.9747728085580476,75880.0
2005-12-07,0.9556596068045736,0.9556596068045736,0.9441916271737602,0.9556596068045736,17548.0
2005-12-08,0.9403687376455466,0.9403687376455466,0.9250782884976634,0.9403687376455466,134708.0
2005-12-09,0.9250782110995014,0.9289006819501038,0.9174327049321228,0.9289006819501038,26838.0
2005-12-12,0.9327237176277168,0.9480140760512328,0.9327237176277168,0.9480140760512328,56295.0
2005-12-13,0.948013707873029,0.948013707873029,0.9365457318343078,0.9365457318343078,16719.0
2005-12-14,0.9441916981202332,0.9480140760512328,0.9403689438783368,0.9480140760512328,87741.0
2005-12-15,0.9556594690265404,0.9556594690265404,0.9403687376455466,0.9403687376455466,29639.0
2005-12-16,0.9403690107292902,0.9403690107292902,0.9174330481137368,0.93272378393517,38528.0
2005-12-19,0.9250782287416744,0.9250782287416744,0.902142274268301,0.9174327224284884,914260.0
2005-12-20,0.9250782287416744,0.9250782287416744,0.9174327224284884,0.9174327224284884,539.0
2005-12-21,0.9174327224284884,0.9212554755850813,0.9174327224284884,0.9174327224284884,112532.0
2005-12-22,0.9174327224284884,0.9174327224284884,0.9059651215025912,0.9174327224284884,280461.0
2005-12-23,0.9174327224284884,0.9174327224284884,0.9174327224284884,0.9174327224284884,309070.0
2005-12-28,0.9250782287416744,0.9250782287416744,0.9174327224284884,0.9174327224284884,47629.0
2005-12-29,0.917432651287674,0.9327233804952592,0.917432651287674,0.9250781570080018,66801.0
2005-12-30,0.9174326867104816,0.921255439718245,0.9174326867104816,0.921255439718245,31664.0
2006-01-03,0.9212554755850813,0.9403686769018617,0.9174327224284884,0.9174327224284884,123069.0
2006-01-04,0.9174326867104816,0.921255439718245,0.9174326867104816,0.921255439718245,22193.0
2006-01-05,0.921255439718245,0.921255439718245,0.921255439718245,0.921255439718245,161325.0
2006-01-06,0.9212558026273931,0.93272378393517,0.9212558026273931,0.93272378393517,8257.0
2006-01-09,0.9289006819501038,0.9289006819501038,0.9289006819501038,0.9289006819501038,20644.0
2006-01-10,0.9289006819501038,0.9289006819501038,0.9289006819501038,0.9289006819501038,72025.0
2006-01-11,0.9327235892289772,0.9518367933409894,0.9327235892289772,0.9518367933409894,22709.0
2006-01-12,0.9518368528499184,0.9556596068045736,0.9518368528499184,0.9556596068045736,207720.0
2006-01-13,0.9747727295871662,0.9824179546160792,0.9747727295871662,0.9824179546160792,325539.0
2006-01-16,0.9938859141376946,1.0053535162659704,0.9938859141376946,0.9938859141376946,281611.0
2006-01-17,0.997708035070245,0.997708035070245,0.978594836659679,0.9900628121526284,14967.0
2006-01-18,0.986240383384354,0.9900631372147912,0.9747727804370396,0.986240383384354,239481.0
2006-01-19,0.9747728708422252,1.0053536813116553,0.9747728708422252,1.0053536813116553,472149.0
2006-01-20,1.0244667522468418,1.0321123543852118,1.0129991486998975,1.0282896003548865,233184.0
2006-01-23,1.0129993082388236,1.0129993082388236,0.9977085719425148,1.0129993082388236,81547.0
2006-01-24,1.0053535162659704,1.012999023380788,0.9938859141376946,0.9938859141376946,289545.0
2006-01-25,0.9938859141376946,0.9938859141376946,0.9785950880634734,0.9938859141376946,347350.0
2006-01-27,0.9938859141376946,0.9938859141376946,0.9785950880634734,0.9938859141376946,25806.0
2006-01-30,0.9938859141376946,0.9938859141376946,0.9785950880634734,0.9938859141376946,25511.0
2006-01-31,0.9900630665025784,0.9938859141376946,0.9900630665025784,0.9938859141376946,25031.0
2006-02-01,0.9862403129451696,1.0015310449416834,0.9747727108168937,0.9938859141376946,243679.0
2006-02-02,1.0129993082388236,1.0244669135918198,1.0129993082388236,1.0129993082388236,41289.0
2006-02-03,1.0168217806379998,1.0168217806379998,1.0015313265748922,1.0129993082388236,5780.0
2006-02-06,1.0091761882630947,1.0206441657753729,1.0015309639992755,1.0206441657753729,105206.0
2006-02-07,1.016821645230016,1.016821645230016,0.9977084390797966,0.9977084390797966,101322.0
2006-02-08,0.9977085940003152,1.0129993306346785,0.993886215594366,1.001531348717208,104308.0
2006-02-09,0.9938858338131562,1.0206441657753729,0.9938858338131562,1.0206441657753729,12593.0
2006-02-10,1.0206441657753729,1.0206441657753729,0.9938858338131562,1.0206441657753729,23122.0
2006-02-13,1.0091760139061026,1.0129987664940985,1.0091760139061026,1.0091760139061026,317519.0
2006-02-14,1.0091761882630947,1.0206441657753729,1.0091761882630947,1.0206441657753729,64360.0
2006-02-15,1.0206445352703768,1.0206445352703768,0.9977085719425148,1.0129993082388236,215326.0
2006-02-16,0.9977085719425148,1.0129993082388236,0.9977085719425148,1.0129993082388236,11767.0
2006-02-17,1.0168216616334216,1.0168216616334216,1.0053536813116553,1.0053536813116553,12665.0
2006-02-20,1.0053536813116553,1.0053536813116553,1.0053536813116553,1.0053536813116553,0.0
2006-02-21,1.0091760139061026,1.0091760139061026,1.0091760139061026,1.0091760139061026,0.0
2006-02-22,1.0129987664940985,1.0129987664940985,1.0091760139061026,1.0091760139061026,10322.0
2006-02-23,1.0091760139061026,1.0091760139061026,1.0091760139061026,1.0091760139061026,2859.0
2006-02-24,1.0168213000537694,1.032112029123161,1.0168213000537694,1.032112029123161,25504.0
2006-02-27,1.0435797423786797,1.058870473108494,1.0435797423786797,1.058870473108494,31412.0
2006-02-28,1.0703388773402571,1.0703388773402571,1.051225762060139,1.0550481405140466,33258.0
2006-03-01,1.0512256943057536,1.0512256943057536,1.0244668830651296,1.0244668830651296,620380.0
2006-03-02,1.0282897316613286,1.0321124861797972,1.0244668830651296,1.0244668830651296,340297.0
2006-03-03,1.0244667936924872,1.0244667936924872,1.0053536813116553,1.0053536813116553,1708697.0
2006-03-06,1.0206441657753729,1.032112143287651,1.0206441657753729,1.0206441657753729,4324.0
2006-03-07,1.012999023380788,1.020644248262484,0.9938859141376946,0.9938859141376946,16722.0
2006-03-08,0.9862403129451696,0.9938859141376946,0.9862403129451696,0.9938859141376946,15483.0
2006-03-09,0.9938859141376946,0.9938859141376946,0.9862403129451696,0.9938859141376946,10322.0
2006-03-10,0.9938859141376946,0.9938859141376946,0.9938859141376946,0.9938859141376946,17238.0
2006-03-13,0.9938856588056444,0.9938856588056444,0.9900628121526284,0.9900628121526284,108540.0
2006-03-14,0.978594836659679,0.9900628121526284,0.978594836659679,0.9900628121526284,232139.0
2006-03-15,0.9938859141376946,1.0053535162659704,0.9938859141376946,0.9938859141376946,15483.0
2006-03-16,0.9938859141376946,0.9938859141376946,0.9862403129451696,0.9938859141376946,72876.0
2006-03-17,1.0015313265748922,1.0206445352703768,0.9938861936210724,1.0129993082388236,170114.0
2006-03-20,1.0129993082388236,1.0129993082388236,0.9938861936210724,1.0129993082388236,48515.0
2006-03-21,0.997708100391831,1.032112029123161,0.997708100391831,1.032112029123161,176228.0
2006-03-22,1.0321124088775129,1.055047993493204,1.0321124088775129,1.0512256155719446,184278.0
2006-03-23,1.0512256155719446,1.055047993493204,1.0397576351086513,1.0512256155719446,36386.0
2006-03-24,1.0512256155719446,1.0512256155719446,1.0359347867987725,1.0512256155719446,59044.0
2006-03-27,1.0512255395100238,1.0550479171547134,1.0359347118432267,1.039757559876502,75959.0
2006-03-28,1.028289276297546,1.0397572525413226,1.028289276297546,1.032112029123161,86298.0
2006-03-29,1.032112029123161,1.032112029123161,1.032112029123161,1.032112029123161,24257.0
2006-03-30,1.032112029123161,1.032112029123161,1.032112029123161,1.032112029123161,47483.0
2006-03-31,1.032112029123161,1.032112029123161,1.0206440528793843,1.032112029123161,78935.0
2006-04-03,1.0476907466808658,1.0515856261224423,1.036006395914298,1.036006395914298,33548.0
2006-04-04,1.043795771386569,1.0515856261224423,1.036006395914298,1.036006395914298,49524.0
2006-04-05,1.0437960587025168,1.0476910350689472,1.0243223271033264,1.0476910350689472,24567.0
2006-04-06,1.036006395914298,1.036006395914298,1.036006395914298,1.036006395914298,14967.0
2006-04-07,1.036006395914298,1.036006395914298,1.036006395914298,1.036006395914298,387.0
2006-04-10,1.0165325738227386,1.036006395914298,1.0126380777920438,1.036006395914298,36618.0
2006-04-11,1.0360066218559438,1.0476909751707406,1.0126382986373157,1.032112029123161,303682.0
2006-04-12,1.0476915073216515,1.059375866571251,1.0321125533610989,1.059375866571251,98372.0
2006-04-13,1.059375866571251,1.059375866571251,1.059375866571251,1.059375866571251,5161.0
2006-04-18,1.0632699048098615,1.0905334937675142,1.0632699048098615,1.0905334937675142,41031.0
2006-04-19,1.1255863533193606,1.1255863533193606,1.110007499463672,1.1255863533193606,56773.0
2006-04-20,1.1255863533193606,1.1255863533193606,1.0399017465118168,1.1255863533193606,47106.0
2006-04-21,1.110007499463672,1.1255863533193606,1.110007499463672,1.1255863533193606,48231.0
2006-04-24,1.1255863533193606,1.1255863533193606,1.110007499463672,1.1255863533193606,106424.0
2006-04-26,1.1255863533193606,1.1255863533193606,1.1255863533193606,1.1255863533193606,46692.0
2006-04-27,1.1255862243668389,1.1294812009796342,1.1216917270178075,1.1294812009796342,113547.0
2006-04-28,1.1255863533193606,1.1255863533193606,1.1177969743178982,1.1255863533193606,65031.0
2006-05-01,1.1255863533193606,1.1255863533193606,1.1255863533193606,1.1255863533193606,0.0
2006-05-02,1.1100071215217022,1.1216914736038284,1.090533297237557,1.113901617990884,40515.0
2006-05-03,1.0749542226126858,1.106112403539473,1.0593753717811552,1.106112403539473,15999.0
2006-05-04,1.106112403539473,1.106112403539473,1.106112403539473,1.106112403539473,15483.0
2006-05-05,1.106112403539473,1.106112403539473,1.106112403539473,1.106112403539473,10528.0
2006-05-08,1.1061123280796363,1.160639212871207,1.1061123280796363,1.160639212871207,87445.0
2006-05-09,1.2463242604139564,1.2463242604139564,1.2229555457382306,1.2424293787818943,426090.0
2006-05-10,1.2463239454239816,1.2657977735459225,1.222955236654352,1.222955236654352,452920.0
2006-05-11,1.2463238417468587,1.2657976682488437,1.2463238417468587,1.2463238417468587,64273.0
2006-05-12,1.2463242604139564,1.2657980934576198,1.2424293787818943,1.2424293787818943,91845.0
2006-05-15,1.2268499582160586,1.2268499582160586,1.2190605813417328,1.2190605813417328,37470.0
2006-05-16,1.234639587287519,1.265797769699596,1.234639587287519,1.234639587287519,108718.0
2006-05-17,1.246323941636829,1.246323941636829,1.2229552329382092,1.234639587287519,71684.0
2006-05-18,1.2151660700324298,1.2463242604139564,1.2151660700324298,1.2424293787818943,100385.0
2006-05-19,1.2268501347296072,1.2657977915267464,1.2268501347296072,1.2657977915267464,188295.0
2006-05-22,1.2657977915267464,1.2657977915267464,1.2424290824251614,1.2657977915267464,175405.0
2006-05-23,1.2463243766602434,1.2657982115202568,1.2190611612206776,1.261903617083264,39947.0
2006-05-24,1.258008195159695,1.258008195159695,1.2463238417468587,1.2463238417468587,55534.0
2006-05-25,1.2190607394176638,1.2463239454239816,1.2151657629172257,1.222955236654352,40360.0
2006-05-26,1.222955134921187,1.2463238417468587,1.222955134921187,1.2463238417468587,9150.0
2006-05-29,1.2073762845956315,1.2463238417468587,1.2073762845956315,1.2463238417468587,8526.0
2006-05-30,1.2073762845956315,1.2463238417468587,1.2073762845956315,1.2463238417468587,34838.0
2006-05-31,1.2463238417468587,1.2463238417468587,1.2463238417468587,1.2463238417468587,13119.0
2006-06-01,1.2463238417468587,1.2463238417468587,1.2463238417468587,1.2463238417468587,31328.0
2006-06-02,1.2541135370674066,1.2580084180812747,1.246324062597948,1.2541135370674066,19891.0
2006-06-05,1.2541133148360075,1.2541133148360075,1.2463238417468587,1.2463238417468587,8257.0
2006-06-06,1.2463238417468587,1.2463238417468587,1.2463238417468587,1.2463238417468587,0.0
2006-06-07,1.2307451571894945,1.2307451571894945,1.2112713280645937,1.226850180488453,22193.0
2006-06-08,1.2151658255018598,1.226850180488453,1.2151658255018598,1.226850180488453,14657.0
2006-06-09,1.2307451571894945,1.2463240096133543,1.2151658255018598,1.226850180488453,66701.0
2006-06-13,1.226850180488453,1.226850180488453,1.2073764472163075,1.226850180488453,135637.0
2006-06-14,1.2073765192300476,1.2073765192300476,1.2073765192300476,1.2073765192300476,72581.0
2006-06-15,1.2073763850328494,1.222955236654352,1.2073763850328494,1.222955236654352,5367.0
2006-06-16,1.222955236654352,1.2268501173020403,1.222955236654352,1.222955236654352,16722.0
2006-06-19,1.222955236654352,1.222955236654352,1.222955236654352,1.222955236654352,6193.0
2006-06-20,1.2073763850328494,1.222955236654352,1.2073763850328494,1.222955236654352,45418.0
2006-06-21,1.222955236654352,1.222955236654352,1.222955236654352,1.222955236654352,10322.0
2006-06-22,1.2151658255018598,1.226850180488453,1.2151658255018598,1.226850180488453,46967.0
2006-06-23,1.2112713280645937,1.226850180488453,1.2073764472163075,1.226850180488453,8257.0
2006-06-26,1.226850180488453,1.226850180488453,1.226850180488453,1.226850180488453,2580.0
2006-06-27,1.2268501173020403,1.2268501173020403,1.222955236654352,1.222955236654352,19406.0
2006-06-28,1.2073764472163075,1.226850180488453,1.1879026180914063,1.226850180488453,50476.0
2006-06-29,1.226850180488453,1.226850180488453,1.226850180488453,1.226850180488453,2064.0
2006-06-30,1.238534535475047,1.238534535475047,1.2112713280645937,1.226850180488453,37676.0
2006-07-03,1.2268502942573734,1.2268502942573734,1.176218372178507,1.1917976094580889,455400.0
2006-07-04,1.191797498939693,1.226850180488453,1.191797498939693,1.226850180488453,43572.0
2006-07-05,1.226850180488453,1.238534535475047,1.226850180488453,1.226850180488453,62547.0
2006-07-06,1.226850180488453,1.226850180488453,1.2073764472163075,1.226850180488453,55840.0
2006-07-07,1.2268499582160586,1.2268499582160586,1.2190605813417328,1.2190605813417328,6709.0
2006-07-10,1.226850180488453,1.2463240096133543,1.2229552996401671,1.226850180488453,398522.0
2006-07-11,1.2268504273702927,1.2424293787818943,1.2268504273702927,1.2424293787818943,58311.0
2006-07-12,1.2268499582160586,1.2268499582160586,1.2112711086146697,1.2190605813417328,40309.0
2006-07-13,1.2073765817817677,1.2112714630641492,1.2073765817817677,1.2112714630641492,12386.0
2006-07-14,1.2073762349866353,1.2073762349866353,1.184007433268404,1.184007433268404,56282.0
2006-07-17,1.168428583582957,1.184007433268404,1.168428583582957,1.184007433268404,18786.0
2006-07-18,1.184007433268404,1.184007433268404,1.184007433268404,1.184007433268404,7741.0
2006-07-19,1.18011297030344,1.18011297030344,1.18011297030344,1.18011297030344,0.0
2006-07-20,1.160639433578702,1.1684288120179276,1.1450601015837094,1.1684288120179276,46810.0
2006-07-21,1.160639212871207,1.1645337096447272,1.1567442368339933,1.160639212871207,22709.0
2006-07-24,1.1450600273411544,1.1450600273411544,1.1100073473735743,1.1100073473735743,10425.0
2006-07-25,1.078849185612998,1.0944281334893255,1.0515859789030484,1.0515859789030484,230459.0
2006-07-26,1.051586225348096,1.071060058536435,1.051586225348096,1.067165081022662,75956.0
2006-07-27,1.0632699501784126,1.0710598075275866,1.0515859789030484,1.0515859789030484,94873.0
2006-07-28,1.0515859789030484,1.0515859789030484,1.0515859789030484,1.0515859789030484,0.0
2006-07-31,1.071060105146444,1.0944284376016151,1.071060105146444,1.0944284376016151,111895.0
2006-08-01,1.0944284376016151,1.0944284376016151,1.0944284376016151,1.0944284376016151,3943.0
2006-08-02,1.0944284376016151,1.0944284376016151,1.0944284376016151,1.0944284376016151,0.0
2006-08-03,1.0905334937675142,1.0905334937675142,1.0905334937675142,1.0905334937675142,16722.0
2006-08-04,1.0905334937675142,1.0905334937675142,1.0905334937675142,1.0905334937675142,0.0
2006-08-07,1.082743990794621,1.090533367646823,1.082743990794621,1.082743990794621,10162.0
2006-08-08,1.082743990794621,1.082743990794621,1.082743990794621,1.082743990794621,0.0
2006-08-09,1.067164785391882,1.0905334937675142,1.067164785391882,1.0905334937675142,4495.0
2006-08-10,1.0866386131854937,1.0905334937675142,1.0866386131854937,1.0905334937675142,30554.0
2006-08-11,1.1177972866056598,1.1567448634634077,1.1177972866056598,1.1333761448137358,1561727.0
2006-08-14,1.1294815776892233,1.1450604349560525,1.1294815776892233,1.141165936308111,158295.0
2006-08-15,1.1372707319168327,1.1450602069254208,1.12948135276101,1.1450602069254208,46339.0
2006-08-16,1.1450602069254208,1.1450602069254208,1.1372707319168327,1.1450602069254208,16288.0
2006-08-17,1.1372706989533956,1.148955150759522,1.129481320023346,1.148955150759522,37649.0
2006-08-18,1.1489548598759978,1.160639212871207,1.13727041102805,1.160639212871207,41107.0
2006-08-21,1.1489552119314663,1.152849709898314,1.1489552119314663,1.152849709898314,40446.0
2006-08-22,1.148955150759522,1.152849648519021,1.148955150759522,1.148955150759522,35464.0
2006-08-23,1.152849709898314,1.152849709898314,1.1489552119314663,1.152849709898314,13474.0
2006-08-24,1.1528493566495182,1.160639212871207,1.1528493566495182,1.160639212871207,9486.0
2006-08-25,1.160639433578702,1.1684288120179276,1.160639433578702,1.1684288120179276,25455.0
2006-08-28,1.1528495135979144,1.1645338681838262,1.148955016294199,1.1645338681838262,11354.0
2006-08-29,1.1645338388861528,1.1723236959723695,1.156744365210933,1.156744365210933,34352.0
2006-08-30,1.1684287195028866,1.1684287195028866,1.156744365210933,1.156744365210933,10292.0
2006-08-31,1.1567444568008185,1.180113167235037,1.1567444568008185,1.1684288120179276,59126.0
2006-09-01,1.184007481917217,1.2619030754833824,1.184007481917217,1.2463238417468587,112764.0
2006-09-04,1.254113436975954,1.304745352471134,1.254113436975954,1.2657977915267464,145421.0
2006-09-05,1.2657980355714848,1.351482647827954,1.2657980355714848,1.3475881497850883,297814.0
2006-09-06,1.3631671163376249,1.3631671163376249,1.3242195446925815,1.3242195446925815,250844.0
2006-09-07,1.351482778225964,1.3592726377382305,1.324219563945551,1.3436933021248143,159816.0
2006-09-08,1.3320089441939214,1.3436933021248143,1.3320089441939214,1.3436933021248143,100747.0
2006-09-11,1.3436933021248143,1.3631671361568571,1.3125352060146578,1.3436933021248143,333038.0
2006-09-12,1.3125347730361816,1.3281140076575462,1.3047452995046207,1.3281140076575462,47656.0
2006-09-13,1.3436931724783732,1.3475881497850883,1.3242194361780362,1.3475881497850883,259663.0
2006-09-14,1.359272164866345,1.4176935507857062,1.3475878110002764,1.409904077394406,31613.0
2006-09-15,1.3982197367924734,1.3982197367924734,1.363166674861738,1.363166674861738,13780.0
2006-09-18,1.363166742233924,1.363166742233924,1.3553773642364997,1.3553773642364997,275733.0
2006-09-19,1.3553773603487904,1.4021143950212904,1.3553773603487904,1.3670617148696669,26421.0
2006-09-20,1.3631667752396976,1.3631667752396976,1.3514824204023983,1.3514824204023983,67345.0
2006-09-21,1.3436933021248143,1.3436933021248143,1.3436933021248143,1.3436933021248143,21486.0
2006-09-22,1.3436931786847104,1.3436931786847104,1.3320088218272157,1.3359037991519214,269118.0
2006-09-25,1.3320089441939214,1.3553777559084867,1.3320089441939214,1.3436933021248143,16222.0
2006-09-26,1.347588156009416,1.347588156009416,1.3320088218272157,1.3359037991519214,65777.0
2006-09-27,1.3436931724783732,1.3475881497850883,1.3436931724783732,1.3475881497850883,29950.0
2006-09-28,1.3436927589612324,1.3436927589612324,1.3359033818615773,1.3397982621168858,32539.0
2006-09-29,1.3397983503189013,1.363166674861738,1.3397983503189013,1.363166674861738,37719.0
2006-10-02,1.363166584319654,1.4761148526639978,1.363166584319654,1.4761148526639978,35560.0
2006-10-03,1.4800939485970357,1.4800939485970357,1.4761149832099512,1.4800939485970357,4264.0
2006-10-04,1.5079451664940908,1.511924132210538,1.4323488325879956,1.4721362376000966,56881.0
2006-10-05,1.4522421956581149,1.4920300823102213,1.4522421956581149,1.4920300823102213,221830.0
2006-10-06,1.5079451664940908,1.511924132210538,1.4323488325879956,1.4721362376000966,56881.0
2006-10-09,1.4999876626663744,1.5039661383603375,1.496008697374123,1.496008697374123,57602.0
2006-10-10,1.499987522553135,1.499987522553135,1.4880511173896436,1.4920300823102213,34124.0
2006-10-11,1.4920302216801602,1.4999876626663744,1.480093913321351,1.496008697374123,16053.0
2006-10-12,1.4920302216801602,1.5039661383603375,1.4920302216801602,1.496008697374123,25651.0
2006-10-13,1.5039665045448891,1.5039665045448891,1.5039665045448891,1.5039665045448891,4881.0
2006-10-16,1.5318179640781262,1.5318179640781262,1.5278390958181611,1.5318179640781262,11532.0
2006-10-17,1.5119242093972698,1.551711616440597,1.5119242093972698,1.551711616440597,11354.0
2006-10-18,1.551711616440597,1.551711616440597,1.551711616440597,1.551711616440597,9104.0
2006-10-19,1.5318179239244365,1.5477328090290403,1.5318179239244365,1.5477328090290403,47173.0
2006-10-20,1.5318179640781262,1.5318179640781262,1.4999879971952017,1.5318179640781262,9548.0
2006-10-23,1.5318179239244365,1.5477328090290403,1.5318179239244365,1.5477328090290403,20726.0
2006-10-24,1.5517116771847073,1.5517116771847073,1.5477328090290403,1.5477328090290403,47775.0
2006-10-25,1.5477328495999092,1.5477328495999092,1.5318179640781262,1.5318179640781262,9599.0
2006-10-26,1.5318179640781262,1.535796440659373,1.4920305544343095,1.5318179640781262,164230.0
2006-10-27,1.5198816530572694,1.5318179640781262,1.511924308216058,1.5318179640781262,28410.0
2006-10-30,1.583541463076937,1.611392556079074,1.583541463076937,1.5994562474671667,368022.0
2006-10-31,1.59547730206285,1.623328785382936,1.59547730206285,1.61139247735418,91653.0
2006-11-01,1.611392556079074,1.611392556079074,1.5914988063122224,1.5994562474671667,205822.0
2006-11-02,1.599456247467167,1.599456247467167,1.599456247467167,1.5994562474671667,44846.0
2006-11-03,1.6034349587048955,1.6153708744752724,1.591498651255917,1.6034349587048955,76056.0
2006-11-06,1.607413844584547,1.6273074983619589,1.607413844584547,1.6153711885919089,997490.0
2006-11-07,1.6511800911974155,1.6631163021469006,1.6392436844086071,1.6432225519513182,28751.0
2006-11-08,1.651179941933308,1.7068821241026302,1.651179941933308,1.7068821241026302,47212.0
2006-11-09,1.7108609109370727,1.7148397779332374,1.6869882964779763,1.698924701627173,56213.0
2006-11-10,1.6949464990260423,1.6949464990260423,1.6710738807258478,1.686988567913987,12386.0
2006-11-13,1.690967120003929,1.694946182737099,1.671073568891703,1.694946182737099,42369.0
2006-11-14,1.6949463422593816,1.6949463422593816,1.6790310690252706,1.690967279151716,18958.0
2006-11-15,1.6790313020212966,1.6790313020212966,1.6710739580589808,1.6750524342008015,43147.0
2006-11-16,1.6551581422386892,1.6670943501245554,1.6312859223062304,1.6392432636706251,251656.0
2006-11-17,1.6392432636706251,1.6472008008742942,1.6392432636706251,1.6392432636706251,161583.0
2006-11-20,1.6392432636706251,1.6432221301920966,1.6392432636706251,1.6392432636706251,120847.0
2006-11-21,1.6551589041953407,1.6551589041953407,1.6273077070004038,1.6273077070004038,29479.0
2006-11-22,1.6233291679443165,1.6432228235078326,1.6113928571025928,1.6312866105857866,23874.0
2006-11-23,1.623328785382936,1.635264701733072,1.5914987285592412,1.61139247735418,60227.0
2006-11-24,1.6113926505557985,1.6312864014890305,1.603435208934305,1.619350092177292,36869.0
2006-11-27,1.6193503198606487,1.6472015163312994,1.591499123389999,1.6233291881103298,87536.0
2006-11-28,1.6273076444658563,1.6312866105857866,1.6233291679443165,1.6312866105857866,220024.0
2006-11-29,1.631286673273239,1.631286673273239,1.611392919025563,1.6273077070004038,67508.0
2006-11-30,1.6193501543545972,1.6193501543545972,1.6113927124275662,1.6153711885919089,93781.0
2006-12-01,1.6193501721918084,1.6193501721918084,1.5795626683593842,1.6074138622902787,22691.0
2006-12-04,1.6034349587048955,1.6074135320152545,1.583541308795899,1.6034349587048955,9338.0
2006-12-05,1.5914991036193986,1.6312866105857866,1.5795627927776752,1.6312866105857866,84066.0
2006-12-06,1.6591375079939272,1.6949465341049943,1.6591375079939272,1.6710739153107277,133293.0
2006-12-07,1.6710740756652145,1.6710740756652145,1.6312865696961352,1.667095011725344,472747.0
2006-12-08,1.6511803226806745,1.667095011725344,1.6312865696961352,1.667095011725344,450549.0
2006-12-11,1.667095011725344,1.667095011725344,1.6352650461179512,1.667095011725344,76524.0
2006-12-12,1.6710740756652145,1.6710740756652145,1.667095011725344,1.667095011725344,29700.0
2006-12-13,1.6710737261671804,1.690967279151716,1.6631161874697802,1.690967279151716,495855.0
2006-12-14,1.7029042523088898,1.730755353267276,1.7029042523088898,1.730755353267276,41607.0
2006-12-15,1.730755353267276,1.730755353267276,1.7188191391651997,1.730755353267276,62355.0
2006-12-18,1.7108615978173571,1.730755353267276,1.6710742827568956,1.730755353267276,246647.0
2006-12-19,1.730755353267276,1.746670240123585,1.7108615978173571,1.730755353267276,22709.0
2006-12-20,1.730755353267276,1.730755353267276,1.6949469068004233,1.730755353267276,29225.0
2006-12-21,1.7068821604203268,1.7108610276880138,1.679031068743072,1.7108610276880138,18797.0
2006-12-22,1.6790310690252706,1.7068821607072062,1.6790310690252706,1.690967279151716,6752.0
2006-12-27,1.6949463422593816,1.6949463422593816,1.690967279151716,1.690967279151716,693.0
2006-12-28,1.694946226309603,1.7029035686233376,1.6909671634741406,1.698924701627173,12602.0
2006-12-29,1.7029035686233376,1.7029035686233376,1.698924701627173,1.698924701627173,13770.0
2007-01-02,1.694946182737099,1.694946182737099,1.694946182737099,1.694946182737099,1918.0
2007-01-03,1.6909677435382997,1.6949468077387264,1.6790315301338394,1.6790315301338394,7956.0
2007-01-04,1.690967279151716,1.6949463422593816,1.690967279151716,1.690967279151716,13774.0
2007-01-05,1.6710736903305266,1.7068821241026302,1.6591372846207504,1.7068821241026302,25806.0
2007-01-08,1.7029035686233376,1.7068820439409085,1.6909671634741406,1.698924701627173,4211.0
2007-01-09,1.7148399709065325,1.7188186425111254,1.7148399709065325,1.7188186425111254,2064.0
2007-01-10,1.730755353267276,1.730755353267276,1.730755353267276,1.730755353267276,14198.0
2007-01-11,1.7387121986997682,1.7387121986997682,1.7387121986997682,1.7387121986997682,2374.0
2007-01-12,1.7347339892086224,1.746670005870535,1.7347339892086224,1.746670005870535,38452.0
2007-01-15,1.7426915253010304,1.770542622457257,1.7148402323054557,1.7665637544068324,238268.0
2007-01-16,1.7665633297284054,1.7665633297284054,1.7466695817767488,1.7625846584737948,44407.0
2007-01-17,1.7466691634486948,1.7586053701931017,1.7466691634486948,1.7586053701931017,183794.0
2007-01-18,1.758605679953362,1.8103295780218471,1.758605679953362,1.8103295780218471,423116.0
2007-01-19,1.822266093427167,1.8620535935029368,1.822266093427167,1.8620535935029368,432523.0
2007-01-22,1.9097988588731212,2.0371189264135308,1.9097988588731212,2.02916158131174,405707.0
2007-01-23,2.0291613849918795,2.068948890008885,2.025182516986571,2.0490551375003827,307889.0
2007-01-24,2.0928211066554248,2.1644385761010665,2.0888424345126344,2.128629939297918,305092.0
2007-01-25,2.136587093029805,2.1843319334662104,2.128629554343968,2.148523303138907,195500.0
2007-01-29,2.1326080299279213,2.148523303138907,2.1166933442348665,2.148523303138907,34321.0
2007-01-30,2.148523303138907,2.15250177872286,2.128629554343968,2.148523303138907,73864.0
2007-01-31,2.148523303138907,2.148523303138907,2.1166933442348665,2.148523303138907,66270.0
2007-02-01,2.148523303138907,2.148523303138907,2.128629554343968,2.148523303138907,80164.0
2007-02-02,2.1445448665334155,2.1485237345950057,2.120672637360617,2.1326084581879923,56504.0
2007-02-05,2.1326083834343708,2.1326083834343708,2.0689488467525483,2.1047572871762377,52257.0
2007-02-06,2.100778854854621,2.100778854854621,1.9893738799748732,2.0490551375003827,156882.0
2007-02-07,2.0291610468382637,2.0609906147010038,2.0291610468382637,2.053033271695147,85301.0
2007-02-08,2.0888424345126344,2.128629939297918,2.0410971937630795,2.128629939297918,3001288.0
2007-02-09,2.1883111125996004,2.2639070554511536,2.0371186393784795,2.140566265358759,1269517.0
2007-02-12,2.1405658398113308,2.1405658398113308,2.037118234396578,2.037118234396578,3021900.0
2007-02-13,2.0291617583933808,2.1047577184937256,2.0291617583933808,2.0689492707319896,622613.0
2007-02-14,2.0689488855985734,2.0888424422253227,2.01324610451842,2.088842442225323,500643.0
2007-02-15,2.088842749932332,2.088842749932332,2.0689491903750654,2.0808854044451763,35502.0
2007-02-16,2.0808851023461186,2.0808851023461186,2.041097205650418,2.0490551375003827,18287.0
2007-02-19,2.0490555145626854,2.0689492707319896,2.0371191041895966,2.0689492707319896,26736.0
2007-02-20,2.0689492707319896,2.0689492707319896,2.009268002224076,2.0689492707319896,55115.0
2007-02-21,2.0450762651356498,2.0888424422253227,2.025182512669553,2.088842442225323,90313.0
2007-02-22,2.088842403005782,2.1047572871762377,2.0689488467525483,2.1047572871762377,115182.0
2007-02-23,2.1047572907664502,2.1047572907664502,2.080885062389718,2.08486353863994,119596.0
2007-02-26,2.09680037269751,2.09680037269751,2.0689492707319896,2.0689492707319896,40898.0
2007-02-27,2.025182516986571,2.0490551375003823,2.0172249768153003,2.0490551375003827,205599.0
2007-02-28,1.9734587996323325,2.06496982616423,1.9694797357876768,2.0490551375003827,152136.0
2007-03-01,2.06894912553416,2.06894912553416,1.885926659956738,1.9296926462825967,185442.0
2007-03-02,1.8580751682670564,1.9296926462825967,1.8580751682670564,1.9296926462825967,207236.0
2007-03-05,1.8938838115926055,1.989373903078116,1.8938838115926055,1.969479758659883,36418.0
2007-03-06,1.9694795251680364,1.9774374561669643,1.8978624546428449,1.9456072988858564,30979.0
2007-03-07,1.933671271568351,1.9853949883061064,1.933671271568351,1.9853949883061064,41604.0
2007-03-08,1.9853949883061064,1.9853949883061064,1.9296924036104652,1.9853949883061064,34322.0
2007-03-09,1.98539471663122,1.98539471663122,1.9694794428168167,1.9774373734829944,20421.0
2007-03-12,1.9774374165516215,1.9814158923730685,1.9336710490865616,1.9814158923730685,13109.0
2007-03-13,1.9774378413425775,1.9774378413425775,1.9177565785744608,1.9655014321174635,16892.0
2007-03-14,1.9774378413425775,1.9774378413425775,1.9177565785744608,1.9655014321174635,16892.0
2007-03-15,1.9257137860019964,1.92969245823316,1.8700111997296145,1.9097987053986445,1558922.0
2007-03-16,1.9097987053986447,1.9097987053986447,1.8779689358706404,1.9097987053986445,65134.0
2007-03-19,1.9097987053986447,1.9097987053986447,1.8938838206346424,1.9097987053986445,59955.0
2007-03-20,1.905820229006832,1.9097987053986447,1.905820229006832,1.9097987053986445,51612.0
2007-03-21,1.8899049525641296,1.9097987053986447,1.8700111997296145,1.9097987053986445,29480.0
2007-03-22,1.8899049525641296,1.9097987053986447,1.8700111997296145,1.9097987053986445,49441.0
2007-03-23,1.9097987053986447,1.9097987053986447,1.8700111997296145,1.9097987053986445,44644.0
2007-03-26,1.885926714137405,1.885926714137405,1.862054090220144,1.8739903042590875,460968.0
2007-03-27,1.8700110159783945,1.873989883657936,1.83420257773784,1.8700110159783945,50751.0
2007-03-28,1.8859263629732008,1.8899048391262137,1.8779688231491607,1.8779688231491607,18235.0
2007-03-29,1.877969322407412,1.8899053415576563,1.8501178276992816,1.8899053415576563,48765.0
2007-03-30,1.9120447489627224,1.9120447489627224,1.8959434250299647,1.9120447489627224,15719.0
2007-04-02,1.9120447489627224,1.9120447489627224,1.8919179454466044,1.9120447489627224,8777.0
2007-04-03,1.899968640769966,1.90801940068514,1.8919176827212585,1.8919176827212585,11120.0
2007-04-04,1.859714339923974,1.8878920910987744,1.855689258251616,1.8798411352201327,30831.0
2007-04-05,1.8758163610244476,1.8919176827212585,1.8758163610244476,1.8919176827212585,40621.0
2007-04-10,1.9080196656464865,1.9321715524788403,1.903994186063125,1.9120447489627224,32867.0
2007-04-11,1.912044483442424,1.912044483442424,1.8597148411941011,1.8919176827212585,47642.0
2007-04-12,1.8717903451873108,1.8717903451873108,1.847638468635404,1.8516635502383307,146235.0
2007-04-13,1.839588293450571,1.851664335917244,1.83153773056183,1.8476392526064356,140913.0
2007-04-16,1.8194609743426036,1.8436132505649712,1.8194609743426036,1.8395877721278235,31779.0
2007-04-17,1.8355627051053092,1.843613265779029,1.8114104286836288,1.8355627051053092,59496.0
2007-04-18,1.815436023559155,1.835562822800992,1.815436023559155,1.815436023559155,57754.0
2007-04-19,1.8315370610398307,1.8315370610398307,1.8154357430146564,1.8315370610398307,71405.0
2007-04-20,1.8315370610398307,1.8637398952236692,1.819460824854088,1.8315370610398307,1457963.0
2007-04-23,1.851664007237696,1.903993845527075,1.8436134457779692,1.903993845527075,26981.0
2007-04-24,1.9120446282632808,1.932171430508877,1.9120446282632808,1.932171430508877,126599.0
2007-04-26,1.948272761170294,1.9683995614490657,1.9321712416938643,1.9643740825131932,37320.0
2007-04-27,1.9925511739957071,2.0006023289083936,1.9764500529713551,1.9764500529713551,62129.0
2007-04-30,1.976450367302507,1.988526408124827,1.9724246901391755,1.988526408124827,27941.0
2007-05-01,1.9724242994735448,1.9885260142700312,1.9563231790775453,1.9563231790775453,41271.0
2007-05-02,1.9442473122396424,1.9925514751473403,1.912044470923333,1.9925514751473403,50615.0
2007-05-03,1.98852639241641,2.012678672003793,1.984500913418413,1.9925514751473403,41679.0
2007-05-04,1.9925514908875528,2.004627729843407,1.9563235665541288,1.988526408124827,22063.0
2007-05-07,1.9925514908875528,1.9925514908875528,1.9845009290950304,1.988526408124827,14770.0
2007-05-08,1.9563235934783072,1.9845009564070024,1.9522981143931093,1.9845009564070024,14433.0
2007-05-09,1.9845009564070024,1.9845009564070024,1.9845009564070024,1.9845009564070024,0.0
2007-05-10,1.9845009540303584,1.9885264331107355,1.952298112055032,1.952298112055032,31635.0
2007-05-11,1.972424836866521,1.972424836866521,1.932171430508877,1.932171430508877,19612.0
2007-05-14,1.932171430508877,1.932171430508877,1.932171430508877,1.932171430508877,6193.0
2007-05-15,1.9361967631879435,1.9361967631879435,1.851664081278928,1.8919176827212585,113425.0
2007-05-16,1.8919179454466044,1.9120447489627224,1.8919179454466044,1.9120447489627224,118999.0
2007-05-17,1.9120441870305465,1.9120441870305465,1.8919173894295085,1.908019104897244,58526.0
2007-05-18,1.8919173894295085,1.908019104897244,1.863740031294859,1.908019104897244,26791.0
2007-05-21,1.8919176827212585,1.899968640769966,1.8919176827212585,1.8919176827212585,15122.0
2007-05-22,1.8919176827212585,1.899968640769966,1.8556897584368168,1.8919176827212585,340042.0
2007-05-23,1.8919176827212585,1.8919176827212585,1.8919176827212585,1.8919176827212585,15884.0
2007-05-24,1.855689319162246,1.8717904389141016,1.8516636429573068,1.867765357109625,114144.0
2007-05-25,1.8516635502383307,1.867765263584384,1.815435636343732,1.8516635502383307,57556.0
2007-05-28,1.8516636590379267,1.8516636590379267,1.8114102649082453,1.8315370610398307,868855.0
2007-05-29,1.8315369534228287,1.8717903451873108,1.811410158473849,1.8516635502383307,35114.0
2007-05-30,1.851663982093485,1.8758162605452733,1.851663982093485,1.8758162605452733,70131.0
2007-05-31,1.8919173970519043,1.9643738290808608,1.8878923149023856,1.9402219492492152,64861.0
2007-06-01,1.960348897805688,2.004627578727281,1.960348897805688,1.9804756970368336,394648.0
2007-06-04,1.972424408905877,1.972424408905877,1.9563232876165704,1.972424408905877,29551.0
2007-06-05,1.972424836866521,1.972424836866521,1.9241206699839288,1.932171430508877,80124.0
2007-06-06,1.952298112055032,1.952298112055032,1.93217131105376,1.952298112055032,62784.0
2007-06-07,1.952298232754474,1.952298232754474,1.932171430508877,1.932171430508877,13852.0
2007-06-08,1.903993327986584,1.903993327986584,1.8234861502044448,1.859714261326324,10960.0
2007-06-12,1.8597144272634292,1.916069535992724,1.8597144272634292,1.863739905391802,28852.0
2007-06-13,1.859714741577414,1.879841541220476,1.859714741577414,1.8758162605452733,37024.0
2007-06-14,1.887892524474096,1.912044406986801,1.8758162860174536,1.903993845527075,870906.0
2007-06-15,1.8919176283396169,1.8999685861569064,1.8919176283396169,1.8999685861569064,1623295.0
2007-06-18,1.891917339607217,1.891917339607217,1.871790542536204,1.8838667792856112,171404.0
2007-06-19,1.8597144380830528,1.8597144380830528,1.7993340490075889,1.827511801669662,85056.0
2007-06-20,1.827512241169089,1.8516641252206851,1.819461282929324,1.819461282929324,59211.0
2007-06-21,1.815436023559155,1.8556896220428285,1.8073854623692365,1.815436023559155,37855.0
2007-06-22,1.8114107850259331,1.8154362642881965,1.7751826604668464,1.7751826604668464,133208.0
2007-06-25,1.7349290126154298,1.7751826154151995,1.7349290126154298,1.751030334855213,490887.0
2007-06-26,1.7510300678083386,1.7912836644690957,1.7510300678083386,1.7631063053133749,265536.0
2007-06-27,1.7510297839881277,1.7631060195357555,1.742979224467681,1.7470043060944251,200839.0
2007-06-28,1.7510298457259912,1.7510298457259912,1.7107762541705798,1.7349285279839182,328751.0
2007-06-29,1.7389542936419895,1.811410739054868,1.7349290126154298,1.751030334855213,186441.0
2007-07-02,1.751029923662924,1.8073852317357093,1.751029923662924,1.7550554018777274,151403.0
2007-07-03,1.755055858556171,1.7993345453726912,1.751030379293908,1.7751826604668464,94385.0
2007-07-04,1.791283697947522,1.791283697947522,1.7792074602167856,1.791283697947522,86501.0
2007-07-05,1.7872585038529951,1.7872585038529951,1.7711571812045832,1.7751826604668464,58169.0
2007-07-06,1.7751824515459254,1.8114105718413316,1.7751824515459254,1.8114105718413316,67336.0
2007-07-09,1.819461057629867,1.819461057629867,1.791283697947522,1.791283697947522,86537.0
2007-07-10,1.779207534067384,1.8114105718413316,1.7711569727574206,1.8114105718413316,45582.0
2007-07-11,1.791283671104252,1.807385387215113,1.791283671104252,1.7953091496653455,12697.0
2007-07-12,1.7912839376549834,1.795309416815085,1.751030334855213,1.751030334855213,78881.0
2007-07-13,1.751029921637623,1.871790503405652,1.751029921637623,1.8234863499518383,61724.0
2007-07-16,1.851664335917244,1.8717911394062192,1.839588293450571,1.8476392526064356,337310.0
2007-07-17,1.8516635502383307,1.8516635502383307,1.8234861958165407,1.8516635502383307,144132.0
2007-07-18,1.8194607179466584,1.8516635502383307,1.8194607179466584,1.8516635502383307,89115.0
2007-07-19,1.8516635502383307,1.8516635502383307,1.843612990765521,1.8516635502383307,15715.0
2007-07-20,1.819460845366077,1.851663679912959,1.819460845366077,1.827511801669662,16916.0
2007-07-23,1.8275115233953825,1.843612839150338,1.8275115233953825,1.843612839150338,33276.0
2007-07-24,1.8516635502383307,1.8516635502383307,1.7993339229976786,1.8516635502383307,259133.0
2007-07-25,1.8154357430146564,1.8355625391462416,1.8114102649082453,1.8315370610398307,206133.0
2007-07-26,1.8315370610398307,1.847638577198495,1.8114102649082453,1.8315370610398307,142770.0
2007-07-27,1.7993339192094178,1.823486191977431,1.771156564846952,1.78323260216422,55313.0
2007-07-30,1.811410009506965,1.8476383166891728,1.7953086937520089,1.843612839150338,68606.0
2007-07-31,1.843612990765521,1.8717903451873108,1.8315369534228287,1.8516635502383307,939212.0
2007-08-01,1.831537582007317,1.8516641857302771,1.7953094575457311,1.807385697166472,44273.0
2007-08-02,1.8073854893198729,1.8114105718413316,1.795309251087881,1.8114105718413316,48796.0
2007-08-03,1.831537416515097,1.831537416515097,1.7711570164013677,1.7711570164013677,28590.0
2007-08-06,1.7711566415036968,1.8073851512904475,1.7349285279839182,1.7349285279839182,12215.0
2007-08-07,1.738954333094093,1.807385697166472,1.738954333094093,1.807385697166472,15112.0
2007-08-08,1.8073854893198729,1.8114105718413316,1.8033598123978445,1.8114105718413316,8310.0
2007-08-09,1.811410780150809,1.811410780150809,1.7953094575457311,1.807385697166472,23874.0
2007-08-10,1.8073851522292388,1.81141023399999,1.7470043685977867,1.8033594760580287,19742.0
2007-08-13,1.7912835844448554,1.7953090628112025,1.71077639471994,1.71077639471994,28088.0
2007-08-14,1.7107767490966994,1.7148024264304431,1.6101429392283897,1.6503965424291314,19388.0
2007-08-15,1.6866244682961289,1.6906501456298726,1.56988943509442,1.6503965424291314,20857.0
2007-08-16,1.6423456479808507,1.69064990552144,1.5698892121365886,1.69064990552144,49955.0
2007-08-17,1.7711569366909294,1.7711569366909294,1.6503963400317967,1.686624261455962,21827.0
2007-08-20,1.7188271533191315,1.7590805500480873,1.686624118922364,1.71077639471994,63464.0
2007-08-21,1.751030216363458,1.7711570164013677,1.751030216363458,1.7711570164013677,36836.0
2007-08-22,1.7510298457259912,1.7510298457259912,1.7349285279839182,1.7349285279839182,32373.0
2007-08-23,1.7510301732154647,1.8114105718413316,1.6906499727231223,1.8114105718413316,111305.0
2007-08-24,1.7711569727574206,1.8114105718413316,1.7711569727574206,1.8114105718413316,45418.0
2007-08-27,1.7993342589233263,1.7993342589233263,1.7590806615102452,1.791283697947522,6181.0
2007-08-28,1.7912837722993755,1.8114105718413316,1.75505565200397,1.8114105718413316,48187.0
2007-08-29,1.7711568992409814,1.791283697947522,1.7711568992409814,1.791283697947522,13419.0
2007-08-30,1.775182738334967,1.783233300945536,1.7107768505155243,1.7309036533090585,139122.0
2007-08-31,1.7309036533090585,1.771157258896127,1.6906502458555452,1.7309036533090585,82888.0
2007-09-03,1.7671312598008742,1.7671312598008742,1.6906497486898824,1.7188271058079327,55225.0
2007-09-04,1.7188270793326843,1.7389538758975611,1.6987002827678084,1.7228525575257565,96775.0
2007-09-05,1.730902988920053,1.7671311011624995,1.718826951505904,1.7470043060944251,48299.0
2007-09-06,1.747004282212821,1.747004282212821,1.7107761704656137,1.714801846437764,27962.0
2007-09-07,1.7268775719126523,1.7349285279839182,1.7268775719126523,1.7349285279839182,11148.0
2007-09-10,1.7349285056875323,1.7349285056875323,1.658446603461761,1.6705228392799765,49583.0
2007-09-11,1.6705228392799765,1.6745479209969083,1.6705228392799765,1.6705228392799765,97379.0
2007-09-12,1.670523443062011,1.767131779457287,1.6503966402684762,1.7309036533090585,27169.0
2007-09-13,1.702725683631947,1.7067507653752332,1.6946747276114364,1.702725683631947,16206.0
2007-09-14,1.702725978148575,1.702725978148575,1.6503963400317967,1.686624261455962,63283.0
2007-09-17,1.6866242287594289,1.7148021828918714,1.6866242287594289,1.69064990552144,60352.0
2007-09-18,1.710776687423856,1.72687800924358,1.710776687423856,1.72687800924358,574690.0
2007-09-19,1.6987008089570876,1.6987008089570876,1.6987008089570876,1.6987008089570876,11149.0
2007-09-20,1.694675329517084,1.7188276117564387,1.690650246344191,1.6987008089570876,26027.0
2007-09-21,1.7148019195292283,1.7148019195292283,1.690649645868151,1.702725683631947,14568.0
2007-09-24,1.6866245687706325,1.7027262883970908,1.6866245687706325,1.6987008089570876,27376.0
2007-09-25,1.7067509186085843,1.7429794314195657,1.6866241211507638,1.7429794314195657,57537.0
2007-09-26,1.7510297839881277,1.7510297839881277,1.742979224467681,1.7470043060944251,6445.0
2007-09-27,1.7429795268475985,1.7429795268475985,1.682599131168313,1.6946749725439552,46873.0
2007-09-28,1.709089321460768,1.7255621589376915,1.7008527000146183,1.7255621589376915,627524.0
2007-10-01,1.7296805709402567,1.7296805709402567,1.6267234230568124,1.7090891210928016,40612.0
2007-10-02,1.7090888940531708,1.7132068996848873,1.6349596236375503,1.7132068996848873,40320.0
2007-10-03,1.7049707094987123,1.7090891210928016,1.680261152118664,1.7090891210928016,93474.0
2007-10-04,1.692615587074196,1.7090890298635548,1.688497581115248,1.7008524098227018,23323.0
2007-10-05,1.7008527511473193,1.7008527511473193,1.6884979199605168,1.6884979199605168,2064.0
2007-10-08,1.6802612086904167,1.7008525578773186,1.6761427969576672,1.6802612086904167,70285.0
2007-10-09,1.6884979199605168,1.6884979199605168,1.6884979199605168,1.6884979199605168,7432.0
2007-10-10,1.6884976712453463,1.7090891210928016,1.6884976712453463,1.7090891210928016,81490.0
2007-10-11,1.721443796147218,1.7708631091849671,1.721443796147218,1.7708631091849671,24146.0
2007-10-12,1.7708635832034532,1.812046490230368,1.7502721296899957,1.779100205150376,33900.0
2007-10-15,1.779099794407953,1.7873362117456273,1.733798485512482,1.733798485512482,65751.0
2007-10-16,1.7379167856696531,1.7502716135931604,1.7337983745567247,1.7420351967825818,41250.0
2007-10-17,1.7502716611833564,1.7708631091849671,1.7502716611833564,1.7708631091849671,34955.0
2007-10-18,1.7708634355635031,1.791454887360216,1.7667450235795517,1.791454887360216,37529.0
2007-10-19,1.787336475376264,1.791454887360216,1.7502719837667908,1.791454887360216,68104.0
2007-10-22,1.7708634355635031,1.791454887360216,1.729680734677761,1.791454887360216,52910.0
2007-10-23,1.7708634355635031,1.791454887360216,1.7708634355635031,1.791454887360216,41549.0
2007-10-24,1.7790999995672567,1.812046280840156,1.7790999995672567,1.812046280840156,147957.0
2007-10-25,1.812046280840156,1.812046280840156,1.7914548297061348,1.812046280840156,39369.0
2007-10-26,1.812046337184576,1.812046337184576,1.7914548854102763,1.8079279252051064,28959.0
2007-10-29,1.807927927172977,1.807927927172977,1.791454887360216,1.791454887360216,16042.0
2007-10-30,1.807927927172977,1.807927927172977,1.791454887360216,1.791454887360216,33331.0
2007-10-31,1.7914548297061348,1.812046280840156,1.7708633785721135,1.812046280840156,287634.0
2007-11-01,1.7914544536322772,1.7914544536322772,1.750271560009617,1.7626265902625222,7884.0
2007-11-02,1.7626265902625222,1.766744595834101,1.7461531490227713,1.7626265902625222,4319.0
2007-11-05,1.750271615102153,1.762626645743951,1.750271615102153,1.758508234627472,25971.0
2007-11-06,1.7585086050270125,1.791454887360216,1.7585086050270125,1.791454887360216,171393.0
2007-11-07,1.7914548297061348,1.824401110979034,1.7914548297061348,1.812046280840156,12535.0
2007-11-08,1.807927944145044,1.8532292601476912,1.807927944145044,1.8532292601476912,22049.0
2007-11-09,1.8738202689323211,1.894411513344309,1.853228821812697,1.8738202689323211,69247.0
2007-11-12,1.894411441874972,1.894411441874972,1.7996908292396967,1.7996908292396967,27673.0
2007-11-13,1.7996911475884034,1.8038097619177111,1.7996911475884034,1.8038097619177111,5101.0
2007-11-14,1.799690776974851,1.820282222719637,1.799690776974851,1.820282222719637,23264.0
2007-11-15,1.8120463962848528,1.820282815097059,1.7749819035068564,1.7873365317251664,12593.0
2007-11-16,1.7708634355635031,1.791454887360216,1.7708634355635031,1.791454887360216,20039.0
2007-11-19,1.7708631091849671,1.774981520409876,1.7626266921504388,1.7708631091849671,80133.0
2007-11-20,1.7708627093420797,1.7708627093420797,1.750271265989809,1.754389878992422,40000.0
2007-11-21,1.750271715705027,1.7914546129911115,1.750271715705027,1.750271715705027,262879.0
2007-11-22,1.750271715705027,1.750271715705027,1.750271715705027,1.750271715705027,21677.0
2007-11-23,1.7708631091849671,1.7708631091849671,1.7502716611833564,1.7708631091849671,26122.0
2007-11-26,1.75027150766357,1.783217983742462,1.75027150766357,1.783217983742462,115600.0
2007-11-27,1.7667445429953883,1.783217983742462,1.7543901212348725,1.783217983742462,21094.0
2007-11-28,1.7832181401520488,1.7832181401520488,1.7708631091849671,1.7708631091849671,7348.0
2007-11-29,1.7708634913930648,1.7873365317251664,1.7667450792792725,1.7873365317251664,46706.0
2007-11-30,1.7873361459616677,1.7873361459616677,1.7708631091849671,1.7708631091849671,13532.0
2007-12-03,1.7873365317251664,1.7873365317251664,1.7873365317251664,1.7873365317251664,17581.0
2007-12-04,1.7873365317251664,1.7873365317251664,1.7708634913930648,1.7873365317251664,4296.0
2007-12-05,1.7708631091849671,1.7873361459616677,1.7585082809255297,1.7708631091849671,26716.0
2007-12-06,1.7708634913930648,1.7873365317251664,1.7708634913930648,1.7873365317251664,103237.0
2007-12-07,1.787335989190882,1.787335989190882,1.7708629538590637,1.783217983742462,16577.0
2007-12-10,1.7708634913930648,1.7873365317251664,1.7708634913930648,1.7873365317251664,6605.0
2007-12-11,1.7708629538590637,1.787335989190882,1.7708629538590637,1.783217983742462,27183.0
2007-12-12,1.7708634355635031,1.791454887360216,1.7708634355635031,1.791454887360216,80555.0
2007-12-13,1.7914548297061348,1.8532291831081995,1.7914548297061348,1.812046280840156,23951.0
2007-12-14,1.8120463391569288,1.8120463391569288,1.791454887360216,1.791454887360216,24822.0
2007-12-17,1.7914550367169106,1.812046490230368,1.779100205150376,1.779100205150376,76883.0
2007-12-18,1.766744697960058,1.812046005188187,1.766744697960058,1.7708631091849671,47755.0
2007-12-19,1.7708633785721135,1.812046280840156,1.7667449667207038,1.812046280840156,121886.0
2007-12-20,1.7708633785721135,1.812046280840156,1.7708633785721135,1.812046280840156,251953.0
2007-12-21,1.812046416662754,1.8202828355675853,1.812046416662754,1.816164828822861,122381.0
2007-12-24,1.849111176672141,1.849111176672141,1.812046280840156,1.812046280840156,0.0
2007-12-27,1.8244010322337307,1.849111096860296,1.8244010322337307,1.849111096860296,4134.0
2007-12-28,1.8491112535404457,1.8532292601476912,1.8491112535404457,1.8532292601476912,17649.0
2007-12-31,1.85322892248736,1.8861751991270013,1.85322892248736,1.8820567878547665,27710.0
2008-01-02,1.8861747587945068,1.8861747587945068,1.8861747587945068,1.8861747587945068,85007.0
2008-01-03,1.8861747587945068,1.8861747587945068,1.8779383435881447,1.8861747587945068,10790.0
2008-01-04,1.8861747587945068,1.8861747587945068,1.873819933277364,1.8861747587945068,91713.0
2008-01-07,1.886175142112988,1.886175142112988,1.869702105644926,1.869702105644926,10992.0
2008-01-08,1.873820712137708,1.873820712137708,1.812046356167658,1.8532292601476912,81526.0
2008-01-09,1.8532292038851583,1.865584034162549,1.8491111974029324,1.8573476157827409,11852.0
2008-01-10,1.812046280840156,1.8326377319741776,1.8079278689887464,1.812046280840156,33543.0
2008-01-11,1.812046202628116,1.8532291031186112,1.812046202628116,1.849111096860296,39105.0
2008-01-14,1.795573299344168,1.8120463391569288,1.791454887360216,1.791454887360216,52551.0
2008-01-15,1.7914550367169106,1.7914550367169106,1.774981995530764,1.779100205150376,159585.0
2008-01-16,1.7708631643480692,1.7790997843468166,1.7296804697696362,1.750271715705027,59522.0
2008-01-17,1.7132073281223117,1.7461536111992206,1.709089321460768,1.7255621589376915,15027.0
2008-01-18,1.7173253107318762,1.7173253107318762,1.647314552717063,1.7132068996848873,22081.0
2008-01-21,1.7502718180800487,1.7502718180800487,1.647314771550436,1.7090891210928016,17779.0
2008-01-22,1.6061318302990095,1.6143683486928242,1.5649490356222926,1.6102498361113602,73503.0
2008-01-23,1.6473148047173574,1.6884977052414418,1.6061320055471071,1.634959873747832,78768.0
2008-01-24,1.626723400102266,1.6555512673157853,1.626723400102266,1.647314748305327,469402.0
2008-01-25,1.647314658396087,1.6720241127250082,1.634959728523977,1.6720241127250082,113380.0
2008-01-29,1.647314748305327,1.6720242039828717,1.647314748305327,1.647314748305327,39302.0
2008-01-30,1.6473147482177517,1.6720242038939832,1.6349598176719755,1.655551267227772,26026.0
2008-01-31,1.6720241127250082,1.6720241127250082,1.6720241127250082,1.6720241127250082,50.0
2008-02-01,1.655551267227772,1.6720242038939832,1.655551267227772,1.655551267227772,13397.0
2008-02-04,1.6843791344397587,1.6843791344397587,1.655551267227772,1.655551267227772,0.0
2008-02-05,1.655551267227772,1.6720242038939832,1.655551267227772,1.655551267227772,47483.0
2008-02-06,1.6555512673157853,1.6843791345293049,1.6431963367693525,1.647314748305327,43946.0
2008-02-07,1.647314748305327,1.647314748305327,1.626723400102266,1.647314748305327,5985.0
2008-02-08,1.6267234554427874,1.643196392670277,1.606132005185383,1.643196392670277,16002.0
2008-02-11,1.6267229701300776,1.6431959024430716,1.6267229701300776,1.6267229701300776,5403.0
2008-02-12,1.6267229701300776,1.6267229701300776,1.6061315260158764,1.6267229701300776,27183.0
2008-02-13,1.6226046698442396,1.6267231821823185,1.606131735383909,1.6184862588599775,9509.0
2008-02-14,1.606131735383909,1.6184862588599775,1.606131735383909,1.6184862588599775,5980.0
2008-02-15,1.6061317078796735,1.6061317078796735,1.5237656180350685,1.5237656180350685,64475.0
2008-02-18,1.4825831633067457,1.5031745130766103,1.4825831633067457,1.5031745130766103,789.0
2008-02-19,1.5031741387807385,1.606131672823965,1.5031741387807385,1.606131672823965,3062.0
2008-02-20,1.5649495590808769,1.5649495590808769,1.5320031704239432,1.5649495590808769,23483.0
2008-02-21,1.5320031704239432,1.5649495590808769,1.5320031704239432,1.5649495590808769,1790.0
2008-02-22,1.544357840710701,1.564949292100689,1.5320029090644045,1.5567123669416407,11312.0
2008-02-25,1.5649490983360563,1.5649490983360563,1.5237657952398462,1.5402391367490953,10555.0
2008-02-26,1.5320026178266504,1.5320026178266504,1.5320026178266504,1.5320026178266504,6399.0
2008-02-27,1.544357547124242,1.564948994599741,1.5320026178266504,1.5320026178266504,29466.0
2008-02-28,1.5690672122851543,1.643196392670277,1.5690672122851543,1.643196392670277,317336.0
2008-02-29,1.643196392670277,1.647314804346358,1.6349598733796156,1.643196392670277,386969.0
2008-03-03,1.647314804346358,1.647314804346358,1.6390783864095304,1.643196392670277,7523.0
2008-03-04,1.6143681904102205,1.6143681904102205,1.5814218160037607,1.606131672823965,30257.0
2008-03-05,1.5649493137187391,1.5978951904409382,1.5649493137187391,1.585540664039334,17726.0
2008-03-06,1.5855409126299078,1.5855409126299078,1.5649495590808769,1.5649495590808769,11366.0
2008-03-07,1.5484756908031323,1.581422070511859,1.5237658300062162,1.5443576847318,52364.0
2008-03-10,1.5031743806959483,1.5443576847318,1.5031743806959483,1.5443576847318,777942.0
2008-03-11,1.536120546714831,1.5402389576285676,1.5237656180350685,1.5237656180350685,43652.0
2008-03-12,1.5443578022417448,1.5443578022417448,1.5361208772878727,1.5361208772878727,6566.0
2008-03-13,1.5237656180350685,1.5443574698961178,1.5237656180350685,1.5237656180350685,26807.0
2008-03-14,1.527884105353147,1.544357547124242,1.523765694233463,1.5320026178266504,52876.0
2008-03-17,1.5320026178266504,1.58554034072142,1.5320026178266504,1.5320026178266504,13470.0
2008-03-18,1.5320027750878724,1.5320027750878724,1.5278842621916005,1.5278842621916005,24486.0
2008-03-19,1.5278842414928648,1.5649491340420678,1.5278842414928648,1.5443576847318,27871.0
2008-03-20,1.5443576847318,1.5443576847318,1.5278842414928648,1.5443576847318,38709.0
2008-03-25,1.585540430961119,1.626723328256008,1.5731855009603577,1.5731855009603577,17306.0
2008-03-26,1.6308413341947847,1.6308413341947847,1.5731855009603577,1.5731855009603577,0.0
2008-03-27,1.6061318302990095,1.6102498361113604,1.5855403822837395,1.6102498361113602,8575.0
2008-03-28,1.606131871306627,1.6308413257651275,1.5896584286831097,1.6308413257651275,25715.0
2008-03-31,1.585540664039334,1.585540664039334,1.585540664039334,1.585540664039334,96857.0
2008-04-01,1.541555416070097,1.7384391731308346,1.541555416070097,1.5960126474048488,12697.0
2008-04-02,1.6797928384274443,1.6923599396441436,1.59601267912133,1.6127689171713029,2950.0
2008-04-03,1.654658774109906,1.654658774109906,1.6127686498529985,1.654658774109906,10881.0
2008-04-04,1.688170801483657,1.6923596282630955,1.65465874392717,1.675603702579208,23845.0
2008-04-07,1.6672263979979176,1.713305157425102,1.6672263979979176,1.7049272948877872,94299.0
2008-04-08,1.7216825312467454,1.7468167287854195,1.7174938076066977,1.7342497331104376,74992.0
2008-04-09,1.759384244217722,1.784518446235973,1.746817040114224,1.784518446235973,39509.0
2008-04-10,1.7593839495647816,1.7928960071212687,1.675603702579208,1.675603702579208,443825.0
2008-04-11,1.7174938260719947,1.734249751755882,1.675603702579208,1.675603702579208,55209.0
2008-04-14,1.6756040145917563,1.6797928421511916,1.6756040145917563,1.6797928421511916,20229.0
2008-04-15,1.6797933974078756,1.717494713603739,1.6756045684638206,1.717494713603739,26155.0
2008-04-16,1.6756045684638206,1.717494713603739,1.6756045684638206,1.717494713603739,25037.0
2008-04-17,1.675604074032194,1.7133049667257672,1.6462807336603016,1.7091162421121158,334447.0
2008-04-18,1.7091162220180984,1.7091162220180984,1.6630369527895656,1.6672261928258585,511805.0
2008-04-21,1.6797926530046616,1.683981789375521,1.675603825916893,1.683981789375521,15372.0
2008-04-22,1.6839818794208108,1.7174940443303648,1.6839818794208108,1.713304804641136,9952.0
2008-04-23,1.7174941458848625,1.7174941458848625,1.6756040145917563,1.6797928421511916,9082.0
2008-04-24,1.6756045684638206,1.717494713603739,1.6756045684638206,1.717494713603739,24827.0
2008-04-28,1.6923600685194893,1.7174942728668872,1.6923600685194893,1.6923600685194893,11670.0
2008-04-29,1.6923599433957488,1.6923599433957488,1.6756040145917563,1.6797928421511916,36291.0
2008-04-30,1.6923599433957488,1.6923599433957488,1.6797928421511916,1.6797928421511916,16814.0
2008-05-01,1.6797926530046616,1.6881709257463804,1.633713802435025,1.683981789375521,113923.0
2008-05-02,1.675603702579208,1.679792529358645,1.675603702579208,1.675603702579208,19659.0
2008-05-05,1.6797926530046616,1.683981789375521,1.675603825916893,1.683981789375521,63483.0
2008-05-06,1.6839819789937522,1.6965490802383096,1.6756040145917563,1.6797928421511916,76551.0
2008-05-07,1.6756040145917563,1.6797928421511916,1.6756040145917563,1.6797928421511916,9117.0
2008-05-08,1.679792529358645,1.679792529358645,1.675603702579208,1.675603702579208,7306.0
2008-05-09,1.675603702579208,1.6965487643256012,1.675603702579208,1.675603702579208,55537.0
2008-05-12,1.696548823396164,1.696548823396164,1.6923596871878002,1.696548823396164,692329.0
2008-05-13,1.6965496410337797,1.717494713603739,1.6965496410337797,1.717494713603739,64174.0
2008-05-14,1.7174938111183893,1.7384388726824218,1.7174938111183893,1.7384388726824218,24844.0
2008-05-15,1.7803285617426363,1.7803285617426363,1.7216823143944853,1.7216823143944853,25954.0
2008-05-16,1.771950835172366,1.771950835172366,1.771950835172366,1.771950835172366,727.0
2008-05-19,1.7258722949689322,1.759384570542342,1.7216831574278637,1.759384570542342,13625.0
2008-05-20,1.759384570542342,1.759384570542342,1.759384570542342,1.759384570542342,9290.0
2008-05-21,1.7216823143944853,1.7216823143944853,1.7174935912820228,1.7216823143944853,4128.0
2008-05-22,1.717494713603739,1.717494713603739,1.717494713603739,1.717494713603739,26456.0
2008-05-23,1.717494713603739,1.717494713603739,1.717494713603739,1.717494713603739,9290.0
2008-05-26,1.7216823143944853,1.7384386501651217,1.7174935912820228,1.7216823143944853,62673.0
2008-05-27,1.7258716707930335,1.7384388726824218,1.7258716707930335,1.7384388726824218,166381.0
2008-05-28,1.7258720310094335,1.7258720310094335,1.7258720310094335,1.7258720310094335,7019.0
2008-05-29,1.7258719828525508,1.7761399747443505,1.7258719828525508,1.7761399747443505,9317.0
2008-05-30,1.7761395937361746,1.7803287296210248,1.7761395937361746,1.7803287296210248,2162.0
2008-06-02,1.7426275963310336,1.7426275963310336,1.7384388726824218,1.7384388726824218,11612.0
2008-06-03,1.7384395131008237,1.7551952386227034,1.7384395131008237,1.7551952386227034,74756.0
2008-06-04,1.7551948202426717,1.7551948202426717,1.7468169594787353,1.7468169594787353,13121.0
2008-06-05,1.755195204689297,1.755195204689297,1.7384394794913578,1.7426282046020605,45854.0
2008-06-06,1.7468173420903272,1.7468173420903272,1.7426282046020605,1.7426282046020605,12386.0
2008-06-10,1.7426275963310336,1.7426275963310336,1.7384388726824218,1.7384388726824218,63999.0
2008-06-11,1.7426282046020605,1.7426282046020605,1.7426282046020605,1.7426282046020605,10322.0
2008-06-12,1.7426282046020605,1.7426282046020605,1.7426282046020605,1.7426282046020605,48119.0
2008-06-13,1.7426282046020605,1.7426282046020605,1.7426282046020605,1.7426282046020605,37160.0
2008-06-16,1.7426275963310336,1.7426275963310336,1.7258716707930335,1.7384388726824218,97381.0
2008-06-17,1.7384394794913578,1.7426282046020605,1.7384394794913578,1.7426282046020605,42218.0
2008-06-18,1.742628017322251,1.7551950160589154,1.742628017322251,1.751006291398374,15692.0
2008-06-19,1.7426278229080296,1.7468169594787353,1.7426278229080296,1.7468169594787353,18751.0
2008-06-20,1.751006291398374,1.759384359285737,1.7468171543603122,1.751006291398374,52038.0
2008-06-23,1.7468169594787353,1.7551948202426717,1.7426278229080296,1.7468169594787353,293556.0
2008-06-24,1.759384570542342,1.759384570542342,1.746817364107921,1.759384570542342,16596.0
2008-06-25,1.759384570542342,1.759384570542342,1.759384570542342,1.759384570542342,11045.0
2008-06-26,1.759384570542342,1.759384570542342,1.759384570542342,1.759384570542342,19096.0
2008-06-27,1.7635729407237073,1.7635729407237073,1.7635729407237073,1.7635729407237073,2477.0
2008-06-30,1.7635729407237073,1.7635729407237073,1.7635729407237073,1.7635729407237073,72257.0
2008-07-01,1.7635732957058403,1.7635732957058403,1.746817364107921,1.759384570542342,53487.0
2008-07-02,1.759384570542342,1.759384570542342,1.746817364107921,1.759384570542342,292028.0
2008-07-03,1.759384359285737,1.759384359285737,1.7174942260376822,1.751006291398374,2040.0
2008-07-04,1.717494713603739,1.717494713603739,1.6756045684638206,1.717494713603739,24129.0
2008-07-07,1.717494713603739,1.717494713603739,1.717494713603739,1.717494713603739,8949.0
2008-07-08,1.7174939172234485,1.7174939172234485,1.6756037915074535,1.7007375782728384,85143.0
2008-07-09,1.7049276082051177,1.717494713603739,1.7049276082051177,1.717494713603739,12748.0
2008-07-10,1.7049272948877872,1.7049272948877872,1.7049272948877872,1.7049272948877872,2477.0
2008-07-11,1.7049271051209494,1.7300612054072964,1.7049271051209494,1.7091162421121158,257295.0
2008-07-14,1.675603702579208,1.688170801483657,1.675603702579208,1.675603702579208,436748.0
2008-07-15,1.679792529358645,1.688170801483657,1.675603702579208,1.675603702579208,61081.0
2008-07-16,1.6714145665167022,1.675603702579208,1.6714145665167022,1.675603702579208,14431.0
2008-07-17,1.6756040847204206,1.6756040847204206,1.633714054768476,1.6714149477025328,248485.0
2008-07-18,1.6714149477025328,1.6714149477025328,1.6714149477025328,1.6714149477025328,517.0
2008-07-21,1.6337138456406044,1.6337138456406044,1.6337138456406044,1.6337138456406044,2660.0
2008-07-22,1.6337138456406044,1.6337138456406044,1.6169575059027517,1.6337138456406044,17444.0
2008-07-23,1.654658774109906,1.654658774109906,1.654658774109906,1.654658774109906,5161.0
2008-07-24,1.6337138456406044,1.6337138456406044,1.6337138456406044,1.6337138456406044,5303.0
2008-07-25,1.6127689171713029,1.6127689171713029,1.6127689171713029,1.6127689171713029,4903.0
2008-07-28,1.6714149477025328,1.6756040847204206,1.6127689882453138,1.6714149477025328,26911.0
2008-07-29,1.654658774109906,1.654658774109906,1.6337137119814524,1.654658774109906,4082.0
2008-07-30,1.65465874392717,1.675603702579208,1.65465874392717,1.675603702579208,42772.0
2008-07-31,1.658848054367514,1.6756042952613617,1.633714260045902,1.6379029852125884,86476.0
2008-08-01,1.6714147337486591,1.6714147337486591,1.6337138456406044,1.6337138456406044,0.0
2008-08-04,1.6337139827714255,1.6337139827714255,1.6127689171713029,1.6127689171713029,23431.0
2008-08-05,1.6127689171713029,1.6127689171713029,1.6127689171713029,1.6127689171713029,7649.0
2008-08-06,1.6127693414126631,1.6127693414126631,1.5918243733973108,1.5918243733973108,7179.0
2008-08-07,1.6337144125224174,1.6337144125224174,1.5918243733973108,1.5918243733973108,0.0
2008-08-08,1.63371424775062,1.63371424775062,1.6002020754983144,1.6002020754983144,24399.0
2008-08-11,1.5960126474048488,1.5960126474048488,1.5960126474048488,1.5960126474048488,1.0
2008-08-12,1.5960126474048488,1.6337139503057314,1.5918239230323137,1.5960126474048488,23758.0
2008-08-13,1.6127689171713029,1.6127689171713029,1.6043905404103789,1.6127689171713029,10892.0
2008-08-14,1.612768781798571,1.6337138456406044,1.612768781798571,1.6337138456406044,49074.0
2008-08-15,1.6337139827714255,1.6337139827714255,1.6127689171713029,1.6127689171713029,0.0
2008-08-18,1.6127689171713029,1.6127689171713029,1.6127689171713029,1.6127689171713029,5161.0
2008-08-19,1.5918239546655557,1.6127689171713029,1.5918239546655557,1.6127689171713029,2850.0
2008-08-20,1.6127689171713029,1.6127689171713029,1.5918239546655557,1.6127689171713029,12865.0
2008-08-21,1.604390962447794,1.604390962447794,1.5918243733973108,1.5918243733973108,0.0
2008-08-22,1.5918237070875914,1.5918237070875914,1.5499331700251244,1.5499331700251244,38193.0
2008-08-25,1.5499331700251244,1.5499331700251244,1.5499331700251244,1.5499331700251244,12903.0
2008-08-26,1.5499331700251244,1.5499331700251244,1.5499331700251244,1.5499331700251244,15638.0
2008-08-27,1.5499335369414915,1.5499335369414915,1.508043505434176,1.508043505434176,6368.0
2008-08-28,1.5080433639325748,1.5625004925672497,1.5080433639325748,1.5625004925672497,54395.0
2008-08-29,1.5918239546655557,1.6169576416270772,1.5918239546655557,1.6127689171713029,67617.0
2008-09-01,1.6337145230714114,1.6337145230714114,1.6253361435396003,1.6253361435396003,20636.0
2008-09-02,1.6714147337486591,1.6714147337486591,1.6337138456406044,1.6337138456406044,0.0
2008-09-03,1.642091702197191,1.696548823396164,1.642091702197191,1.696548823396164,207117.0
2008-09-04,1.6714145665167022,1.675603702579208,1.663036603674758,1.675603702579208,176652.0
2008-09-05,1.675603702579208,1.675603702579208,1.675603702579208,1.675603702579208,37367.0
2008-09-08,1.663036603674758,1.675603702579208,1.663036603674758,1.675603702579208,53676.0
2008-09-09,1.679792529358645,1.679792529358645,1.675603702579208,1.675603702579208,27021.0
2008-09-10,1.675603702579208,1.675603702579208,1.675603702579208,1.675603702579208,5161.0
2008-09-11,1.6756040145917563,1.6923599433957488,1.6756040145917563,1.6797928421511916,15096.0
2008-09-12,1.6797928421511916,1.6839819789937522,1.6797928421511916,1.6797928421511916,52644.0
2008-09-15,1.6965488892050085,1.6965488892050085,1.683981789375521,1.683981789375521,0.0
2008-09-16,1.6756037331440023,1.6756037331440023,1.654658774109906,1.654658774109906,5161.0
2008-09-17,1.6546588015392032,1.696548823396164,1.6546588015392032,1.696548823396164,47735.0
2008-09-18,1.6546588084841125,1.6881708673480815,1.6546588084841125,1.6630366685585647,17735.0
2008-09-19,1.675604210925744,1.6923601416930631,1.675604210925744,1.6881713136428145,35563.0
2008-09-22,1.7174944106163692,1.7426282046020605,1.6965493417413806,1.7426282046020605,18801.0
2008-09-23,1.717493885871825,1.717493885871825,1.696548823396164,1.696548823396164,8930.0
2008-09-24,1.6965496410337797,1.717494713603739,1.6965496410337797,1.717494713603739,9697.0
2008-09-25,1.7384394794913578,1.7468173420903272,1.7384394794913578,1.7426282046020605,7948.0
2008-09-26,1.7551950705042616,1.8850546113146704,1.7551950705042616,1.8431644767672035,46398.0
2008-09-29,1.8496162723441252,1.89263063872554,1.836712004774178,1.8668218918632604,29858.0
2008-09-30,1.8281090194311265,1.8668218206645009,1.802300273553168,1.8496162018015712,44813.0
2008-10-01,1.849616620266702,1.849616620266702,1.8066024575164823,1.8066024575164823,494639.0
2008-10-02,1.8066024334361543,1.815205138838078,1.7678892005153937,1.79799951631181,18616.0
2008-10-03,1.7764923530411472,1.8066024575164823,1.7721907885604289,1.8066024575164823,58138.0
2008-10-06,1.8281092334851992,1.8281092334851992,1.806602260318871,1.8281092334851992,22778.0
2008-10-07,1.7721902826386335,1.7721902826386335,1.72057321738495,1.7420803984814393,41105.0
2008-10-08,1.7248746153894694,1.7291761790220854,1.7248746153894694,1.7291761790220854,12135.0
2008-10-09,1.7420812290937064,1.7420812290937064,1.7205740377427374,1.7248752854627132,54156.0
2008-10-10,1.720573192313439,1.720573192313439,1.6001331281337592,1.656051755825334,139802.0
2008-10-13,1.638845734681001,1.6775588486099504,1.6345445951613078,1.6345445951613078,323753.0
2008-10-14,1.6775586709844583,1.6818598100487323,1.6775586709844583,1.6818598100487323,36114.0
2008-10-15,1.6345446809034188,1.6775589366084298,1.6345446809034188,1.656051755825334,122673.0
2008-10-16,1.6302425475160074,1.6345442153419936,1.6302425475160074,1.6302425475160074,13006.0
2008-10-17,1.6345447761650267,1.6345447761650267,1.5958315520879371,1.5958315520879371,420540.0
2008-10-20,1.5915298958925086,1.656051755825334,1.5915298958925086,1.656051755825334,32541.0
2008-10-21,1.656051755825334,1.656051755825334,1.656051755825334,1.656051755825334,12182.0
2008-10-22,1.656051755825334,1.656051755825334,1.595831459082544,1.656051755825334,20118.0
2008-10-23,1.6130374155063991,1.6560516689550415,1.5915298124067931,1.6345445951613078,8851.0
2008-10-24,1.634545167832038,1.6431478733301217,1.5915303700070826,1.5915303700070826,14556.0
2008-10-27,1.656051755825334,1.656051755825334,1.656051755825334,1.656051755825334,102.0
2008-10-28,1.5915298124067931,1.6345445951613078,1.5485155589581503,1.6345445951613078,25971.0
2008-10-29,1.6345445951613078,1.6517501059906503,1.6345445951613078,1.6345445951613078,182158.0
2008-10-30,1.6560516689550415,1.6560516689550415,1.6345445951613078,1.6345445951613078,13449.0
2008-10-31,1.630242926335742,1.6345445951613078,1.630242926335742,1.6345445951613078,30048.0
2008-11-03,1.634544582182616,1.6517500928753432,1.634544582182616,1.6517500928753432,8257.0
2008-11-04,1.6345445951613078,1.6345445951613078,1.5915298124067931,1.6345445951613078,54089.0
2008-11-05,1.6345445951613078,1.6345445951613078,1.630242926335742,1.6345445951613078,8980.0
2008-11-06,1.6345448872841457,1.6345448872841457,1.6130377037855133,1.6259416539566354,88808.0
2008-11-07,1.5915303700070826,1.6001336048112236,1.5915303700070826,1.5915303700070826,136064.0
2008-11-10,1.5915298054127944,1.6474484299253522,1.5915298054127944,1.6474484299253522,12763.0
2008-11-11,1.5915303700070826,1.5915303700070826,1.5915303700070826,1.5915303700070826,10322.0
2008-11-12,1.5915298414258665,1.5915298414258665,1.5270084071458672,1.5270084071458665,23653.0
2008-11-13,1.5270087944833914,1.5399131693016266,1.5270087944833914,1.531310358617339,20790.0
2008-11-14,1.5270084071458672,1.5313099701886903,1.5055012270988084,1.5270084071458665,32722.0
2008-11-17,1.5313099510210233,1.5485155678098934,1.505501208254194,1.5485155678098934,27189.0
2008-11-18,1.509803494132973,1.509803494132973,1.5055018235248043,1.5055018235248048,19096.0
2008-11-19,1.505501208254194,1.5485155678098934,1.505501208254194,1.5485155678098934,319824.0
2008-11-20,1.5270089070769826,1.5270089070769826,1.419473077496452,1.5098033903009682,47173.0
2008-11-21,1.509803045317786,1.509803045317786,1.4624871175014424,1.4624871175014424,10374.0
2008-11-24,1.5356120215673308,1.5356120215673308,1.5356120215673308,1.5356120215673308,4128.0
2008-11-25,1.5485162006596809,1.5485162006596809,1.5055018235248043,1.5055018235248048,7475.0
2008-11-26,1.5055018235248043,1.5055018235248043,1.5055018235248043,1.5055018235248048,3096.0
2008-11-27,1.5485155871929257,1.5485155871929257,1.5055012270988084,1.5270084071458665,20189.0
2008-11-28,1.5485162006596809,1.5614205773168743,1.5055018235248043,1.5055018235248048,5494.0
2008-12-01,1.505501596945978,1.587229091752401,1.505501596945978,1.587229091752401,1685.0
2008-12-02,1.5915298414258665,1.5915298414258665,1.5270084071458672,1.5270084071458665,16309.0
2008-12-03,1.5700228632505848,1.5829272364547553,1.5700228632505848,1.5829272364547555,34709.0
2008-12-04,1.570023209343056,1.570023209343056,1.5485161276508443,1.570023209343056,212018.0
2008-12-05,1.52700891429813,1.5915303700070826,1.4710901640872611,1.5915303700070826,16361.0
2008-12-08,1.5915301674303353,1.7033675477557229,1.4839943510288909,1.7033675477557229,203683.0
2008-12-09,1.6775590684020207,1.6775590684020207,1.6130376268449362,1.6130376268449362,10838.0
2008-12-10,1.6087357558768118,1.613037424726967,1.5485155678098934,1.5485155678098934,11346.0
2008-12-11,1.5485161276508443,1.570023209343056,1.5485161276508443,1.570023209343056,451659.0
2008-12-12,1.5700226417265677,1.5743243105767222,1.5485155678098934,1.5485155678098934,32216.0
2008-12-15,1.488296235395923,1.570023209343056,1.488296235395923,1.570023209343056,41183.0
2008-12-16,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,93573.0
2008-12-17,1.5485155871929257,1.5700226613788075,1.5270084071458672,1.5270084071458665,17537.0
2008-12-18,1.5485161276508443,1.570023209343056,1.5485161276508443,1.570023209343056,18407.0
2008-12-19,1.5528176921949854,1.5915303968964811,1.5485161276508443,1.570023209343056,37200.0
2008-12-22,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,4128.0
2008-12-23,1.5485155678098934,1.5700226417265677,1.5485155678098934,1.5485155678098934,10829.0
2008-12-24,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,1309.0
2008-12-29,1.5915303700070826,1.5915303700070826,1.5915303700070826,1.5915303700070826,425.0
2008-12-30,1.5915303700070826,1.5915303700070826,1.5915303700070826,1.5915303700070826,3791.0
2008-12-31,1.5915300209274257,1.6130376268449362,1.5915300209274257,1.6130376268449362,35064.0
2009-01-02,1.7205737048698335,1.7205737048698335,1.5915303700070826,1.5915303700070826,0.0
2009-01-05,1.6345452725130865,1.6345452725130865,1.5055018235248043,1.5055018235248048,20644.0
2009-01-06,1.5055012602901892,1.5055012602901892,1.4882957487678052,1.4882957487678052,20804.0
2009-01-07,1.5012003529224685,1.5012003529224685,1.5012003529224685,1.5012003529224685,10322.0
2009-01-08,1.5012003529224685,1.5012003529224685,1.5012003529224685,1.5012003529224685,1445.0
2009-01-09,1.5012000687099143,1.5485155678098934,1.5012000687099143,1.5485155678098934,37836.0
2009-01-12,1.5012003529224685,1.5012003529224685,1.5012003529224685,1.5012003529224685,459.0
2009-01-13,1.5055011996483332,1.6345445951613078,1.5055011996483332,1.6345445951613078,23102.0
2009-01-14,1.634544815860172,1.634544815860172,1.60443440034975,1.608735963894945,28590.0
2009-01-15,1.6087362226162003,1.6087362226162003,1.5184060201696783,1.5442147704243483,20940.0
2009-01-16,1.5485157666273397,1.5571188937098748,1.5485157666273397,1.5571188937098748,7942.0
2009-01-19,1.5184055986437497,1.5270084071458672,1.509802896002808,1.5270084071458665,24851.0
2009-01-20,1.5270084071458672,1.5270084071458672,1.5270084071458672,1.5270084071458665,232.0
2009-01-21,1.5141049455893956,1.5614204604860382,1.5141049455893956,1.5614204604860389,7942.0
2009-01-22,1.5141049570771317,1.5141049570771317,1.5141049570771317,1.5141049570771317,1047.0
2009-01-23,1.5270090120922426,1.5270090120922426,1.5055018235248043,1.5055018235248048,32087.0
2009-01-27,1.5098032789760212,1.531310358617339,1.5055016089808702,1.531310358617339,16855.0
2009-01-28,1.5313099510210233,1.561419939193308,1.5098028771043488,1.5485155678098934,25937.0
2009-01-29,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,17055.0
2009-01-30,1.5614204604860382,1.5614204604860382,1.5614204604860382,1.5614204604860389,228.0
2009-02-02,1.5485162006596809,1.5485162006596809,1.5055018235248043,1.5055018235248048,0.0
2009-02-03,1.544215124829983,1.565722315783684,1.5313107467410243,1.565722315783684,38675.0
2009-02-04,1.565721502182288,1.565721502182288,1.5485155678098934,1.5485155678098934,0.0
2009-02-05,1.5485155678098934,1.5485155678098934,1.514104440093329,1.5485155678098934,70192.0
2009-02-06,1.5270091815168074,1.565722315783684,1.5270091815168074,1.565722315783684,16928.0
2009-02-09,1.5485156417940251,1.5485156417940251,1.5227073212388402,1.5227073212388402,7225.0
2009-02-10,1.5227073212388402,1.5227073212388402,1.518405652183162,1.5227073212388402,8174.0
2009-02-11,1.565722315783684,1.565722315783684,1.565722315783684,1.565722315783684,33050.0
2009-02-12,1.565722315783684,1.565722315783684,1.565722315783684,1.565722315783684,258.0
2009-02-13,1.565721556586303,1.6775589164893605,1.565721556586303,1.6775589164893605,21854.0
2009-02-16,1.6775589164893605,1.6775589164893605,1.6775589164893605,1.6775589164893605,0.0
2009-02-17,1.6560518523403782,1.6560518523403782,1.5958315520879371,1.5958315520879371,51087.0
2009-02-18,1.6130376268449362,1.6130376268449362,1.6130376268449362,1.6130376268449362,1422.0
2009-02-19,1.656051755825334,1.656051755825334,1.6388458206487342,1.656051755825334,43274.0
2009-02-20,1.656051755825334,1.656051755825334,1.6345446809034188,1.656051755825334,25809.0
2009-02-23,1.5915303700070826,1.5915303700070826,1.5915303700070826,1.5915303700070826,7019.0
2009-02-24,1.634545329854812,1.634545329854812,1.621640952744918,1.621640952744918,4387.0
2009-02-25,1.634545167832038,1.634545167832038,1.5915303700070826,1.5915303700070826,8011.0
2009-02-26,1.6345445951613078,1.6560516689550415,1.6130374155063991,1.6345445951613078,103297.0
2009-02-27,1.6345446809034188,1.656051755825334,1.6345446809034188,1.656051755825334,210887.0
2009-03-02,1.634544582182616,1.6517500928753432,1.634544582182616,1.6517500928753432,6153.0
2009-03-03,1.6173381444566015,1.6173381444566015,1.5872282699611528,1.6001326379949632,21245.0
2009-03-04,1.5872282699611528,1.6001326379949632,1.5872282699611528,1.6001326379949632,3965.0
2009-03-05,1.6001334664674791,1.6001334664674791,1.587229091752401,1.587229091752401,8257.0
2009-03-06,1.5485155678098934,1.5485155678098934,1.5270083880320435,1.5485155678098934,5156.0
2009-03-09,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,30445.0
2009-03-10,1.5485162006596809,1.5485162006596809,1.5055018235248043,1.5055018235248048,98068.0
2009-03-11,1.5485155678098934,1.5485155678098934,1.5313099510210233,1.5485155678098934,208607.0
2009-03-12,1.5399130113005302,1.5399130113005302,1.5399130113005302,1.5399130113005302,2064.0
2009-03-13,1.5485155678098934,1.5485155678098934,1.5485155678098934,1.5485155678098934,241339.0
2009-03-16,1.5442143417336314,1.5442143417336314,1.5270084071458672,1.5270084071458665,14735.0
2009-03-17,1.5270090120922426,1.5270090120922426,1.5055018235248043,1.5055018235248048,6193.0
2009-03-18,1.544214494451798,1.544214494451798,1.4624871175014424,1.4624871175014424,61682.0
2009-03-19,1.5270084071458672,1.5270084071458672,1.5270084071458672,1.5270084071458665,12903.0
2009-03-20,1.5270084071458672,1.5270084071458672,1.5270084071458672,1.5270084071458665,9639.0
2009-03-23,1.48399404705175,1.5270084071458672,1.48399404705175,1.5270084071458665,50236.0
2009-03-24,1.5313099510210233,1.5485155678098934,1.5313099510210233,1.5485155678098934,199295.0
2009-03-25,1.539912778690808,1.539912778690808,1.5270084071458672,1.5270084071458665,77977.0
2009-03-26,1.5055012270988084,1.5270084071458672,1.5055012270988084,1.5270084071458665,41940.0
2009-03-27,1.5270084071458672,1.5270084071458672,1.5270084071458672,1.5270084071458665,2316.0
2009-03-30,1.5313104715281054,1.5313104715281054,1.5098033903009682,1.5098033903009682,725.0
2009-03-31,1.5270084071458672,1.5270084071458672,1.5270084071458672,1.5270084071458665,253210.0
2009-04-01,1.5357841518221138,1.5357841518221138,1.5270084071458672,1.5270084071458665,65085.0
2009-04-02,1.5138447107003057,1.5182329080319876,1.5138447107003057,1.5138447107003057,932295.0
2009-04-03,1.5357845317802932,1.5357845317802932,1.5138447326994664,1.518232930094917,21121.0
2009-04-06,1.535784579277056,1.5533367214581837,1.535784579277056,1.5401727768082196,1912040.0
2009-04-07,1.5357841518221138,1.5357841518221138,1.5270084071458672,1.5270084071458665,639377.0
2009-04-08,1.5577242117792554,1.5577242117792554,1.513844616972023,1.5577242117792554,36499.0
2009-04-09,1.5577241655660052,1.6147675939268609,1.5533365085890645,1.57966396231873,16825.0
2009-04-14,1.5577242117792554,1.5577242117792554,1.5182328140320136,1.5577242117792554,30488.0
2009-04-15,1.5533365085890645,1.57966396231873,1.5533365085890645,1.57966396231873,1570.0
2009-04-16,1.5577241655660052,1.57966396231873,1.5577241655660052,1.57966396231873,10048.0
2009-04-17,1.5796640232497916,1.6235435104571947,1.5796640232497916,1.601603712858205,28787.0
2009-04-20,1.5928279472857731,1.597216036341045,1.5928279472857731,1.5928279472857731,16198.0
2009-04-21,1.5752759966048502,1.5752759966048502,1.5708879082248166,1.5708879082248164,29416.0
2009-04-22,1.5708881084119837,1.57966396231873,1.5708881084119837,1.57966396231873,131923.0
2009-04-23,1.6235436733271258,1.6235436733271258,1.57527641614091,1.57527641614091,5709.0
2009-04-24,1.6059919099572724,1.6059919099572724,1.6016037128582046,1.601603712858205,387210.0
2009-04-27,1.6235429913904167,1.6454832139371545,1.6235429913904167,1.6454832139371545,3138.0
2009-04-28,1.6454839336860227,1.667423733867248,1.636707646445527,1.667423733867248,5865.0
2009-04-29,1.6454832139371545,1.6805864037140756,1.6454832139371545,1.6454832139371545,20317.0
2009-04-30,1.7069150012231546,1.7069150012231546,1.667423601608669,1.689363292059068,427969.0
2009-05-01,1.711302657903233,1.711302657903233,1.711302657903233,1.711302657903233,5966.0
2009-05-04,1.711302657903233,1.711302657903233,1.706914569735596,1.711302657903233,38784.0
2009-05-05,1.7113027191810417,1.7113027191810417,1.6893629255005649,1.7069146308562766,118118.0
2009-05-06,1.711302657903233,1.711302657903233,1.711302657903233,1.711302657903233,58621.0
2009-05-07,1.7156906529817806,1.7332427931380177,1.7156906529817806,1.7332427931380177,6854.0
2009-05-08,1.724466166472268,1.724466166472268,1.711302657903233,1.711302657903233,40463.0
2009-05-11,1.7113027191810417,1.7113027191810417,1.7069146308562766,1.7069146308562766,9270.0
2009-05-12,1.7069150012231546,1.7069150012231546,1.689363292059068,1.689363292059068,8257.0
2009-05-13,1.702526454864569,1.702526454864569,1.6805866609221902,1.6805866609221902,26690.0
2009-05-14,1.671811391529842,1.671811391529842,1.6498715913486162,1.667423733867248,11067.0
2009-05-15,1.6498708696805489,1.6498708696805489,1.6454832139371545,1.6454832139371545,7165.0
2009-05-18,1.6454832139371545,1.6454832139371545,1.6454832139371545,1.6454832139371545,1032.0
2009-05-19,1.649871433331766,1.649871433331766,1.649871433331766,1.649871433331766,844.0
2009-05-20,1.6805870004113987,1.6805870004113987,1.6542596527263778,1.6542596527263778,0.0
2009-05-21,1.667423733867248,1.6849753364329312,1.667423733867248,1.667423733867248,982654.0
2009-05-22,1.6893626871157472,1.6893626871157472,1.6454832139371545,1.6454832139371545,11231.0
2009-05-25,1.7113026100369573,1.7113026100369573,1.6630349374296722,1.6630349374296722,0.0
2009-05-26,1.689363292059068,1.689363292059068,1.689363292059068,1.689363292059068,14451.0
2009-05-27,1.693750949373637,1.693750949373637,1.689363292059068,1.689363292059068,4128.0
2009-05-28,1.6893629456670425,1.6893629456670425,1.6761990045072797,1.6805866609221902,802574.0
2009-05-29,1.689363292059068,1.689363292059068,1.689363292059068,1.689363292059068,2220.0
2009-06-01,1.706915214601516,1.7551827988036308,1.706915214601516,1.75079470897819,48857.0
2009-06-02,1.750794393341378,1.750794393341378,1.7332427931380177,1.7332427931380177,56353.0
2009-06-03,1.7332426540722603,1.7464065961473736,1.720078711997147,1.720078711997147,14952.0
2009-06-04,1.7376303107922653,1.7464065961473736,1.720078711997147,1.720078711997147,1305.0
2009-06-05,1.7420183994745362,1.7464065961473736,1.720078711997147,1.720078711997147,34829.0
2009-06-09,1.7376303107922653,1.7420183994745362,1.720078711997147,1.720078711997147,122509.0
2009-06-10,1.7244666766252847,1.7551826549422025,1.720079019121852,1.7288547660910607,14543.0
2009-06-11,1.7244665070787488,1.7332427931380177,1.7244665070787488,1.7332427931380177,776.0
2009-06-12,1.7332432196104737,1.7332432196104737,1.7244669313917589,1.7244669313917589,240710.0
2009-06-15,1.7244665070787488,1.7332427931380177,1.7244665070787488,1.7332427931380177,36861.0
2009-06-16,1.7332427931380177,1.7332427931380177,1.7332427931380177,1.7332427931380177,27237.0
2009-06-17,1.7332424507980968,1.7332424507980968,1.711302657903233,1.711302657903233,23917.0
2009-06-18,1.7069146308562766,1.7069146308562766,1.7025264345409543,1.7069146308562766,258063.0
2009-06-19,1.706914414874078,1.7113025026436015,1.6805864282096563,1.7025262191140105,105186.0
2009-06-22,1.689363292059068,1.70252680395568,1.689363292059068,1.689363292059068,51171.0
2009-06-23,1.684974857289896,1.698138798449659,1.6805866609221902,1.6805866609221902,29390.0
2009-06-24,1.689363292059068,1.711303090500048,1.6849752027821747,1.689363292059068,87321.0
2009-06-25,1.689363490539876,1.711303291558531,1.689363490539876,1.6981393461529817,95971.0
2009-06-26,1.6981391466411115,1.7069150012231546,1.689363292059068,1.689363292059068,6901.0
2009-06-29,1.7288546916735534,1.7332428889410283,1.689363292059068,1.689363292059068,1379.0
2009-06-30,1.7113029959097348,1.7332427931380177,1.69813905277842,1.7332427931380177,20312.0
2009-07-01,1.7288545961130954,1.7332427931380177,1.7113029959097348,1.7332427931380177,2685.0
2009-07-02,1.7332427931380177,1.7332427931380177,1.7113029959097348,1.7332427931380177,364619.0
2009-07-03,1.7332432196104737,1.7464071659808378,1.7244669313917589,1.7244669313917589,28831.0
2009-07-06,1.7420187105166316,1.7464069079729934,1.7288547660910607,1.7288547660910607,702.0
2009-07-07,1.7332425483117144,1.7507941460358534,1.7288543519066402,1.7464064895835787,20224.0
2009-07-08,1.7464064895835787,1.7464064895835787,1.7464064895835787,1.7464064895835787,0.0
2009-07-09,1.7464064895835787,1.7507941460358534,1.7420182931785038,1.7464064895835787,27504.0
2009-07-10,1.759570501721864,1.759570501721864,1.755182736025147,1.755182736025147,3916.0
2009-07-13,1.755182736025147,1.759570501721864,1.755182736025147,1.755182736025147,539.0
2009-07-14,1.7595703446965767,1.777122377832407,1.689363292059068,1.689363292059068,52675.0
2009-07-15,1.7420188532990937,1.7551827988036308,1.7420188532990937,1.75079470897819,13224.0
2009-07-16,1.7551827988036308,1.772734510161825,1.7420188532990937,1.75079470897819,25558.0
2009-07-17,1.7771220285795817,1.7771220285795817,1.7464064895835787,1.7464064895835787,59713.0
2009-07-20,1.7464067362693323,1.7464067362693323,1.7332427931380177,1.7332427931380177,17524.0
2009-07-21,1.7332431621787114,1.7464071081128834,1.7332431621787114,1.7376308201849744,58565.0
2009-07-22,1.755182736025147,1.755182736025147,1.7464069886505311,1.755182736025147,12267.0
2009-07-23,1.755182736025147,1.755182736025147,1.7464069886505311,1.755182736025147,309961.0
2009-07-24,1.7420188532990937,1.7551827988036308,1.7244668179691152,1.75079470897819,43675.0
2009-07-27,1.755182292764765,1.7990618824810531,1.7507942042044595,1.7815097442209598,53182.0
2009-07-28,1.7815098677606962,1.8648811803955216,1.7815098677606962,1.8561054346286072,22809.0
2009-07-29,1.851717345764008,1.8561054346286072,1.8210018036175224,1.8561054346286072,3864.0
2009-07-30,1.8517174438740895,1.9263125827320124,1.8210019001001936,1.8999851280552116,20229.0
2009-07-31,1.9131489844584693,1.95264049088042,1.9087608953130375,1.95264049088042,74881.0
2009-08-03,1.95264049088042,1.957028580025852,1.917536641641589,1.95264049088042,14773.0
2009-08-04,1.9526403441280773,1.9526403441280773,1.921924802324287,1.9307005479932904,247077.0
2009-08-05,1.95264049088042,1.957028580025852,1.9394764394252808,1.95264049088042,20819.0
2009-08-06,1.9482522463571428,1.9526403351526145,1.891209035846268,1.8955969086606,49295.0
2009-08-07,1.8955971396579907,1.9438646104220736,1.8912092663089524,1.8912092663089524,20288.0
2009-08-10,1.9482523097435984,1.952640398681836,1.89998505927215,1.9438644367865063,684288.0
2009-08-11,1.93070072578384,1.9438645614806895,1.9043728384089813,1.9131490168484275,44100.0
2009-08-12,1.9043728061676055,1.95264049088042,1.899985148984486,1.95264049088042,24908.0
2009-08-13,1.96141638134504,1.9789685232354428,1.95702872383949,1.9745804337675497,171692.0
2009-08-14,2.018459767184926,2.0491755287838544,1.9570286759494016,1.996520184307024,45217.0
2009-08-17,1.974580017579252,1.974580017579252,1.9614159679313696,1.9614159679313692,56336.0
2009-08-18,1.974580433767549,1.9965202331635024,1.9526406343715963,1.9745804337675497,174275.0
2009-08-19,1.9745801402628649,1.9745801402628649,1.9307005479932904,1.9307005479932904,22070.0
2009-08-20,1.9745797563685772,2.040398915995355,1.930700172629994,2.040398915995355,9982.0
2009-08-21,2.040398915995355,2.040398915995355,2.040398915995355,2.040398915995355,3865.0
2009-08-24,2.0403999045899277,2.1939787380665794,1.996520515572429,2.053563958874499,86391.0
2009-08-25,2.084279445740498,2.084279445740498,2.0228483461940727,2.057951985921456,26456.0
2009-08-26,2.0579519859214552,2.0623396439132344,2.0272360041858515,2.057951985921456,72356.0
2009-08-27,2.0579515470054397,2.1500981766722185,2.0579515470054397,2.119382633449959,45242.0
2009-08-28,2.123770280948143,2.193977746814643,2.1149945366982976,2.193977746814643,291347.0
2009-08-31,2.172037973820204,2.172037973820204,2.088667090227699,2.119382633449959,86690.0
2009-09-01,2.053563305806198,2.128158437796497,2.053563305806198,2.062339051230139,28931.0
2009-09-02,2.049175308447424,2.0535633973361103,1.9965199696323288,2.018459550151189,287720.0
2009-09-03,2.0184594601859005,2.062339051230139,2.0184594601859005,2.062339051230139,56994.0
2009-09-04,2.084279008837667,2.084279008837667,2.062339211609384,2.079891351765621,52776.0
2009-09-07,2.062339051230139,2.066727139923243,2.053563305806198,2.062339051230139,199682.0
2009-09-08,2.062339115193275,2.163262134528908,2.062339115193275,2.163262134528908,25823.0
2009-09-09,2.193977746267967,2.193977746267967,2.1062183599614337,2.1062183599614337,14968.0
2009-09-10,2.154486380121545,2.172037871442817,2.1062186990823486,2.128158495196218,41988.0
2009-09-11,2.150098594848306,2.150098594848306,2.132547099286139,2.132547099286139,2829.0
2009-09-14,2.136934594055868,2.141322250743326,2.114994798750657,2.114994798750657,5583.0
2009-09-15,2.1457103965836337,2.1500980533880383,2.1106067663558896,2.1500980533880383,59625.0
2009-09-16,2.128158361263609,2.150097940015603,2.097442605441016,2.101830909957441,41589.0
2009-09-17,2.1193825335544423,2.150098075328948,2.097442737440573,2.128158495196218,29809.0
2009-09-18,2.150098075328948,2.1588744689330026,2.128158495196218,2.128158495196218,36698.0
2009-09-21,2.1500981298726933,2.1500981298726933,2.119382587318995,2.1413223839894338,10041.0
2009-09-22,2.1457107957317,2.1457107957317,2.1457107957317,2.1457107957317,5256.0
2009-09-23,2.1588750026397507,2.1852024621113477,2.1588750026397507,2.1852024621113477,75875.0
2009-09-24,2.1720380110547235,2.189590151447612,2.1676503539235203,2.1676503539235203,16774.0
2009-09-25,2.158874607698806,2.1676503539235203,2.158874607698806,2.1676503539235203,79759.0
2009-09-28,2.2240407053470936,2.2240407053470936,2.1744173493040173,2.19697356153679,48210.0
2009-09-29,2.178928388002996,2.1969736695453874,2.174417456203696,2.187950917749535,59200.0
2009-09-30,2.1879509177495358,2.192462293647461,2.1879509177495358,2.187950917749535,31814.0
2009-10-01,2.1969736695453874,2.2014846013446867,2.165394704407844,2.187950917749535,231827.0
2009-10-02,2.1428383663817776,2.1744173296818503,2.1428383663817776,2.156372049189452,5462.0
2009-10-05,2.156372049189452,2.156372049189452,2.156372049189452,2.156372049189452,0.0
2009-10-06,2.187951327592505,2.192462704335494,2.1699064867686144,2.183440172898872,24769.0
2009-10-07,2.1879509177495358,2.1879509177495358,2.1699060803057697,2.187950917749535,35476.0
2009-10-08,2.1834396272234886,2.2330629825998822,2.1653945688599827,2.2330629825998822,47339.0
2009-10-09,2.233063540676909,2.233063540676909,2.183440172898872,2.183440172898872,20907.0
2009-10-12,2.2105068782766115,2.242086065023957,2.1924622631333004,2.2375746891888197,23815.0
2009-10-13,2.242086065023957,2.242086065023957,2.1924622631333004,2.2375746891888197,10925.0
2009-10-14,2.2330630388244237,2.458625385850311,2.2330630388244237,2.390956748357336,133256.0
2009-10-15,2.517271780214641,2.5488503036632304,2.3097546904557333,2.31426562259925,1252502.0
2009-10-16,2.314265484737976,2.4044907837134786,2.314265484737976,2.32328845873416,92338.0
2009-10-19,2.359378739440942,2.359378739440942,2.2962212419505543,2.300732618656641,98185.0
2009-10-20,2.323288245883042,2.323288245883042,2.2826867540391667,2.2826867540391667,192500.0
2009-10-21,2.2962212419505543,2.300732618656641,2.282687333881648,2.300732618656641,51446.0
2009-10-22,2.28268689244679,2.300732173732116,2.28268689244679,2.287198268280449,6031.0
2009-10-23,2.2871979154378588,2.2871979154378588,2.1924619241868264,2.255619399720365,75481.0
2009-10-26,2.2646421678099675,2.2646421678099675,2.2240406754674287,2.2330629825998822,125787.0
2009-10-27,2.2059958263363346,2.2330629696257347,2.1924621436669858,2.2105067578270536,31459.0
2009-10-28,2.1834394508198334,2.1924619792726414,2.1608834627617357,2.1744171444163065,271311.0
2009-10-29,2.156372097471769,2.165394626895337,2.0526137862733,2.1473497900975054,72308.0
2009-10-30,2.165394704407844,2.1879509177495358,2.120282277724461,2.187950917749535,100556.0
2009-11-02,2.129305192914324,2.169906246815336,2.129305192914324,2.138327723353215,23636.0
2009-11-03,2.165395254361412,2.169906631405109,2.1157718832756958,2.1157718832756958,242089.0
2009-11-04,2.115770943515619,2.187950501611784,2.115770943515619,2.1428380835085683,14088.0
2009-11-05,2.147349559057882,2.210506592079695,2.147349559057882,2.1744171444163065,287982.0
2009-11-06,2.174417456203696,2.205995977242613,2.174417456203696,2.187950917749535,28247.0
2009-11-09,2.2195297439505013,2.2781758505579472,2.2105067706701496,2.2330629825998822,25549.0
2009-11-10,2.255620085996654,2.255620085996654,2.219530184161051,2.2465973329760742,13752.0
2009-11-11,2.2781759614585093,2.2781759614585093,2.2195298519961977,2.2375746891888197,312160.0
2009-11-12,2.25561974843075,2.25561974843075,2.1924622631333004,2.2375746891888197,33500.0
2009-11-13,2.237574580264708,2.2420859558802344,2.2195297439505013,2.2330629825998822,8335.0
2009-11-16,2.2556197064024235,2.264642235855275,2.233063049696336,2.264642235855275,104256.0
2009-11-17,2.282687333881648,2.300732618656641,2.282687333881648,2.300732618656641,16166.0
2009-11-18,2.3187770456358683,2.36840062620392,2.291709456376584,2.354866942598934,24877.0
2009-11-19,2.345844723768848,2.368400715932162,2.345844723768848,2.368400715932162,30429.0
2009-11-20,2.327799538948895,2.3593785066273614,2.3232886067866345,2.3368218473720783,20571.0
2009-11-23,2.368400815050545,2.368400815050545,2.3368218473720783,2.3368218473720783,1117.0
2009-11-24,2.368400715932162,2.368400715932162,2.363889339860042,2.368400715932162,6069.0
2009-11-25,2.345844723768848,2.368400715932162,2.341333125647406,2.368400715932162,10739.0
2009-11-26,2.341333454665949,2.341333454665949,2.300732618656641,2.300732618656641,12920.0
2009-11-27,2.3007329052420142,2.34133374630867,2.2781766850499783,2.34133374630867,18443.0
2009-11-30,2.300732618656641,2.3323111453524814,2.2871987105877345,2.300732618656641,25441.0
2009-12-01,2.300731993842361,2.332310511962362,2.300731993842361,2.3097543007056225,150016.0
2009-12-02,2.3187772255188768,2.3323109101737605,2.300732386662142,2.3323109101737605,8768.0
2009-12-03,2.34584481219583,2.34584481219583,2.31426562259925,2.31426562259925,2673.0
2009-12-04,2.30073238207004,2.31426562259925,2.30073238207004,2.31426562259925,13157.0
2009-12-07,2.30073238207004,2.31426562259925,2.30073238207004,2.31426562259925,12263.0
2009-12-08,2.31426523208796,2.34584441635584,2.3097543007056225,2.3097543007056225,2257.0
2009-12-09,2.305243148496792,2.341333045593168,2.2601307216139923,2.2601307216139923,18761.0
2009-12-10,2.2465973329760742,2.2465973329760742,2.2105072090911264,2.2465973329760742,29604.0
2009-12-11,2.246596894544514,2.251108270174393,2.215018375381862,2.251108270174393,32964.0
2009-12-14,2.251108807185807,2.300732618656641,2.251108807185807,2.300732618656641,13861.0
2009-12-15,2.29622101536909,2.341333223633001,2.29622101536909,2.3368218473720783,103080.0
2009-12-16,2.314265484737976,2.336821698457193,2.314265484737976,2.32328845873416,12897.0
2009-12-17,2.341333090744888,2.368400680626144,2.341333090744888,2.3503556207053062,354918.0
2009-12-18,2.3503556207053062,2.3503556207053062,2.3503556207053062,2.3503556207053062,6917.0
2009-12-21,2.3729109451605974,2.413512203739546,2.363888418582027,2.413512203739546,15839.0
2009-12-22,2.4135130500160886,2.454114100782194,2.4135130500160886,2.454114100782194,29537.0
2009-12-23,2.4360688438597484,2.4811812627533403,2.4360688438597484,2.4811812627533403,5344.0
2009-12-24,2.4811822018055536,2.4811822018055536,2.390957329870993,2.395468262598618,3277.0
2009-12-29,2.4360694750669603,2.458625690358271,2.377423359719417,2.377423359719417,7533.0
2009-12-30,2.368400715932162,2.368400715932162,2.368400715932162,2.368400715932162,791.0
2009-12-31,2.413512203739546,2.413512203739546,2.413512203739546,2.413512203739546,1769.0
2010-01-04,2.4135133663113293,2.4450918914736173,2.4135133663113293,2.436069582598302,10900.0
2010-01-05,2.4721589471876726,2.5037376875390343,2.427046746463392,2.427046746463392,56502.0
2010-01-06,2.436069449260648,2.44960335593153,2.409001857968213,2.44960335593153,6878.0
2010-01-07,2.3909569797536565,2.3909569797536565,2.3052432751474785,2.3593784568402163,9967.0
2010-01-08,2.3593784078865654,2.368400715932162,2.345844723768848,2.368400715932162,8213.0
2010-01-11,2.3819348411490417,2.4496034900099595,2.377423464662042,2.436069582598302,13804.0
2010-01-12,2.4360695825983023,2.4360695825983023,2.4360695825983023,2.436069582598302,0.0
2010-01-13,2.4360691733526525,2.4360691733526525,2.390956748357336,2.390956748357336,19922.0
2010-01-14,2.436069358570069,2.436069358570069,2.368400715932162,2.368400715932162,13523.0
2010-01-15,2.345844772441695,2.368400765073013,2.345844772441695,2.3593784568402163,25891.0
2010-01-18,2.3458445997728474,2.3458445997728474,2.28268689244679,2.287198268280449,15249.0
2010-01-19,2.264642241390101,2.278175924577803,2.255619711915199,2.269153173053593,25119.0
2010-01-20,2.3593782582211253,2.3593782582211253,2.291709397826422,2.291709397826422,0.0
2010-01-21,2.3007320342303417,2.3007320342303417,2.2826867540391667,2.2826867540391667,10554.0
2010-01-22,2.2736642341233217,2.359377919197514,2.255619399720365,2.255619399720365,11259.0
2010-01-25,2.255619817576508,2.359378356275044,2.255619817576508,2.32328845873416,6045.0
2010-01-27,2.278175609261018,2.278175609261018,2.255619399720365,2.255619399720365,16590.0
2010-01-28,2.255619399720365,2.2601303307595098,2.255619399720365,2.255619399720365,27063.0
2010-01-29,2.25561979568817,2.278176009188503,2.2285522062581804,2.278176009188503,51668.0
2010-02-01,2.246596881669768,2.246596881669768,2.219529738292111,2.228552045401564,84088.0
2010-02-02,2.2240406625457005,2.2330629696257347,2.2059958263363346,2.2105067578270536,64895.0
2010-02-03,2.22404043990432,2.255619399720365,2.210506536540508,2.255619399720365,63931.0
2010-02-04,2.2556201981043067,2.3593787543071256,2.246597444635282,2.3458450682022978,29839.0
2010-02-05,2.255619399720365,2.255619399720365,2.2330627460811607,2.255619399720365,13574.0
2010-02-08,2.278176009188503,2.278176009188503,2.25561979568817,2.278176009188503,42177.0
2010-02-09,2.237574567264348,2.237574567264348,2.2105067578270536,2.2105067578270536,15999.0
2010-02-10,2.237574736068176,2.278176009188503,2.237574736068176,2.278176009188503,15567.0
2010-02-11,2.296220798651131,2.300732174486269,2.2375746891888197,2.2375746891888197,29341.0
2010-02-12,2.2375751211662536,2.300732618656641,2.2375751211662536,2.300732618656641,14004.0
2010-02-15,2.300732095400112,2.300732095400112,2.2962207197200493,2.2962207197200493,6857.0
2010-02-16,2.269153173053593,2.269153173053593,2.269153173053593,2.269153173053593,1032.0
2010-02-17,2.2691536478620944,2.300732618656641,2.2691536478620944,2.300732618656641,4345.0
2010-02-18,2.269152960525791,2.269152960525791,2.2420858187347923,2.2420858187347923,8257.0
2010-02-19,2.2420858187347923,2.2420858187347923,2.2420858187347923,2.2420858187347923,3060.0
2010-02-22,2.2330629825998822,2.2556196386282146,2.2330629825998822,2.2330629825998822,14572.0
2010-02-23,2.233062976906991,2.2375745745603157,2.2150183626880864,2.228552045401564,16157.0
2010-02-24,2.224040771939805,2.224040771939805,2.165394662788463,2.2150184644159907,4185.0
2010-02-25,2.224040771939805,2.228552147751022,2.2150184644159907,2.2150184644159907,24860.0
2010-02-26,2.219529978657273,2.228552286743802,2.183439858113869,2.219529978657273,64623.0
2010-03-01,2.2105067578270536,2.215018355465667,2.20148445074702,2.2105067578270536,54707.0
2010-03-02,2.2105067578270536,2.2105067578270536,2.2105067578270536,2.2105067578270536,210.0
2010-03-03,2.2059963976717,2.2059963976717,2.2059963976717,2.2059963976717,2383.0
2010-03-04,2.196974081078483,2.196974081078483,2.142838892458746,2.183440172898872,9178.0
2010-03-05,2.165395110025625,2.183440172898872,2.142838892458746,2.183440172898872,25183.0
2010-03-08,2.183439636854099,2.183439636854099,2.156372049189452,2.156372049189452,17067.0
2010-03-09,2.1789281829505893,2.1789281829505893,2.165394500629052,2.165394500629052,1282.0
2010-03-10,2.156372340132335,2.156372340132335,2.138327723353215,2.138327723353215,41814.0
2010-03-11,2.138327802687249,2.138327802687249,2.102237679592709,2.1293052719136143,87898.0
2010-03-12,2.1247935491623364,2.19697356153679,2.1202821734862005,2.19697356153679,1043810.0
2010-03-15,2.196973838132007,2.196973838132007,2.133816347109104,2.138327723353215,3074.0
2010-03-16,2.18795124776009,2.192462624338472,2.1653950310162267,2.192462624338472,24135.0
2010-03-17,2.192462624338472,2.1969740009168524,2.1653950310162267,2.192462624338472,28856.0
2010-03-18,2.192462624338472,2.192462624338472,2.192462624338472,2.192462624338472,347.0
2010-03-19,2.1969740009168524,2.1969740009168524,2.1789287166526754,2.192462624338472,7622.0
2010-03-22,2.192462565983162,2.192462565983162,2.178928658657589,2.178928658657589,92902.0
2010-03-23,2.18795124776009,2.2059963099749216,2.18795124776009,2.192462624338472,30070.0
2010-03-24,2.19697356153679,2.237574610326199,2.1924621858606543,2.19697356153679,40043.0
2010-03-25,2.2059959927578463,2.278176009188503,2.1969736849971646,2.278176009188503,182112.0
2010-03-26,2.278176009188503,2.278176009188503,2.278176009188503,2.278176009188503,3096.0
2010-03-29,2.278176009188503,2.278176009188503,2.278176009188503,2.278176009188503,0.0
2010-03-30,2.278176009188503,2.278176009188503,2.2646423254981656,2.278176009188503,36995.0
2010-03-31,2.2781761670071434,2.31426562259925,2.2781761670071434,2.31426562259925,6193.0
2010-04-01,2.3142652727135093,2.318776870322924,2.2781758225776416,2.2826867540391667,140100.0
2010-04-06,2.2781757825856217,2.3097543007056225,2.2781757825856217,2.3097543007056225,11619.0
2010-04-07,2.279994812084816,2.334934761058343,2.275416821029117,2.3074647865715794,27704.0
2010-04-08,2.302886344815309,2.30746478657158,2.26625971216629,2.3074647865715794,6714.0
2010-04-09,2.279995769829541,2.312044199534975,2.279995769829541,2.312044199534975,10786.0
2010-04-12,2.284573253841086,2.30746478657158,2.26625971216629,2.3074647865715794,7122.0
2010-04-13,2.3028873121759537,2.312044199534975,2.2891526571885628,2.312044199534975,10432.0
2010-04-14,2.298309319197204,2.312044199534975,2.2845742135090523,2.312044199534975,6315.0
2010-04-15,2.298309010512549,2.3166218813694788,2.293730342097617,2.3166218813694783,5295.0
2010-04-16,2.2983094229025727,2.2983094229025727,2.2983094229025727,2.2983094229025727,24689.0
2010-04-19,2.2983094229025727,2.2983094229025727,2.28915276048076,2.2983094229025727,19701.0
2010-04-20,2.302886344815309,2.357826293788837,2.298308353759611,2.3074647865715794,406487.0
2010-04-21,2.3028872787463293,2.3028872787463293,2.2754177438199257,2.2754177438199257,7288.0
2010-04-22,2.2525253094977664,2.2525253094977664,2.2433682005487605,2.2433682005487605,67823.0
2010-04-23,2.284574050883393,2.344092011677248,2.284574050883393,2.344092011677248,533442.0
2010-04-27,2.339513474226851,2.339513474226851,2.284573958996298,2.293730394634486,43090.0
2010-04-28,2.2983089137284938,2.2983089137284938,2.266260264326717,2.266260264326717,3931.0
2010-04-29,2.2662601062982306,2.2937300855623795,2.252525680041969,2.252525680041969,120618.0
2010-04-30,2.284573693120403,2.2891521357570186,2.2479472787791197,2.2891521357570186,12693.0
2010-05-03,2.284573693120403,2.293730127692976,2.284573693120403,2.2891521357570186,18729.0
2010-05-04,2.2479474211645014,2.2479474211645014,2.2479474211645014,2.2479474211645014,6207.0
2010-05-05,2.2342124075318304,2.289152372757287,2.2296344151219043,2.261682390144559,17989.0
2010-05-06,2.2479474211645014,2.2479474211645014,2.2479474211645014,2.2479474211645014,17604.0
2010-05-07,2.229634714850171,2.243369144626964,2.2113211652961207,2.215899609022229,55246.0
2010-05-10,2.211320690130792,2.211320690130792,2.202164255346862,2.202164255346862,2392.0
2010-05-11,2.2021647285446706,2.243369144626964,2.2021647285446706,2.215899609022229,1909.0
2010-05-12,2.193008057330481,2.193008057330481,2.1746945097344024,2.1746945097344024,2029.0
2010-05-13,2.179273609758126,2.229635148436584,2.17469516514167,2.225056703820128,57154.0
2010-05-14,2.2250567038201274,2.229635148436584,2.2250567038201274,2.225056703820128,18084.0
2010-05-17,2.1655381573988097,2.220477675552041,2.1655381573988097,2.2204776755520417,7434.0
2010-05-18,2.2204771652558586,2.2296340499775087,2.1975856295026794,2.206742514224329,45718.0
2010-05-19,2.183851219836992,2.2158991931532293,2.183851219836992,2.183851219836992,34484.0
2010-05-20,2.179272960959524,2.1838514042129167,2.1655380819000656,2.1792729609595245,23756.0
2010-05-21,2.160959622768177,2.202164255346862,2.160959622768177,2.202164255346862,26526.0
2010-05-24,2.215899281854617,2.2296343856546312,2.19758596035483,2.2296343856546312,69402.0
2010-05-25,2.220477675552041,2.220477675552041,2.2021645779510868,2.2204776755520417,82774.0
2010-05-26,2.183850718209232,2.1884287093238406,2.183850718209232,2.1884287093238406,1335.0
2010-05-27,2.19758596035483,2.2296343856546312,2.1884292996049366,2.2296343856546312,39029.0
2010-05-28,2.2204774995543883,2.2296343856546312,2.215899281854617,2.2296343856546312,6315.0
2010-05-31,2.229634551345816,2.2891525126175662,2.229634551345816,2.284574069227206,32767.0
2010-06-01,2.2433682839299425,2.357826403614341,2.2433682839299425,2.357826403614341,2159.0
2010-06-02,2.344091303056047,2.357826403614341,2.344091303056047,2.357826403614341,25496.0
2010-06-03,2.289152402165747,2.293730394634486,2.289152402165747,2.293730394634486,67883.0
2010-06-04,2.2891526571885628,2.334935741881387,2.2845742135090523,2.312044199534975,44729.0
2010-06-07,2.2845738104634954,2.289152253335275,2.266260264326717,2.266260264326717,14747.0
2010-06-08,2.261683152964904,2.266261146918896,2.252526714356065,2.257104708310056,15452.0
2010-06-09,2.2799956258368463,2.284574069227206,2.2799956258368463,2.284574069227206,66.0
2010-06-10,2.3028873356136885,2.307465779339797,2.1975862848185628,2.215899609022229,36968.0
2010-06-11,2.21590005851899,2.261683152964904,2.2113216138641416,2.257104708310056,1882.0
2010-06-15,2.252525680041969,2.25710367189384,2.252525680041969,2.252525680041969,8882.0
2010-06-16,2.252525721415735,2.2891521357570186,2.252525721415735,2.2891521357570186,27577.0
2010-06-17,2.2891521357570186,2.293730127692976,2.2891521357570186,2.2891521357570186,18600.0
2010-06-18,2.3028868809023764,2.3028868809023764,2.2708389078994937,2.2708389078994937,21824.0
2010-06-21,2.2754172585478285,2.2891521357570186,2.2754172585478285,2.2891521357570186,8708.0
2010-06-22,2.2754177438199257,2.289152623958316,2.2754177438199257,2.2754177438199257,75698.0
2010-06-23,2.275417350721576,2.275417350721576,2.2708389078994937,2.2708389078994937,23642.0
2010-06-24,2.2891521357570186,2.2891521357570186,2.284573693120403,2.2891521357570186,22802.0
2010-06-25,2.252525680041969,2.252525680041969,2.252525680041969,2.252525680041969,1617.0
2010-06-28,2.266260264326717,2.266260264326717,2.266260264326717,2.266260264326717,18648.0
2010-06-29,2.197585989398545,2.261682390144559,2.197585989398545,2.261682390144559,13901.0
2010-06-30,2.243369599695938,2.261683152964904,2.2204782778234096,2.257104708310056,8283.0
2010-07-01,2.243368569586603,2.2616821144463604,2.243368569586603,2.252525680041969,161141.0
2010-07-02,2.2616822721556185,2.266260264326717,2.2616822721556185,2.266260264326717,191519.0
2010-07-05,2.2571038563170456,2.26626029146959,2.2433687528875432,2.2479474211645014,57233.0
2010-07-06,2.220477675552041,2.220477675552041,2.220477675552041,2.2204776755520417,2477.0
2010-07-07,2.106020049529425,2.106020049529425,2.106020049529425,2.106020049529425,21.0
2010-07-08,2.1426468971519443,2.2387912918689885,2.1426468971519443,2.1472253411649067,5242.0
2010-07-09,2.174694687993592,2.238791095757221,2.174694687993592,2.238791095757221,3368.0
2010-07-12,2.174694285496754,2.2296342465689323,2.14264631289682,2.14264631289682,2960.0
2010-07-13,2.234212700298869,2.2433691370192683,2.197586277366125,2.2113211577971064,11907.0
2010-07-14,2.2113202944953017,2.2296338368376194,2.1975854194264306,2.1975854194264306,16772.0
2010-07-15,2.1975854194264306,2.202163861349584,2.1975854194264306,2.1975854194264306,10530.0
2010-07-16,2.1975863008396206,2.1975863008396206,2.1518032153470648,2.1518032153470648,91669.0
2010-07-19,2.147225222288347,2.1518032153470648,2.147225222288347,2.1518032153470648,3859.0
2010-07-20,2.119754725522751,2.1334896027942305,2.119754725522751,2.1334896027942305,11595.0
2010-07-21,2.197586049866373,2.197586049866373,2.151802969602431,2.1746945097344024,15942.0
2010-07-22,2.1518032153470648,2.160960102866037,2.1518032153470648,2.1518032153470648,59336.0
2010-07-23,2.12891111829938,2.138067778083862,2.078550052860542,2.0968631470791808,160039.0
2010-07-26,2.110598308406893,2.110598308406893,2.110598308406893,2.110598308406893,142.0
2010-07-27,2.12891142947046,2.1792729529710115,2.12891142947046,2.1746945097344024,36754.0
2010-07-28,2.174693885861548,2.1975854194264306,2.174693885861548,2.1975854194264306,5147.0
2010-07-29,2.1975858723865165,2.202164315253365,2.183851219836992,2.183851219836992,25539.0
2010-07-30,2.183851458375098,2.183851458375098,2.156381474224532,2.156381474224532,20503.0
2010-08-02,2.156381190489697,2.156381190489697,2.138067870132304,2.14264631289682,85614.0
2010-08-03,2.160959917591476,2.170116578974998,2.156381474224532,2.156381474224532,9717.0
2010-08-04,2.156381474224532,2.215899435191877,2.156381474224532,2.156381474224532,3242.0
2010-08-05,2.156381474224532,2.156381474224532,2.156381474224532,2.156381474224532,0.0
2010-08-06,2.2158995537488355,2.238791095757221,2.206743117225783,2.238791095757221,8200.0
2010-08-09,2.26626029146959,2.26626029146959,2.2479474211645014,2.2479474211645014,10348.0
2010-08-10,2.266260568509157,2.2937305533758945,2.1609599739299985,2.1701166355522443,26126.0
2010-08-11,2.17927307182412,2.2021646132045487,2.1701166355522443,2.1701166355522443,41867.0
2010-08-12,2.170116007378399,2.1746939988387948,2.156380906245684,2.16095934840669,28977.0
2010-08-13,2.1518029774902474,2.179272960959524,2.1518029774902474,2.1792729609595245,31017.0
2010-08-16,2.1884287093238406,2.1884287093238406,2.1884287093238406,2.1884287093238406,344.0
2010-08-17,2.1884287093238406,2.1884287093238406,2.1884287093238406,2.1884287093238406,470.0
2010-08-18,2.1975853676039243,2.1975853676039243,2.1884287093238406,2.1884287093238406,5011.0
2010-08-19,2.1975861345380725,2.220477675552041,2.1930081418257927,2.2204776755520417,4319.0
2010-08-20,2.220477675552041,2.220477675552041,2.220477675552041,2.2204776755520417,9209.0
2010-08-23,2.197586057922016,2.202164501175409,2.15638142074364,2.1792729609595245,19192.0
2010-08-24,2.197586114958729,2.197586114958729,2.174694574148712,2.1930081222872366,20559.0
2010-08-25,2.1930081418257927,2.220477675552041,2.1930081418257927,2.2204776755520417,2105.0
2010-08-26,2.220477656934856,2.3074656021987496,2.220477656934856,2.279995618002084,62210.0
2010-08-27,2.289152595148254,2.330357235044845,2.289152595148254,2.330357235044845,7593.0
2010-08-30,2.3303568617838537,2.3303568617838537,2.2662602397270737,2.2708389078994937,40451.0
2010-08-31,2.2891521357570186,2.2891521357570186,2.2891521357570186,2.2891521357570186,5081.0
2010-09-01,2.22047729901041,2.293730127692976,2.22047729901041,2.2891521357570186,45220.0
2010-09-02,2.2891521357570186,2.2891521357570186,2.2891521357570186,2.2891521357570186,82579.0
2010-09-03,2.165537790173649,2.2891521357570186,2.160959572887362,2.2891521357570186,268271.0
2010-09-06,2.289152523944316,2.289152523944316,2.220477675552041,2.2204776755520417,4847.0
2010-09-07,2.2891526571885628,2.334935741881387,2.2891526571885628,2.312044199534975,16206.0
2010-09-08,2.22047729901041,2.2891521357570186,2.22047729901041,2.2891521357570186,3936.0
2010-09-09,2.3074652302524954,2.3074652302524954,2.2891521357570186,2.2891521357570186,7745.0
2010-09-10,2.27999573673222,2.27999573673222,2.270839300206877,2.2754177438199257,6610.0
2010-09-13,2.2891522284871453,2.3074653237244585,2.2708389078994937,2.2708389078994937,310437.0
2010-09-14,2.289152623958316,2.289152623958316,2.247947758192768,2.2754177438199257,50117.0
2010-09-15,2.243368610792174,2.2891521357570186,2.243368610792174,2.2891521357570186,6183.0
2010-09-16,2.2891521357570186,2.2891521357570186,2.2891521357570186,2.2891521357570186,275208.0
2010-09-17,2.2891521357570186,2.2891521357570186,2.266260147924267,2.2891521357570186,119087.0
2010-09-20,2.2754172585478285,2.2891521357570186,2.266260147924267,2.2891521357570186,21023.0
2010-09-21,2.30288678761588,2.30288678761588,2.2799952504837866,2.2891521357570186,14547.0
2010-09-22,2.284574180345268,2.289152623958316,2.2754177438199257,2.2754177438199257,84167.0
2010-09-23,2.2891521357570186,2.2891521357570186,2.284573693120403,2.2891521357570186,20985.0
2010-09-24,2.284573693120403,2.2891521357570186,2.2387906188562163,2.2891521357570186,115101.0
2010-09-27,2.289152623958316,2.289152623958316,2.2754177438199257,2.2754177438199257,63767.0
2010-09-28,2.2891526421873456,2.307465740734238,2.2845741985378383,2.3028872970847307,687468.0
2010-09-29,2.312325257008165,2.312325257008165,2.3076065467931026,2.3076065467931026,733.0
2010-09-30,2.3123251004681675,2.350077566958644,2.3123251004681675,2.326482391540661,43014.0
2010-10-01,2.35479674140852,2.35479674140852,2.307606390572553,2.326482391540661,32936.0
2010-10-04,2.326481350107667,2.326481350107667,2.312324065372582,2.312324065372582,2064.0
2010-10-05,2.3406391384117056,2.3689534816964444,2.3217631418322897,2.3217631418322897,25837.0
2010-10-06,2.3264819665616745,2.3595154848451663,2.3264819665616745,2.345358428635875,3311.0
2010-10-07,2.331201408203455,2.3642344657310894,2.331201408203455,2.3642344657310885,13812.0
2010-10-08,2.3595159045642253,2.39254896416958,2.3595159045642253,2.3831110798692663,13222.0
2010-10-11,2.3831110798692667,2.3878297897422947,2.3831110798692667,2.3831110798692663,4066.0
2010-10-12,2.3831110798692667,2.39254896416958,2.3831110798692667,2.3831110798692663,76471.0
2010-10-13,2.3831105413724,2.3878292501791702,2.2887296292017822,2.335919736871477,169017.0
2010-10-14,2.3359203058258244,2.53412006060978,2.3217637114032748,2.373672772800177,71199.0
2010-10-15,2.37367258171489,2.411424813372982,2.3642344657310894,2.3642344657310885,23613.0
2010-10-18,2.331201641249033,2.331201641249033,2.331201641249033,2.331201641249033,2154.0
2010-10-19,2.359515371399015,2.359515371399015,2.331201028064706,2.335919736871477,1080145.0
2010-10-20,2.359515717410275,2.359515717410275,2.3453586598055973,2.3547965433573093,13911.0
2010-10-21,2.335919773473112,2.359515408370372,2.3264818911575365,2.359515408370372,8119.0
2010-10-22,2.345358428635875,2.345358428635875,2.345358428635875,2.345358428635875,31181.0
2010-10-25,2.3595154848451663,2.3595154848451663,2.331201140149496,2.345358428635875,50009.0
2010-10-26,2.331201028064706,2.335919736871477,2.3264818547037844,2.335919736871477,17962.0
2010-10-27,2.32648254903908,2.3359204340234965,2.3076065467931026,2.3076065467931026,111399.0
2010-10-28,2.3312007686578573,2.3972670978654893,2.3312007686578573,2.3972670978654893,89192.0
2010-10-29,2.3972674021868343,2.3972674021868343,2.359515408370372,2.359515408370372,5298.0
2010-11-01,2.3642346560565897,2.383111121820899,2.359515946100495,2.373672772800177,168847.0
2010-11-02,2.359515408370372,2.359515408370372,2.354796234935504,2.359515408370372,13242.0
2010-11-03,2.359515408370372,2.368953522963027,2.354796234935504,2.359515408370372,42885.0
2010-11-04,2.4255823684251,2.430301543071017,2.406706366672852,2.406706366672852,424518.0
2010-11-05,2.4303009638569333,2.4491767288333777,2.4019866195610144,2.4491767288333777,11238.0
2010-11-08,2.4303012377107773,2.4303012377107773,2.3547965433573093,2.3547965433573093,98937.0
2010-11-09,2.350077061500636,2.3642341172510792,2.345358352619928,2.359515408370372,50981.0
2010-11-10,2.350077061500636,2.359515408370372,2.345358352619928,2.359515408370372,24991.0
2010-11-11,2.354796041165345,2.354796041165345,2.3406389865798487,2.3406389865798487,18887.0
2010-11-12,2.3406389865798487,2.345358159626388,2.326481699717292,2.3406389865798487,39644.0
2010-11-15,2.335919736871477,2.350077024677169,2.335919736871477,2.335919736871477,14653.0
2010-11-16,2.3359200794225545,2.368953833239098,2.3359200794225545,2.3547965433573093,46243.0
2010-11-17,2.335919736871477,2.354796198038092,2.331201028064706,2.335919736871477,63739.0
2010-11-18,2.331201641249033,2.335920351296983,2.331201641249033,2.331201641249033,38611.0
2010-11-19,2.331201641249033,2.335920351296983,2.331201641249033,2.331201641249033,20632.0
2010-11-22,2.335919736871477,2.340639142509476,2.335919736871477,2.335919736871477,57158.0
2010-11-23,2.3359203425965136,2.378391984749791,2.3359203425965136,2.36895410013477,10693.0
2010-11-24,2.364234614437253,2.39254896416958,2.364234614437253,2.3831110798692663,60706.0
2010-11-25,2.3878299003663246,2.416144251410407,2.3878299003663246,2.406706366672852,10951.0
2010-11-26,2.4208621923214206,2.4208621923214206,2.4208621923214206,2.42086219232142,327.0
2010-11-29,2.406706217672551,2.406706217672551,2.368953984228173,2.3878297525346746,4253.0
2010-11-30,2.3689540568610488,2.40198711696448,2.3689540568610488,2.40198711696448,16598.0
2010-12-01,2.406706217672551,2.406706217672551,2.3878297525346746,2.3878297525346746,14440.0
2010-12-02,2.4208627501459303,2.4208627501459303,2.3878296918941992,2.4043464532971845,16730.0
2010-12-03,2.387828984470956,2.3972670978654893,2.387828984470956,2.3972670978654893,2715.0
2010-12-06,2.4208621923214206,2.4208621923214206,2.4208621923214206,2.42086219232142,697.0
2010-12-07,2.397267673033349,2.416143904351322,2.3831108479605283,2.416143904351322,7295.0
2010-12-08,2.383110276189265,2.411424151818764,2.383110276189265,2.3972670978654893,21079.0
2010-12-09,2.3689542492904114,2.3925491945907007,2.3595161318040048,2.3925491945907007,15412.0
2010-12-10,2.378391905441981,2.3878297897422947,2.378391905441981,2.3831110798692663,3369.0
2010-12-13,2.3972681371953284,2.3972681371953284,2.3925491945907007,2.3925491945907007,5009.0
2010-12-14,2.3925491945907007,2.3925491945907007,2.364234842131481,2.3925491945907007,12306.0
2010-12-15,2.3925484610290466,2.3925484610290466,2.359515408370372,2.359515408370372,3630.0
2010-12-16,2.392548813682493,2.401986929666295,2.3642344657310894,2.3642344657310885,8202.0
2010-12-17,2.4067062975413034,2.4067062975413034,2.3642346560565897,2.373672772800177,18762.0
2010-12-20,2.383110578713471,2.3972674021868343,2.359515408370372,2.359515408370372,11295.0
2010-12-21,2.3689540628440837,2.3925490062873545,2.3689540628440837,2.373672772800177,8349.0
2010-12-22,2.3689537906106013,2.416143904351322,2.3689537906106013,2.416143904351322,1887.0
2010-12-23,2.3878292875941787,2.3972674021868343,2.359515408370372,2.359515408370372,11578.0
2010-12-24,2.359515408370372,2.359515408370372,2.359515408370372,2.359515408370372,0.0
2010-12-29,2.3689537906106013,2.416143904351322,2.3642343843654494,2.416143904351322,3657.0
2010-12-30,2.406706366672852,2.406706366672852,2.406706366672852,2.406706366672852,3612.0
2010-12-31,2.416143904351322,2.416143904351322,2.416143904351322,2.416143904351322,7147.0
2011-01-04,2.3878297525346746,2.3878297525346746,2.378391868381424,2.3878297525346746,5096.0
2011-01-05,2.359515408370372,2.359515408370372,2.359515408370372,2.359515408370372,670.0
2011-01-06,2.368953522963027,2.368953522963027,2.359515408370372,2.359515408370372,7092.0
2011-01-07,2.36895410013477,2.36895410013477,2.36895410013477,2.36895410013477,50.0
2011-01-10,2.36895410013477,2.36895410013477,2.36895410013477,2.36895410013477,0.0
2011-01-11,2.3831113093814453,2.3925491945907007,2.3831113093814453,2.3925491945907007,26838.0
2011-01-12,2.3925491945907007,2.3925491945907007,2.3925491945907007,2.3925491945907007,0.0
2011-01-13,2.3925491945907007,2.3925491945907007,2.3925491945907007,2.3925491945907007,0.0
2011-01-14,2.40198711696448,2.40198711696448,2.3925490002447285,2.40198711696448,2503.0
2011-01-17,2.416143483729058,2.4303007708914737,2.416143483729058,2.42086219232142,27194.0
2011-01-18,2.4067059453773254,2.4114246546429503,2.3972675977376823,2.4114246546429503,14768.0
2011-01-19,2.4067059453773254,2.4114246546429503,2.4067059453773254,2.4114246546429503,1990.0
2011-01-20,2.406706366672852,2.406706366672852,2.3878299003663246,2.406706366672852,11978.0
2011-01-21,2.392548926888425,2.392548926888425,2.3878297525346746,2.3878297525346746,30296.0
2011-01-24,2.4114251972863623,2.4114251972863623,2.3925491945907007,2.3925491945907007,1078.0
2011-01-25,2.397266987886588,2.4586143737210584,2.397266987886588,2.4303004993905093,11393.0
2011-01-27,2.4303008092678917,2.482209856482481,2.4303008092678917,2.4538959785417496,7411.0
2011-01-28,2.4538959785417496,2.4538959785417496,2.4538959785417496,2.4538959785417496,3310.0
2011-01-31,2.453896134587869,2.458614843554812,2.453896134587869,2.458614843554812,14451.0
2011-02-01,2.458614687208624,2.463333860429637,2.4538959785417496,2.4538959785417496,43321.0
2011-02-02,2.463333866502063,2.496366917745239,2.463333866502063,2.496366917745239,8210.0
2011-02-03,2.496366418122495,2.501085590410647,2.496366418122495,2.501085590410647,32063.0
2011-02-04,2.501085976072774,2.51052408982739,2.496366803056936,2.51052408982739,64532.0
2011-02-07,2.5529952576121206,2.576590428046656,2.548276548713127,2.548276548713127,45806.0
2011-02-08,2.571872186778076,2.571872186778076,2.53411995367394,2.53411995367394,66288.0
2011-02-09,2.5246811472050643,2.552995023947142,2.5246811472050643,2.538838433991693,80015.0
2011-02-10,2.5718718355167125,2.5718718355167125,2.5718718355167125,2.5718718355167125,121.0
2011-02-11,2.5718718355167125,2.5718718355167125,2.5718718355167125,2.5718718355167125,0.0
2011-02-14,2.5718713779728457,2.595466545277334,2.5718713779728457,2.595466545277334,10890.0
2011-02-15,2.581309259073001,2.595466545277334,2.581309259073001,2.595466545277334,24871.0
2011-02-16,2.548276664014571,2.5718718355167125,2.548276664014571,2.5718718355167125,11520.0
2011-02-17,2.5529949135743903,2.5577140863915977,2.548276205311282,2.5577140863915973,10889.0
2011-02-18,2.5577140863915977,2.571871372566169,2.548276205311282,2.5577140863915973,26250.0
2011-02-21,2.595466853652097,2.595466853652097,2.5907476802642715,2.5907476802642715,550.0
2011-02-22,2.5954673578183862,2.5954673578183862,2.571872183127156,2.5765908928774297,26754.0
2011-02-23,2.5765903173277755,2.6049046599987684,2.5765903173277755,2.604904659998768,2072.0
2011-02-24,2.64265741959979,2.718162116397314,2.64265741959979,2.694566942200048,146316.0
2011-02-25,2.6945670839476787,2.7653526102631494,2.6945670839476787,2.7653526102631494,52326.0
2011-02-28,2.7653525730922683,2.7795096317096424,2.7653525730922683,2.7700712829285568,3976.0
2011-03-01,2.770071542155152,2.831418956756154,2.770071542155152,2.803105069148886,23235.0
2011-03-02,2.826699358084761,2.8361372402286014,2.826699358084761,2.8314180668796056,99366.0
2011-03-03,2.83141771773186,2.83141771773186,2.8266990095188893,2.8266990095188893,15405.0
2011-03-04,2.836137470874297,2.836137470874297,2.79838524239755,2.79838524239755,1158.0
2011-03-07,2.803104188171008,2.8314180668796056,2.803104188171008,2.8314180668796056,31049.0
2011-03-08,2.8314182968268136,2.8786086404867763,2.7842281854439457,2.8786086404867763,3787.0
2011-03-09,2.878608288981908,2.9022034579306992,2.826699242482459,2.836137124240323,2058.0
2011-03-10,2.8361372402286014,2.8361372402286014,2.81726147594092,2.8314180668796056,111987.0
2011-03-11,2.760633280896261,2.788947629199868,2.760633280896261,2.7842284550107084,16520.0
2011-03-15,2.8314180668796056,2.8361372402286014,2.793665841473016,2.8314180668796056,14048.0
2011-03-16,2.826699358084761,2.8314180668796056,2.784227959329175,2.8314180668796056,15680.0
2011-03-17,2.8314180668796056,2.8314180668796056,2.8314180668796056,2.8314180668796056,7859.0
2011-03-18,2.831417755043482,2.831417755043482,2.8031038794532126,2.8078225877283653,13122.0
2011-03-21,2.8078233902603245,2.855013738378501,2.8078233902603245,2.8550137383785006,31859.0
2011-03-22,2.902203963390704,2.939956193828444,2.902203963390704,2.939956193828444,13672.0
2011-03-23,2.9399558854566488,3.05793197065038,2.925798829562067,2.972989403005809,38820.0
2011-03-24,2.972989333242169,3.0909651833904177,2.972989333242169,3.0768078955509663,60882.0
2011-03-25,3.0673700892849105,3.081527145197703,3.0484936276060486,3.0532128010950355,24088.0
2011-03-28,3.0296176304196227,3.036696042237333,3.001303286317532,3.0248984569307327,13821.0
2011-03-29,3.0201795919176706,3.0201795919176706,3.0201795919176706,3.0201795919176706,4363.0
2011-03-30,3.0154598802079344,3.0154598802079344,2.982426834776863,3.010740707805617,4932.0
2011-03-31,3.015460418672661,3.0201795919176706,3.0107412454276505,3.0201795919176706,6298.0
2011-04-01,3.0201797479960084,3.0248984569307327,2.9729894067696057,3.0248984569307327,473082.0
2011-04-04,3.0201795919176706,3.0201795919176706,3.0201795919176706,3.0201795919176706,191860.0
2011-04-05,3.0201797441724683,3.0201797441724683,2.883327661878323,2.972989403005809,10824.0
2011-04-06,3.056701602856211,3.056701602856211,3.056701602856211,3.056701602856211,11.0
2011-04-07,2.970598249519944,2.989732881653225,2.941896654500873,2.989732881653225,5453.0
2011-04-08,3.01365040466469,3.01365040466469,2.984948810785215,2.984948810785215,1183.0
2011-04-11,2.9084115617934456,2.9849486709795023,2.9084115617934456,2.9562470784443216,16073.0
2011-04-12,2.9466794844670368,2.951463199923966,2.9466794844670368,2.951463199923966,2683.0
2011-04-13,2.965813281936846,2.965813281936846,2.898843392708081,2.90362710758758,7072.0
2011-04-14,2.8940610263991573,2.8940610263991573,2.8270913414177525,2.8892777801983707,27642.0
2011-04-15,2.999299627855489,2.999299627855489,2.8749265293326145,2.8749265293326145,4056.0
2011-04-18,2.917977944397877,2.922761659930728,2.917977944397877,2.922761659930728,13563.0
2011-04-19,2.9275459838549605,2.9275459838549605,2.9179785508009903,2.9179785508009903,8826.0
2011-04-20,2.9179785508009903,2.9753817364015145,2.9179785508009903,2.9179785508009903,21409.0
2011-04-21,2.9418961620524446,2.970597752267113,2.9418961620524446,2.970597752267113,3122.0
2011-04-27,2.975381262853049,3.042350929033419,2.9705975470874195,3.042350929033419,3462.0
2011-04-28,2.9753816051721684,3.013650158430799,2.9753816051721684,3.013650158430799,3707.0
2011-04-29,2.9371130519135376,3.013650158430799,2.9371130519135376,3.013650158430799,40618.0
2011-05-02,3.023217338428546,3.023217338428546,3.023217338428546,3.023217338428545,8440.0
2011-05-03,3.037568948372678,3.080620995457987,3.037568948372678,3.0806209954579877,35145.0
2011-05-04,3.051918458892076,3.0567021751808894,3.023217338428546,3.023217338428545,8485.0
2011-05-05,3.023217772426122,3.071053294004188,3.0040831399778685,3.008866856953408,19822.0
2011-05-06,3.023217338428546,3.023217338428546,3.023217338428546,3.023217338428545,1032.0
2011-05-09,3.0088672181904825,3.0088672181904825,2.994516536448766,2.999300253998626,2440.0
2011-05-10,2.994516665833426,3.080620995457987,2.994516665833426,3.0806209954579877,5005.0
2011-05-11,3.080620862353,3.1093224612903665,2.999300253998626,2.999300253998626,12875.0
2011-05-12,3.0040826431043905,3.1093215737129523,3.0040826431043905,3.1093215737129523,7241.0
2011-05-13,3.1093215737129523,3.128455496634754,3.0997543767981863,3.1093215737129523,32182.0
2011-05-16,3.085404326560455,3.118889169390378,3.0567027299797758,3.114105452233308,38303.0
2011-05-17,3.118887820354272,3.1284547796225164,3.0997536663639726,3.128454779622517,51527.0
2011-05-18,3.128454966405974,3.1332389172333435,3.0327837198348293,3.037567435208373,8556.0
2011-05-19,3.08540314284945,3.08540314284945,3.08540314284945,3.08540314284945,1042.0
2011-05-20,3.085403362430377,3.123671910459174,3.085403362430377,3.0949703228471965,43332.0
2011-05-23,3.1236716704927807,3.1236716704927807,3.1236716704927807,3.1236716704927807,48230.0
2011-05-24,3.133239619881145,3.133239619881145,3.133239619881145,3.133239619881145,15168.0
2011-05-25,3.133239619881145,3.133239619881145,3.133239619881145,3.133239619881145,42.0
2011-05-26,3.133238883344548,3.133238883344548,3.0423506467685093,3.08540314284945,5306.0
2011-05-27,3.037567435208373,3.0423506796742656,3.013649564702131,3.037567435208373,6180.0
2011-05-30,3.013650158430799,3.013650158430799,3.013650158430799,3.013650158430799,98.0
2011-05-31,3.013650573928948,3.0375684524449325,2.9658145814430736,3.008866856953408,47623.0
2011-06-01,3.128455139218545,3.128455139218545,3.1045375028449427,3.1045375028449427,1392.0
2011-06-02,3.1045375028449427,3.1045375028449427,3.1045375028449427,3.1045375028449427,91.0
2011-06-03,3.0136497465811924,3.0997540385094453,3.0136497465811924,3.0949703228471965,15271.0
2011-06-06,3.0997538179072155,3.0997538179072155,3.08540314284945,3.08540314284945,2566.0
2011-06-07,3.08540314284945,3.08540314284945,3.08540314284945,3.08540314284945,0.0
2011-06-08,3.0136505243216,3.0136505243216,2.956247334283458,2.989732881653225,21342.0
2011-06-09,2.989732518666293,3.013650158430799,2.9705978888561693,3.013650158430799,7979.0
2011-06-10,3.0040831399778685,3.008866856953408,3.0040831399778685,3.008866856953408,9304.0
2011-06-14,2.9658146431373766,2.9658146431373766,2.9658146431373766,2.9658146431373766,20644.0
2011-06-15,2.965814303347545,2.989732650528587,2.9179785508009903,2.9179785508009903,55043.0
2011-06-16,2.9179785508009903,2.941896427074268,2.91319530518177,2.9179785508009903,77565.0
2011-06-17,2.9275453754635783,2.946679531233483,2.870142201792365,2.922761659930728,146933.0
2011-06-20,2.903627676471414,2.9466797060989203,2.903627676471414,2.9466797060989203,1308.0
2011-06-21,2.9466796109404174,3.0949703228471965,2.9466796109404174,3.0949703228471965,327.0
2011-06-22,3.0901868290221506,3.0901868290221506,3.0901868290221506,3.0901868290221506,223.0
2011-06-23,3.061485305714616,3.061485305714616,3.037567435208373,3.037567435208373,521296.0
2011-06-24,3.056701590341072,3.056701590341072,3.037567435208373,3.037567435208373,1361.0
2011-06-27,2.9658149375113987,3.0088672181904825,2.9658149375113987,2.999300253998626,8830.0
2011-06-28,2.999299480390546,3.013650158430799,2.989732518666293,3.013650158430799,21760.0
2011-06-29,3.013649577041001,3.0854031888535114,2.970597315771964,3.056701602856211,14322.0
2011-06-30,3.0854031762208582,3.0854031762208582,3.037567435208373,3.037567435208373,19090.0
2011-07-01,3.061485305714616,3.061485305714616,3.037567435208373,3.037567435208373,1341.0
2011-07-04,3.08540314284945,3.08540314284945,3.0614852726019013,3.08540314284945,7980.0
2011-07-05,3.1093210130969995,3.1093210130969995,3.08540314284945,3.08540314284945,10838.0
2011-07-06,3.104538094643357,3.104538094643357,3.0614860584195305,3.0614860584195305,14796.0
2011-07-07,3.061485768099438,3.061485768099438,2.970597752267113,2.970597752267113,1362.0
2011-07-08,3.037568182032777,3.0614860584195305,3.037568182032777,3.0614860584195305,14356.0
2011-07-11,3.0614860584195305,3.0614860584195305,3.037568182032777,3.0614860584195305,23948.0
2011-07-12,3.0375676841754786,3.042350929033419,3.0375676841754786,3.042350929033419,16169.0
2011-07-13,3.051917859648003,3.051917859648003,3.04713461520612,3.04713461520612,7684.0
2011-07-14,3.061485290347065,3.104537315769901,3.04713461520612,3.04713461520612,10345.0
2011-07-15,3.080619427527647,3.08540314284945,3.0423506467685093,3.08540314284945,2374.0
2011-07-18,3.08540314284945,3.0997538179072155,3.08540314284945,3.08540314284945,10158.0
2011-07-19,3.08540471321454,3.0997553955763086,3.0710537953988264,3.0806209954579877,2047.0
2011-07-20,3.08540314284945,3.08540314284945,3.0423506467685093,3.08540314284945,9068.0
2011-07-21,3.0854031762208582,3.1093210467271,3.037567435208373,3.037567435208373,343815.0
2011-07-22,3.061485474827853,3.1045375028449427,3.042350847730526,3.1045375028449427,10910.0
2011-07-25,3.1045375028449427,3.1045375028449427,3.061485474827853,3.1045375028449427,926.0
2011-07-26,3.099754778410516,3.104538259760727,3.099754778410516,3.0997547784105155,34045.0
2011-07-27,3.094970102585412,3.0997538179072155,3.0614852726019013,3.08540314284945,17135.0
2011-07-28,3.08540351276718,3.15715689665872,3.08540351276718,3.15715689665872,42035.0
2011-07-29,3.1093213858823097,3.15715689665872,3.1093213858823097,3.15715689665872,48797.0
2011-08-02,3.133239619881145,3.133239619881145,3.114104989549741,3.133239619881145,56361.0
2011-08-03,3.157157260297237,3.157157260297237,3.133239619881145,3.133239619881145,6327.0
2011-08-04,3.1523733711947366,3.1523733711947366,3.1093215737129523,3.1093215737129523,16737.0
2011-08-05,3.037568515631846,3.061486394645366,2.8701431270832978,2.9658146431373766,70275.0
2011-08-08,2.989732881653225,2.989732881653225,2.989732881653225,2.989732881653225,152394.0
2011-08-09,2.956247350118186,2.956247350118186,2.822307514460694,2.870143035507569,23708.0
2011-08-10,2.8844939508209237,2.917978792008345,2.865359789492954,2.870143035507569,116582.0
2011-08-11,2.8223073743514577,2.870142893023609,2.7505537431623943,2.774471620225415,11504.0
2011-08-12,2.822307327866492,2.8701428457507663,2.8079564135019357,2.822307327866492,53663.0
2011-08-15,2.8462251572571806,2.870143035507569,2.8462251572571806,2.870143035507569,3081.0
2011-08-16,2.870142672214666,2.870142672214666,2.846224796991721,2.846224796991721,3096.0
2011-08-17,2.941895442883256,2.941895442883256,2.941895442883256,2.941895442883256,3611.0
2011-08-18,2.941895442883256,2.941895442883256,2.941895442883256,2.941895442883256,3883.0
2011-08-19,2.9371130524743325,2.941896297883501,2.846224796991721,2.846224796991721,9496.0
2011-08-22,2.8892772592943765,2.894060504632798,2.8892772592943765,2.894060504632798,3215.0
2011-08-23,2.8892772592943765,2.917978379501984,2.8892772592943765,2.894060504632798,5188.0
2011-08-24,2.8892777801983707,2.8892777801983707,2.8892777801983707,2.8892777801983707,2787.0
2011-08-25,2.894060913757957,2.965814548509122,2.870143035507569,2.870143035507569,37748.0
2011-08-26,2.894060913757957,2.894060913757957,2.870143035507569,2.870143035507569,17485.0
2011-08-29,2.870143035507569,2.870143035507569,2.870143035507569,2.870143035507569,28484.0
2011-08-30,2.961031396970146,2.9658146431373766,2.961031396970146,2.9658146431373766,4376.0
2011-08-31,2.951463199923966,2.9658136399332653,2.951463199923966,2.951463199923966,5144.0
2011-09-01,2.951463199923966,2.951463199923966,2.951463199923966,2.951463199923966,0.0
2011-09-02,2.951463199923966,2.951463199923966,2.951463199923966,2.951463199923966,0.0
2011-09-05,2.951463199923966,2.951463199923966,2.951463199923966,2.951463199923966,0.0
2011-09-06,3.0088668074248046,3.037568402443876,2.989732881653225,2.989732881653225,23342.0
2011-09-07,3.013650158430799,3.013650158430799,3.013650158430799,3.013650158430799,247.0
2011-09-08,3.013650158430799,3.013650158430799,3.013650158430799,3.013650158430799,0.0
2011-09-09,2.989732881653225,2.989732881653225,2.989732881653225,2.989732881653225,104411.0
2011-09-12,2.970598249519944,2.989732881653225,2.970598249519944,2.989732881653225,31204.0
2011-09-13,2.989732501676202,3.023217338428546,2.989732501676202,3.023217338428545,1087.0
2011-09-14,3.0088664421148006,3.013650158430799,3.0088664421148006,3.013650158430799,1548.0
2011-09-15,3.023217355608925,3.023217355608925,3.013650158430799,3.013650158430799,7671.0
2011-09-16,3.0136505243216,3.0136505243216,2.989732881653225,2.989732881653225,259093.0
2011-09-19,2.989732501676202,3.023217338428546,2.989732501676202,3.023217338428545,82585.0
2011-09-20,3.004082593737744,3.004082593737744,3.004082593737744,3.004082593737744,3877.0
2011-09-21,2.9992994633460883,3.023217338428546,2.9992994633460883,3.023217338428545,676637.0
2011-09-22,3.023217338428546,3.0375680163872465,3.0136501413047885,3.023217338428545,18937.0
2011-09-23,3.023217835314516,3.023217835314516,2.9658146431373766,2.9658146431373766,14451.0
2011-09-26,2.9658146431373766,2.9658146431373766,2.9658146431373766,2.9658146431373766,0.0
2011-09-27,3.0002432402549704,3.0002432402549704,2.95105888515376,2.95105888515376,4521.0
2011-09-28,2.9559775189065345,2.9953251973663364,2.9510589380531163,2.9953251973663377,28626.0
2011-09-29,2.9953251973663364,2.9953251973663364,2.9953251973663364,2.9953251973663377,10345.0
2011-09-30,2.9805696317303747,2.9805696317303747,2.9805696317303747,2.9805696317303747,1916.0
2011-10-04,2.9510577095523045,3.024834212814058,2.9510577095523045,3.024834212814059,635.0
2011-10-05,3.024834212814058,3.024834212814058,3.024834212814058,3.024834212814059,0.0
2011-10-06,3.024834212814058,3.024834212814058,3.024834212814058,3.024834212814059,0.0
2011-10-07,2.926466707603156,2.95105888515376,2.9215486110216693,2.95105888515376,3458.0
2011-10-10,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,0.0
2011-10-11,2.906793149984148,2.906793149984148,2.906793149984148,2.906793149984148,795.0
2011-10-12,2.901873955654004,2.9953243008892483,2.901873955654004,2.98548738421841,8415.0
2011-10-13,2.9805696317303747,2.9805696317303747,2.9805696317303747,2.9805696317303747,103.0
2011-10-14,3.0002432877919736,3.0002432877919736,2.9756511098517207,2.9756511098517207,216771.0
2011-10-17,2.9756510627043653,2.9756510627043653,2.95105888515376,2.95105888515376,24980.0
2011-10-18,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,35815.0
2011-10-19,2.877282018712225,2.877282018712225,2.877282018712225,2.8772820187122243,7225.0
2011-10-20,2.901874772144433,2.95105888515376,2.901874772144433,2.95105888515376,5174.0
2011-10-21,3.0248354178055745,3.0248354178055745,2.901874772144433,2.95105888515376,12871.0
2011-10-24,3.0100802749520006,3.0395905478406404,3.0100802749520006,3.0395905478406395,5914.0
2011-10-25,3.0002434659935866,3.098612425689178,3.0002434659935866,3.098612425689178,11154.0
2011-10-26,3.098612425689178,3.098612425689178,3.098612425689178,3.098612425689178,0.0
2011-10-27,3.098612425689178,3.098612425689178,3.098612425689178,3.098612425689178,28645.0
2011-10-28,3.128122801060572,3.147796884132742,3.074020585686527,3.074020585686527,14217.0
2011-10-31,3.0691017623036,3.074020585686527,3.0691017623036,3.074020585686527,27675.0
2011-11-02,2.985488224234866,2.985488224234866,2.877282594593828,2.95105888515376,21006.0
2011-11-03,2.955977599380069,2.955977599380069,2.955977599380069,2.955977599380069,2064.0
2011-11-04,2.955977599380069,2.955977599380069,2.955977599380069,2.955977599380069,0.0
2011-11-07,2.955977599380069,2.955977599380069,2.951059018392747,2.955977599380069,37385.0
2011-11-08,2.955977599380069,2.955977599380069,2.955977599380069,2.955977599380069,0.0
2011-11-09,3.074020585686527,3.074020585686527,3.074020585686527,3.074020585686527,23535.0
2011-11-10,3.0248351250246417,3.0248351250246417,2.9756507746841017,3.000242949854372,19805.0
2011-11-11,3.0051612214800487,3.010079801264025,3.0051612214800487,3.010079801264025,34111.0
2011-11-14,3.024834212814058,3.024834212814058,3.024834212814058,3.024834212814059,6244.0
2011-11-15,3.0395900695087144,3.0445088913845244,3.0051612214800487,3.010079801264025,116887.0
2011-11-16,3.0002426412577003,3.118285166770211,2.9707323730173214,3.118285166770211,13083.0
2011-11-17,3.118285166770211,3.118285166770211,3.118285166770211,3.118285166770211,0.0
2011-11-18,3.118285166770211,3.118285166770211,3.118285166770211,3.118285166770211,0.0
2011-11-21,3.0494277248501382,3.0986123241318544,3.0445096280598056,3.054346305824257,12503.0
2011-11-22,3.098611892627312,3.098611892627312,3.000242949854372,3.000242949854372,41835.0
2011-11-23,3.000243650838523,3.167470577904405,3.000243650838523,3.167470577904405,7414.0
2011-11-24,3.14779610569448,3.14779610569448,3.14779610569448,3.14779610569448,179.0
2011-11-25,3.14779610569448,3.14779610569448,3.142877525619807,3.14779610569448,10898.0
2011-11-28,3.1477965352526023,3.1477965352526023,2.9805696317303747,2.9805696317303747,7077.0
2011-11-29,2.980570015804899,3.049427976293257,2.980570015804899,3.049427976293257,6734.0
2011-11-30,3.000242949854372,3.000242949854372,2.9658140982894805,3.000242949854372,16995.0
2011-12-01,3.1428767148695798,3.1428767148695798,3.0002420450601406,3.024834212814059,10657.0
2011-12-02,3.049427976293257,3.049427976293257,3.049427976293257,3.049427976293257,842.0
2011-12-05,3.049427976293257,3.049427976293257,3.049427976293257,3.049427976293257,203.0
2011-12-06,3.0936939982508465,3.0986125796305304,3.049427976293257,3.049427976293257,1924.0
2011-12-07,3.05434655767294,3.05434655767294,3.049427976293257,3.049427976293257,67414.0
2011-12-08,3.04942626501942,3.147795174399492,3.0051605099947527,3.0051605099947527,37043.0
2011-12-09,3.0051605099947527,3.0051605099947527,3.0051605099947527,3.0051605099947527,0.0
2011-12-12,3.049426986984834,3.049426986984834,3.010079801264025,3.010079801264025,97559.0
2011-12-13,3.010080777807264,3.049427976293257,3.010080777807264,3.049427976293257,62210.0
2011-12-14,3.044509879097398,3.049427976293257,3.0346729584299434,3.049427976293257,113420.0
2011-12-15,3.0494271672113475,3.14779610569448,3.0445090713203697,3.14779610569448,81029.0
2011-12-16,3.049427976293257,3.049427976293257,3.00516219642758,3.049427976293257,13360.0
2011-12-19,3.0051615301435413,3.0051615301435413,3.000242949854372,3.000242949854372,6693.0
2011-12-20,3.000242949854372,3.000242949854372,3.000242949854372,3.000242949854372,0.0
2011-12-21,3.0149985524124654,3.0149985524124654,2.9559775189065345,2.9953251973663377,33872.0
2011-12-22,2.98548801581558,2.98548801581558,2.901874569562268,2.906793149984148,24059.0
2011-12-23,2.9805694353937,2.9805694353937,2.906793149984148,2.906793149984148,4980.0
2011-12-28,2.906793149984148,2.906793149984148,2.906793149984148,2.906793149984148,0.0
2011-12-29,2.9805696317303747,2.9805696317303747,2.9805696317303747,2.9805696317303747,170.0
2011-12-30,2.9805696317303747,2.9805696317303747,2.9805696317303747,2.9805696317303747,0.0
2012-01-03,2.980569690694902,2.990406610289381,2.9756511098517207,2.9756511098517207,10788.0
2012-01-04,2.9904066754876824,2.9904066754876824,2.9904066754876824,2.9904066754876824,46461.0
2012-01-05,3.0248355316811626,3.0248355316811626,2.9904066754876824,2.9904066754876824,12690.0
2012-01-06,2.9412222078070243,2.95105888515376,2.9412222078070243,2.95105888515376,425.0
2012-01-09,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,0.0
2012-01-10,2.9756511098517207,2.9756511098517207,2.9756511098517207,2.9756511098517207,3303.0
2012-01-11,2.960896288776143,2.960896288776143,2.95105888515376,2.95105888515376,34184.0
2012-01-12,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,0.0
2012-01-13,2.9510584496821624,2.9510584496821624,2.9264662757604905,2.9264662757604905,21470.0
2012-01-16,2.9707325277480843,2.9707325277480843,2.9264662757604905,2.9264662757604905,3635.0
2012-01-17,2.95105888515376,2.9756510627043653,2.95105888515376,2.95105888515376,3170.0
2012-01-18,2.9510584496821624,2.9510584496821624,2.9264662757604905,2.9264662757604905,42455.0
2012-01-19,2.9510584760961143,2.9510584760961143,2.926466301954326,2.936303704213108,291183.0
2012-01-20,2.975651197053678,2.975651197053678,2.951059018392747,2.955977599380069,5023.0
2012-01-23,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,378.0
2012-01-24,2.95105888515376,2.95105888515376,2.95105888515376,2.95105888515376,8420.0
2012-01-25,3.0002419313752715,3.037130181608383,3.0002419313752715,3.0051605099947527,8361.0
2012-01-27,3.010080777807264,3.049427976293257,3.010080777807264,3.049427976293257,24472.0
2012-01-30,3.049427976293257,3.059265139052624,3.049427976293257,3.049427976293257,4954.0
2012-01-31,3.059264987066082,3.098612425689178,3.059264987066082,3.098612425689178,1735.0
2012-02-01,3.098612425689178,3.098612425689178,3.098612425689178,3.098612425689178,10644.0
2012-02-02,3.098612425689178,3.098612425689178,3.098612425689178,3.098612425689178,9259.0
2012-02-03,3.049427976293257,3.049427976293257,3.049427976293257,3.049427976293257,1416.0
2012-02-06,3.049427976293257,3.049427976293257,3.049427976293257,3.049427976293257,0.0
2012-02-07,3.0494279213233377,3.123204703953368,3.0494279213233377,3.074020585686527,7058.0
2012-02-08,3.074020585686527,3.074020585686527,3.074020585686527,3.074020585686527,0.0
2012-02-09,2.995325191132563,2.995325191132563,2.9756511098517207,2.9756511098517207,9926.0
2012-02-10,2.9756511098517207,2.9756511098517207,2.9756511098517207,2.9756511098517207,3096.0
2012-02-13,3.0002420450601406,3.024834212814058,3.0002420450601406,3.024834212814059,6038.0
2012-02-14,3.0100792026718506,3.024834212814058,3.0100792026718506,3.024834212814059,8613.0
2012-02-15,3.024834212814058,3.024834212814058,3.024834212814058,3.024834212814059,0.0
2012-02-16,3.024834212814058,3.024834212814058,3.024834212814058,3.024834212814059,8893.0
2012-02-17,3.0494280890805943,3.172389238833798,3.0494280890805943,3.0641833495815645,25197.0
2012-02-20,3.059264886798373,3.059264886798373,3.054346305824257,3.054346305824257,7225.0
2012-02-21,3.054346305824257,3.054346305824257,3.014998626398884,3.054346305824257,79368.0
2012-02-22,3.059264886798373,3.059264886798373,3.054346305824257,3.054346305824257,48515.0
2012-02-23,3.074019825492865,3.14779610569448,3.074019825492865,3.14779610569448,84881.0
2012-02-24,3.098611757498838,3.14779610569448,3.088774597349492,3.14779610569448,15975.0
2012-02-27,3.1232042183704047,3.201898843780614,3.1232042183704047,3.196980747438056,39756.0
2012-02-28,3.196980747438056,3.231409600662797,3.196980747438056,3.196980747438056,43411.0
2012-02-29,3.2166535732821244,3.221572395093052,3.2166535732821244,3.2215723950930526,2189.0
2012-03-01,3.211735794356366,3.211735794356366,3.2068172141524,3.2068172141524,319474.0
2012-03-02,3.24124547881668,3.24124547881668,3.2363273836860498,3.2363273836860498,1827.0
2012-03-05,3.2461648121386677,3.2953491641546875,3.2461648121386677,3.2461648121386677,9271.0
2012-03-06,3.2363277152899643,3.319940909189585,3.2363277152899643,3.319940909189585,19554.0
2012-03-07,3.315022194963276,3.319940774582076,3.3101040995281275,3.315022194963276,7077.0
2012-03-08,3.246164645324858,3.246164645324858,3.2068172141524,3.2068172141524,1608.0
2012-03-09,3.3101040995281275,3.315022194963276,3.3101040995281275,3.315022194963276,5152.0
2012-03-12,3.315022194963276,3.315022194963276,3.315022194963276,3.315022194963276,0.0
2012-03-13,3.2707569982011093,3.2707569982011093,3.216654065562053,3.216654065562053,1019.0
2012-03-14,3.246164858057953,3.246164858057953,3.196980747438056,3.196980747438056,44157.0
2012-03-15,3.196980747438056,3.196980747438056,3.196980747438056,3.196980747438056,0.0
2012-03-16,3.209276308933054,3.221572395093052,3.209276308933054,3.2215723950930526,5445.0
2012-03-19,3.196980702214514,3.2707569881466774,3.196980702214514,3.2461648121386677,229608.0
2012-03-20,3.196980228243952,3.196980228243952,3.172388055881872,3.1920616485164373,127604.0
2012-03-21,3.192062166911756,3.196980747438056,3.192062166911756,3.196980747438056,260187.0
2012-03-22,3.2018990344506206,3.2707572291842824,3.2018990344506206,3.2707572291842824,338743.0
2012-03-23,3.1969809378151943,3.2707572291842824,3.1969809378151943,3.2707572291842824,5475.0
2012-03-26,3.270757034413837,3.270757034413837,3.196980747438056,3.196980747438056,10261.0
2012-03-27,3.2707572291842824,3.2707572291842824,3.2707572291842824,3.2707572291842824,211.0
2012-03-28,3.2707572291842824,3.2707572291842824,3.2707572291842824,3.2707572291842824,154.0
2012-03-29,3.265838648365087,3.2707572291842824,3.246165051363958,3.2707572291842824,67400.0
2012-03-30,3.260919755891086,3.315022194963276,3.260919755891086,3.315022194963276,17296.0
2012-04-02,3.315022982683248,3.315022982683248,3.305186305291896,3.305186305291896,18068.0
2012-04-03,3.3176581272234564,3.3176581272234564,3.3176581272234564,3.3176581272234564,479.0
2012-04-04,3.2927129445790984,3.2927129445790984,3.2927129445790984,3.2927129445790984,338.0
2012-04-05,3.292713188952498,3.292713188952498,3.143044541580117,3.143044541580117,67078.0
2012-04-10,3.192934137478214,3.192934137478214,3.192934137478214,3.192934137478214,464.0
2012-04-11,3.177967566465032,3.177967566465032,3.177967566465032,3.177967566465032,15835.0
2012-04-12,3.1829557215874305,3.1879448316626253,3.1829557215874305,3.1879448316626253,8217.0
2012-04-13,3.1879448316626253,3.1879448316626253,3.1879448316626253,3.1879448316626253,0.0
2012-04-16,3.1979225545294736,3.2927129445790984,3.1979225545294736,3.2927129445790984,33312.0
2012-04-17,3.292713508325822,3.292713508325822,3.24282411807162,3.24282411807162,320773.0
2012-04-18,3.2428238310253445,3.3176580325642027,3.2428238310253445,3.2827354870338503,38141.0
2012-04-19,3.282735580696696,3.3176581272234564,3.282735580696696,3.3176581272234564,11791.0
2012-04-20,3.292713199192108,3.307680284982899,3.292713199192108,3.307680284982899,146073.0
2012-04-23,3.3076806672382246,3.3076806672382246,3.247812808283061,3.302691556210275,4219.0
2012-04-24,3.302691556210275,3.302691556210275,3.302691556210275,3.302691556210275,0.0
2012-04-26,3.302691225523816,3.302691225523816,3.207900826680882,3.22785677766782,6522.0
2012-04-27,3.212889842312386,3.212889842312386,3.192934137478214,3.192934137478214,8061.0
2012-04-30,3.2128900114827936,3.2128900114827936,3.19293430559788,3.20790090083905,20559.0
2012-05-01,3.207900901132805,3.2927133264506745,3.1929343058902635,3.2877242158064743,3907.0
2012-05-02,3.2877242158064743,3.2877242158064743,3.2877242158064743,3.2877242158064743,0.0
2012-05-03,3.297702827437651,3.297702827437651,3.297702827437651,3.297702827437651,3752.0
2012-05-04,3.2178787430796074,3.2178787430796074,3.2178787430796074,3.2178787430796074,23811.0
2012-05-07,3.2178786347205097,3.2977016917328683,3.2178786347205097,3.2777459888706075,31095.0
2012-05-08,3.237835004603687,3.2428241155195368,3.227857028335352,3.237835004603687,7660.0
2012-05-09,3.222867685254529,3.222867685254529,3.202911979718772,3.202911979718772,3931.0
2012-05-10,3.202912212966873,3.24282411807162,3.197923102047096,3.24282411807162,200051.0
2012-05-11,3.24282411807162,3.267768935980404,3.192934482254053,3.24282411807162,22619.0
2012-05-14,3.2428234586749696,3.247812077453625,3.2428234586749696,3.247812077453625,9247.0
2012-05-15,3.247812077453625,3.3076799229372025,3.2428234586749696,3.247812077453625,18176.0
2012-05-16,3.257790304389492,3.257790304389492,3.257790304389492,3.257790304389492,242749.0
2012-05-17,3.2577904142043907,3.2627790331621163,3.2577904142043907,3.2627790331621163,7711.0
2012-05-18,3.257790304389492,3.312668548961173,3.257790304389492,3.257790304389492,55742.0
2012-05-21,3.257790304389492,3.26277892317906,3.257790304389492,3.257790304389492,18712.0
2012-05-22,3.307680284982899,3.307680284982899,3.2577906538491788,3.307680284982899,2633.0
2012-05-23,3.312668660625929,3.312668660625929,3.2627790331621163,3.2627790331621163,5646.0
2012-05-24,3.262778791352117,3.312668415118527,3.262778791352117,3.2677681466300506,29138.0
2012-05-25,3.3126690166029533,3.3276361029011103,3.3126690166029533,3.3176581272234564,40290.0
2012-05-28,3.317658014758968,3.317658014758968,3.307680284982899,3.307680284982899,10887.0
2012-05-29,3.2927125432249547,3.3126682443649043,3.2927125432249547,3.3126682443649043,2095.0
2012-05-30,3.3176581272234564,3.3176581272234564,3.3176581272234564,3.3176581272234564,7409.0
2012-05-31,3.3176579972202798,3.3326250829319477,3.3176579972202798,3.3326250829319477,10555.0
2012-06-01,3.3326249372780063,3.3326249372780063,3.322646471300771,3.322646471300771,6518.0
2012-06-04,3.322645972153232,3.322645972153232,3.3126682443649043,3.3126682443649043,67601.0
2012-06-05,3.2677679781908404,3.3126682443649043,3.2627786231700875,3.3126682443649043,39155.0
2012-06-06,3.3176578522204823,3.3276358270710547,3.31266874201353,3.322646471300771,35092.0
2012-06-07,3.342603623942147,3.417438088410269,3.33761451230623,3.417438088410269,27964.0
2012-06-08,3.327635701547574,3.3475916504959504,3.3226463459654973,3.342602540477196,15748.0
2012-06-12,3.3276359381024534,3.3924924084502077,3.3276359381024534,3.3825146788300446,117695.0
2012-06-13,3.3924924084502077,3.3924924084502077,3.3675475932731214,3.3825146788300446,271425.0
2012-06-14,3.357570355849263,3.3924929057659114,3.3226470692424863,3.3924929057659114,15543.0
2012-06-15,3.392491768236596,3.392491768236596,3.3426021472973377,3.372536067198868,80273.0
2012-06-18,3.4174366638836835,3.4274143918695894,3.4174366638836835,3.4274143918695894,14127.0
2012-06-19,3.4274143918695894,3.4423814749750465,3.4274143918695894,3.4274143918695894,214309.0
2012-06-20,3.467326914917748,3.467326914917748,3.427415256219028,3.467326914917748,103452.0
2012-06-21,3.472315459926281,3.5421605393742746,3.407458753437021,3.5421605393742746,61394.0
2012-06-22,3.54216158468178,3.54216158468178,3.4673271279378586,3.5371729646875787,23927.0
2012-06-25,3.537173119490898,3.537173119490898,3.497261211030039,3.497261211030039,6244.0
2012-06-26,3.4673266871488475,3.4673266871488475,3.442382116968699,3.442382116968699,17419.0
2012-06-27,3.4423814749750465,3.4423814749750465,3.4274143918695894,3.4274143918695894,7788.0
2012-06-28,3.4274147518163187,3.4922712183524203,3.4274147518163187,3.487282599398863,6926.0
2012-06-29,3.4872827224725933,3.49227134160221,3.442381957982702,3.462337416754505,25595.0
2012-07-02,3.467326914917748,3.467326914917748,3.467326914917748,3.467326914917748,516.0
2012-07-03,3.462337804103307,3.467326914917748,3.462337804103307,3.467326914917748,1858.0
2012-07-04,3.467326914917748,3.467326914917748,3.442382343098989,3.467326914917748,35034.0
2012-07-05,3.467326914917748,3.467326914917748,3.462337804103307,3.467326914917748,11762.0
2012-07-06,3.467326404641356,3.4922712183524203,3.4523595655273827,3.487282599398863,14376.0
2012-07-09,3.487282599398863,3.487282599398863,3.487282599398863,3.487282599398863,227.0
2012-07-10,3.442382343098989,3.467326914917748,3.442382343098989,3.467326914917748,15709.0
2012-07-11,3.46732641366688,3.4872826084763333,3.44238184545421,3.4523595745139475,48275.0
2012-07-12,3.442381465784373,3.4573483032865715,3.4224257643025418,3.4573483032865715,67198.0
2012-07-13,3.392492953086315,3.4922719842499976,3.392492953086315,3.4773051418536145,8062.0
2012-07-16,3.492271328171487,3.492271328171487,3.492271328171487,3.492271328171487,7538.0
2012-07-17,3.492271328171487,3.492271328171487,3.492271328171487,3.492271328171487,26623.0
2012-07-18,3.492271328171487,3.492271328171487,3.492271328171487,3.492271328171487,265811.0
2012-07-19,3.4922713765209727,3.616995450725175,3.4922713765209727,3.607017475676172,20051.0
2012-07-20,3.607017475676172,3.607017475676172,3.5970397461905046,3.607017475676172,3901.0
2012-07-23,3.607017475676172,3.607017475676172,3.607017475676172,3.607017475676172,23.0
2012-07-24,3.602029602394712,3.602029602394712,3.497261211030039,3.497261211030039,429.0
2012-07-25,3.492271328171487,3.4972604384085844,3.492271328171487,3.492271328171487,21811.0
2012-07-26,3.492272099690738,3.607018222607238,3.492272099690738,3.497261211030039,26631.0
2012-07-27,3.592052061556098,3.706798206253604,3.587063440396636,3.706798206253604,29414.0
2012-07-30,3.691829550607982,3.696818660780261,3.567105725314287,3.572094835486566,29435.0
2012-07-31,3.641940500561088,3.641940500561088,3.641940500561088,3.641940500561088,1435.0
2012-08-01,3.6419403888166273,3.6618965864989055,3.6269740386358422,3.63196265832053,33736.0
2012-08-02,3.631962256963876,3.656907071574269,3.631962256963876,3.656907071574269,8218.0
2012-08-03,3.6668851893993657,3.6668851893993657,3.592050983204365,3.661896569737512,36181.0
2012-08-06,3.661896569737512,3.661896569737512,3.661896569737512,3.661896569737512,0.0
2012-08-07,3.656906971083936,3.656906971083936,3.59205050399181,3.6169953179167296,6500.0
2012-08-08,3.6169953179167296,3.6169953179167296,3.5720948001898707,3.6169953179167296,3503.0
2012-08-09,3.6070173432340966,3.6169953179167296,3.59205050399181,3.6169953179167296,56137.0
2012-08-10,3.616995340676684,3.616995340676684,3.602028746903548,3.602028746903548,8830.0
2012-08-13,3.6169953179167296,3.631962157159016,3.6070173432340966,3.6169953179167296,48584.0
2012-08-14,3.641940500561088,3.661896698855676,3.641940500561088,3.641940500561088,2352.0
2012-08-15,3.661896569737512,3.661896569737512,3.661896569737512,3.661896569737512,11.0
2012-08-16,3.661896081206916,3.661896081206916,3.6169953179167296,3.6169953179167296,1432.0
2012-08-17,3.6569075878911863,3.6569075878911863,3.641940500561088,3.641940500561088,601.0
2012-08-20,3.636951880723336,3.6519189680534345,3.636951880723336,3.641940500561088,36101.0
2012-08-21,3.656907071574269,3.656907071574269,3.641939986357366,3.656907071574269,3117.0
2012-08-22,3.716774894408233,3.7417197088380414,3.716774894408233,3.716774894408233,120260.0
2012-08-23,3.741720459504848,3.791610098373363,3.696819440734449,3.736731348279967,155254.0
2012-08-24,3.696819955904143,3.726753890734719,3.696819955904143,3.726753890734719,2275.0
2012-08-27,3.736731395841941,3.8764220917757415,3.731742038990173,3.826532697835604,8711.0
2012-08-28,3.8265323493495935,3.94127846064498,3.8115652624108978,3.94127846064498,13715.0
2012-08-29,3.8913888256849543,3.966223278124992,3.8913888256849543,3.94127846064498,34966.0
2012-08-30,3.94127846064498,3.94127846064498,3.916333643164967,3.94127846064498,1218539.0
2012-08-31,3.94127846064498,3.94127846064498,3.9213222628722617,3.94127846064498,7285.0
2012-09-03,3.94127846064498,3.94127846064498,3.936289104247597,3.94127846064498,19717.0
2012-09-04,3.941278703882348,3.941278703882348,3.921322504878027,3.936289347177046,31906.0
2012-09-05,3.9163329081546783,3.921321526925719,3.891388095356264,3.891388095356264,28411.0
2012-09-06,3.9163329081546783,3.9163329081546783,3.8464870885304734,3.891388095356264,101242.0
2012-09-07,3.891389130547012,3.891389130547012,3.696819440734449,3.736731348279967,8362.0
2012-09-10,3.8864004977425095,3.931301276476864,3.881411877030288,3.9163344320865496,79313.0
2012-09-11,3.916334225433934,3.916334225433934,3.846488382316719,3.846488382316719,4426.0
2012-09-12,3.8564670545252935,3.9163344320865496,3.8564670545252935,3.9163344320865496,232741.0
2012-09-13,3.916333812767694,3.916333812767694,3.871432795570458,3.871432795570458,81267.0
2012-09-14,3.871433407788784,3.9163344320865496,3.866444787076561,3.9163344320865496,18596.0
2012-09-17,3.9362892180040303,3.9562454163534704,3.886399827165594,3.9562454163534704,19777.0
2012-09-18,3.9462664511341896,3.9462664511341896,3.896376824128888,3.896376824128888,10197.0
2012-09-19,3.896376714127304,3.9163329081546783,3.866443282557849,3.891388095356264,13275.0
2012-09-20,3.866443682102525,3.9013662271784257,3.866443682102525,3.866443682102525,50349.0
2012-09-21,3.891388095356264,3.891388095356264,3.856465553889136,3.891388095356264,13790.0
2012-09-24,3.8913884974786495,3.8913884974786495,3.8564659524027487,3.866443682102525,3379.0
2012-09-25,3.8664437943536303,3.891388610453956,3.8414989782533047,3.876421524343082,226038.0
2012-09-26,3.891388938143797,3.9562454163534704,3.876421850772559,3.9562454163534704,13266.0
2012-09-27,3.9562451409266206,3.961233760430785,3.91633348369643,3.961233760430785,11882.0
2012-09-28,4.102248933534908,4.230444307357054,4.102248933534908,4.230444307357054,1940.0
2012-10-01,4.230444307357054,4.230444307357054,4.230444307357054,4.230444307357054,0.0
2012-10-02,4.071481886095404,4.0766101048768775,4.06122645812371,4.06122645812371,5176.0
2012-10-03,4.050971250565057,4.061226679094747,4.025332174445176,4.050971250565057,9444.0
2012-10-04,4.050971250565057,4.050971250565057,4.050971250565057,4.050971250565057,1228.0
2012-10-05,4.045843299221768,4.045843299221768,3.968926318170286,4.02020447380317,29223.0
2012-10-08,4.009947538134006,4.009947538134006,3.96892507693655,3.994564146734681,13706.0
2012-10-09,3.994564938185636,4.061226482389006,3.927903393982268,3.999692904599936,16398.0
2012-10-10,3.999692904599936,3.999692904599936,3.999692904599936,3.999692904599936,162910.0
2012-10-11,3.9996932761079735,3.9996932761079735,3.927903758822199,3.927903758822199,16957.0
2012-10-12,3.9381583147364254,3.9381583147364254,3.845858212339922,3.902263816449019,244394.0
2012-10-15,3.8868798510251112,3.9022634946198815,3.8868798510251112,3.8868798510251112,132962.0
2012-10-16,3.886879489949961,3.902263132115654,3.866368640123005,3.8920074548044377,12985.0
2012-10-17,3.892008857669408,3.902264538677259,3.799708233394407,3.8202198478079383,31315.0
2012-10-18,3.850986074832945,3.917647617400232,3.850986074832945,3.907392189618964,12195.0
2012-10-19,3.850986074832945,3.979181193679077,3.850986074832945,3.907392189618964,24124.0
2012-10-22,3.902264003972653,3.9586701155879167,3.902264003972653,3.9176473971776176,8125.0
2012-10-23,3.9125197471371855,3.999692904599936,3.9125197471371855,3.999692904599936,23140.0
2012-10-24,3.9843094479546464,3.999693095534101,3.948414943330123,3.948414943330123,56758.0
2012-10-25,3.948414943330123,3.999693095534101,3.922775867228135,3.948414943330123,87177.0
2012-10-26,3.948414754843834,4.020204013063687,3.948414754843834,3.999692904599936,174885.0
2012-10-29,3.999693095534101,3.999693095534101,3.9073924720465074,3.948414943330123,23526.0
2012-10-30,3.9996928058624928,3.9996928058624928,3.948414657372257,3.974053731617375,75274.0
2012-10-31,3.9740538297218855,3.999692904599936,3.9740538297218855,3.999692904599936,614021.0
2012-11-01,3.9996928058624928,3.9996928058624928,3.974053731617375,3.974053731617375,5337.0
2012-11-02,3.974053587201666,3.974053587201666,3.9381585816855424,3.9381585816855424,1758.0
2012-11-05,3.938158822015236,3.999692904599936,3.938158822015236,3.999692904599936,7583.0
2012-11-06,3.999692904599936,3.999692904599936,3.999692904599936,3.999692904599936,0.0
2012-11-07,3.999692904599936,3.999692904599936,3.958670435274618,3.999692904599936,9339.0
2012-11-08,3.999692904599936,3.999692904599936,3.968925863307587,3.999692904599936,10153.0
2012-11-09,3.974054019432112,4.00482055739754,3.9432869766710295,3.948414943330123,18704.0
2012-11-12,3.948413972536706,3.994564146734681,3.94328600713842,3.994564146734681,14209.0
2012-11-13,3.994564146734681,3.994564146734681,3.994564146734681,3.994564146734681,1403.0
2012-11-14,3.971489972713643,3.999692904599936,3.948414754843834,3.999692904599936,173524.0
2012-11-15,3.9484144168384527,3.98430891667671,3.9484144168384527,3.979180950701392,5949.0
2012-11-16,3.979181481295552,3.999693095534101,3.948414943330123,3.948414943330123,43137.0
2012-11-19,3.948414754843834,3.999692904599936,3.948414754843834,3.999692904599936,145700.0
2012-11-20,3.9996919172665777,4.009947342767971,3.979180309070535,4.009947342767971,61721.0
2012-11-21,4.004819689337348,4.004819689337348,3.9586697661934673,3.9586697661934673,92609.0
2012-11-22,3.9586709560593096,4.009948860163483,3.9586709560593096,4.004820893074571,104776.0
2012-11-23,4.004820893074571,4.004820893074571,3.999693430781357,4.004820893074571,79487.0
2012-11-26,3.999693002079576,4.025332077582497,3.999693002079576,4.025332077582497,207538.0
2012-11-27,4.025332174445176,4.081738293347611,4.025332174445176,4.050971250565057,45901.0
2012-11-28,4.050970931338452,4.204805123537391,3.999692783139536,4.10224882713956,22801.0
2012-11-29,3.9843093548595663,4.050971153085417,3.979181388320289,4.025332077582497,142505.0
2012-11-30,3.96379846746504,3.9996929709717,3.96379846746504,3.9843093238713374,25651.0
2012-12-03,4.015076177119649,4.10224882713956,3.999692783139536,4.10224882713956,113450.0
2012-12-04,4.10224882713956,4.10224882713956,4.07661000543791,4.10224882713956,29220.0
2012-12-05,4.102248816024583,4.199677145899858,4.071481775749912,4.199677145899858,20707.0
2012-12-06,4.179166567521472,4.179166567521472,4.163782919236469,4.168911138528589,5550.0
2012-12-07,4.179166470987679,4.179166470987679,4.107377460104379,4.143271965546028,12775.0
2012-12-10,4.143272003281511,4.307361893645906,4.138144036458976,4.291978245576138,24477.0
2012-12-11,4.25608289331885,4.25608289331885,4.204804749679184,4.204804749679184,3768.0
2012-12-12,4.256083694064226,4.256083694064226,4.209933507544439,4.209933507544439,9042.0
2012-12-13,4.209933024422422,4.250955491864979,4.179165984542152,4.250955491864979,6855.0
2012-12-14,4.250955491864979,4.256083205646123,4.245827778083836,4.250955491864979,10849.0
2012-12-17,4.250956245083511,4.2817230380174855,4.204805803284701,4.2817230380174855,40784.0
2012-12-18,4.256082752389041,4.33299946050606,4.168910113006346,4.33299946050606,568462.0
2012-12-19,4.28684988233158,4.332999809964697,4.256083095644305,4.256083095644305,5291.0
2012-12-20,4.2612110841189415,4.281722444831867,4.250955656160293,4.2612110841189415,302670.0
2012-12-21,4.261211401662866,4.276595049542849,4.256083687301426,4.276595049542849,6501.0
2012-12-24,4.281722168682967,4.281722168682967,4.256083095644305,4.256083095644305,20649.0
2012-12-27,4.271466291677594,4.281722223902682,4.271466291677594,4.271466291677594,1309.0
2012-12-28,4.271465892094223,4.33299946050606,4.271465892094223,4.33299946050606,14979.0
2012-12-31,4.281722588608142,4.435556537131612,4.281722588608142,4.435556537131612,5654.0
2013-01-02,4.430429401594344,4.486835267792043,4.430429401594344,4.486835267792043,8493.0
2013-01-03,4.486835157460515,4.589391458860157,4.461196082110605,4.49196287157137,16023.0
2013-01-04,4.481707517983002,4.481707517983002,4.435557075427358,4.440685294996867,11520.0
2013-01-07,4.456068764937172,4.461196479504792,4.409917819441533,4.461196479504792,8420.0
2013-01-08,4.440685116438625,4.461196479504792,4.409917819441533,4.461196479504792,6647.0
2013-01-09,4.461196479504792,4.512474634772365,4.445812831006245,4.461196479504792,7739.0
2013-01-10,4.435556856560952,4.435556856560952,4.348384195320587,4.348384195320587,14342.0
2013-01-11,4.348383248992906,4.348383248992906,4.18429364366199,4.204804749679184,27984.0
2013-01-14,4.189421967946487,4.230444693229641,4.097121340855065,4.12788838481743,43188.0
2013-01-15,4.112505172084929,4.2817230380174855,4.091994060928229,4.2817230380174855,54193.0
2013-01-16,4.271465892094223,4.33299946050606,4.271465892094223,4.33299946050606,47431.0
2013-01-17,4.358639474545725,4.36376769368592,4.189421872402173,4.307361826304737,39584.0
2013-01-18,4.440684619466249,4.440684619466249,4.199677266201051,4.230444307357054,40794.0
2013-01-21,4.225317151002088,4.245828514479756,4.16891128003527,4.174038742307916,51557.0
2013-01-22,4.1278884129656985,4.179166567521472,4.1278884129656985,4.168911138528589,15938.0
2013-01-23,4.153527909623517,4.174039022078121,4.107377969700124,4.107377969700124,257794.0
2013-01-24,4.122760011647484,4.133015944355356,4.102248903425178,4.122760011647484,33264.0
2013-01-25,4.112504141607343,4.225316108094165,4.102248462399853,4.204804749679184,37918.0
2013-01-29,4.1483986319482575,4.235571526441071,4.133015491764436,4.235571526441071,27591.0
2013-01-30,4.1791659836886685,4.230444131080844,4.133015802474392,4.184293949866569,29447.0
2013-01-31,4.230444596749759,4.409917627582376,4.174038476970744,4.307361826304737,33920.0
2013-02-01,4.333000089420738,4.343256526970641,4.215060648713767,4.2612110841189415,32177.0
2013-02-04,4.281721959851524,4.39966138719978,4.266338314860392,4.39966138719978,5821.0
2013-02-05,4.302233940563153,4.430429318047595,4.286850293346762,4.430429318047595,29198.0
2013-02-06,4.368895915075456,4.512474440774604,4.368895915075456,4.512474440774604,182604.0
2013-02-07,4.512474634772365,4.512474634772365,4.43555689707532,4.461196479504792,25231.0
2013-02-08,4.461196191811666,4.51247434377242,4.379151249633591,4.486835267792043,164572.0
2013-02-11,4.497089712686364,4.497089712686364,4.435555640914474,4.46632292919819,231117.0
2013-02-12,4.4663241940724125,4.481707337775273,4.456068764937172,4.461196479504792,210550.0
2013-02-13,4.507347081603228,4.640670708840943,4.502219366277721,4.538114383147783,14160.0
2013-02-14,4.538112611679432,4.538112611679432,4.415044967928377,4.415044967928377,33263.0
2013-02-15,4.409917819441533,4.481707337775273,4.389406961171052,4.461196479504792,36640.0
2013-02-18,4.486836220301203,4.538114383147783,4.486836220301203,4.538114383147783,110091.0
2013-02-19,4.46632318725326,4.5842626149048185,4.46632318725326,4.532984471196601,79103.0
2013-02-20,4.532984471196601,4.558623543050709,4.4099168253377625,4.532984471196601,64909.0
2013-02-21,4.4765793345225005,4.548368848226686,4.420173468324801,4.486835267792043,8601.0
2013-02-22,4.486835210916874,4.553496504743464,4.486835210916874,4.507346067604659,9685.0
2013-02-25,4.507347523804271,4.666310248060587,4.507347523804271,4.666310248060587,230629.0
2013-02-26,4.650924342955206,4.784247413897766,4.640668916265612,4.712457912683907,78200.0
2013-02-27,4.712458004940189,4.768863862428356,4.6868189329186976,4.768863862428355,82830.0
2013-02-28,4.768864921245784,4.779120350413135,4.738098128948047,4.7432258435317225,11707.0
2013-03-01,4.82014307667391,5.122684294658982,4.732970414364372,4.7432258435317225,93268.0
2013-03-04,4.753480013838735,4.753480013838735,4.676563305862024,4.717585516463234,36425.0
2013-03-05,4.71758676581766,4.794503998959846,4.676564544352572,4.7432258435317225,34810.0
2013-03-06,4.794504399768108,4.902188434210141,4.794504399768108,4.886805289173124,50364.0
2013-03-07,4.932954218064453,5.004743727911031,4.912443362218825,4.927826504103046,67453.0
2013-03-08,4.963721215838869,4.973977148989574,4.922698997622986,4.94833807330628,18287.0
2013-03-11,4.973977148989574,4.999616224672868,4.93808264495122,4.94833807330628,41635.0
2013-03-12,4.973976872985229,4.999615947245819,4.9432100848316445,4.9432100848316445,46778.0
2013-03-13,4.927828000593306,5.025256614629813,4.8919334871673295,4.989361596408058,59975.0
2013-03-14,4.994488430796766,5.009872077879519,4.963721136631259,4.994488430796766,46164.0
2013-03-15,5.0,5.06,4.96,5.025,19088.0
2013-03-18,4.975,5.055,4.91,4.985,23364.0
2013-03-19,5.0,5.115,4.99,5.115,34177.0
2013-03-20,5.08,5.105,4.95,5.035,111729.0
2013-03-21,5.035,5.035,5.0,5.015,228.0
2013-03-22,4.98,5.05,4.98,5.025,38279.0
2013-03-25,5.025,5.05,5.02,5.045,36936.0
2013-03-26,5.025,5.045,5.0,5.0,75805.0
2013-03-27,5.0,5.045,4.96,4.99,41915.0
2013-03-28,5.025,5.105,5.005,5.025,50552.0
2013-04-02,5.03,5.03,4.99,5.025,10850.0
2013-04-03,5.0,5.0,4.99,4.99,7516.0
2013-04-04,5.035,5.035,4.925,5.0,2382.0
2013-04-05,4.995,4.995,4.955,4.955,33849.0
2013-04-08,4.905,4.975,4.855,4.88,46812.0
2013-04-09,4.895,4.99,4.895,4.98,8657.0
2013-04-10,4.99,5.19,4.975,5.14,26514.0
2013-04-11,5.14,5.14,4.985,5.065,7993.0
2013-04-12,5.045,5.11,5.01,5.035,12930.0
2013-04-15,5.015,5.015,4.98,5.0,36677.0
2013-04-16,4.945,5.105,4.885,4.98,15341.0
2013-04-17,4.995,5.1,4.965,5.05,3852.0
2013-04-18,5.04,5.075,5.02,5.025,18939.0
2013-04-19,5.025,5.065,5.02,5.03,13345.0
2013-04-22,5.03,5.035,5.03,5.035,1624.0
2013-04-23,5.055,5.13,5.045,5.095,13755.0
2013-04-24,5.155,5.325,5.155,5.325,50531.0
2013-04-26,5.335,5.46,5.33,5.43,30548.0
2013-04-29,5.455,5.475,5.375,5.44,72039.0
2013-04-30,5.48,5.53,5.45,5.49,22605.0
2013-05-01,5.49,5.74,5.49,5.68,48936.0
2013-05-02,5.585,5.635,5.47,5.47,55515.0
2013-05-03,5.48,5.48,5.425,5.425,507.0
2013-05-06,5.415,5.48,5.415,5.425,37847.0
2013-05-07,5.425,5.425,5.375,5.375,27812.0
2013-05-08,5.375,5.395,5.355,5.365,19938.0
2013-05-09,5.37,5.37,5.27,5.27,179248.0
2013-05-10,5.325,5.335,5.27,5.31,27361.0
2013-05-13,5.3,5.41,5.3,5.35,24617.0
2013-05-14,5.37,5.645,5.34,5.645,187.0
2013-05-15,5.55,5.57,5.52,5.56,836.0
2013-05-16,5.53,5.585,5.53,5.585,1.0
2013-05-17,5.56,5.59,5.555,5.585,21297.0
2013-05-20,5.565,5.61,5.565,5.61,39.0
2013-05-21,5.665,5.665,5.65,5.65,1.0
2013-05-22,5.615,5.635,5.585,5.625,153.0
2013-05-23,5.575,5.59,5.55,5.55,349.0
2013-05-24,5.515,5.515,5.22,5.22,502.0
2013-05-27,5.13,5.195,5.105,5.195,27.0
2013-05-28,5.165,5.395,5.165,5.395,554.0
2013-05-29,5.39,5.395,5.225,5.31,51200.0
2013-05-30,5.35,5.35,5.335,5.335,25.0
2013-05-31,5.41,5.41,5.41,5.41,0.0
2013-06-03,5.395,5.395,5.32,5.385,11873.0
2013-06-04,5.375,5.475,5.375,5.475,1505.0
2013-06-05,5.475,5.5,5.475,5.5,3003.0
2013-06-06,5.54,5.54,5.54,5.54,0.0
2013-06-07,5.58,5.665,5.58,5.665,1000.0
2013-06-11,5.665,5.715,5.61,5.665,161471.0
2013-06-12,5.69,5.69,5.69,5.69,0.0
2013-06-13,5.735,5.735,5.735,5.735,649.0
2013-06-14,5.71,5.71,5.71,5.71,0.0
2013-06-17,5.7,5.7,5.7,5.7,0.0
2013-06-18,5.71,5.715,5.645,5.69,39162.0
2013-06-19,5.71,5.73,5.69,5.73,5191.0
2013-06-20,5.74,5.795,5.695,5.79,17879.0
2013-06-21,5.755,5.865,5.74,5.865,376.0
2013-06-24,5.9,5.9,5.9,5.9,0.0
2013-06-25,5.795,5.795,5.565,5.685,43323.0
2013-06-26,5.71,5.74,5.71,5.74,21.0
2013-06-27,5.7,5.7,5.61,5.61,3.0
2013-06-28,5.67,5.69,5.63,5.69,30.0
2013-07-01,5.685,5.7,5.55,5.67,48395.0
2013-07-02,5.595,5.69,5.595,5.67,289.0
2013-07-03,5.675,5.715,5.615,5.68,99283.0
2013-07-04,5.69,5.9,5.69,5.9,97137.0
2013-07-05,5.9,5.9,5.855,5.855,21.0
2013-07-08,5.9,5.9,5.83,5.83,4149.0
2013-07-09,5.845,5.845,5.715,5.715,31271.0
2013-07-10,5.715,5.765,5.615,5.615,32196.0
2013-07-11,5.66,5.73,5.65,5.67,3644.0
2013-07-12,5.725,5.725,5.69,5.715,2488.0
2013-07-15,5.74,5.74,5.695,5.715,38332.0
2013-07-16,5.71,5.74,5.675,5.715,23790.0
2013-07-17,5.635,5.69,5.55,5.63,26751.0
2013-07-18,5.635,5.635,5.55,5.58,33225.0
2013-07-19,5.545,5.56,5.435,5.48,245100.0
2013-07-22,5.48,5.52,5.43,5.47,89384.0
2013-07-23,5.48,5.48,5.48,5.48,1967.0
2013-07-24,5.485,5.52,5.475,5.48,89228.0
2013-07-25,5.53,5.55,5.515,5.515,81697.0
2013-07-26,5.55,5.61,5.525,5.585,32183.0
2013-07-29,5.69,5.69,5.635,5.635,116318.0
2013-07-30,5.69,5.715,5.65,5.715,157239.0
2013-07-31,5.71,5.76,5.685,5.76,79980.0
2013-08-01,5.78,5.84,5.705,5.805,33018.0
2013-08-02,5.82,5.865,5.765,5.82,116879.0
2013-08-05,5.82,5.825,5.785,5.8,9790.0
2013-08-06,5.765,5.815,5.735,5.765,85229.0
2013-08-07,5.74,5.765,5.705,5.755,27049.0
2013-08-08,5.765,5.915,5.765,5.915,2037.0
2013-08-09,5.85,5.875,5.765,5.85,5329.0
2013-08-12,5.93,5.955,5.86,5.86,17819.0
2013-08-13,5.78,5.87,5.75,5.805,646.0
2013-08-14,5.86,5.915,5.785,5.915,13489.0
2013-08-15,5.915,5.92,5.85,5.91,37356.0
2013-08-16,5.87,5.885,5.87,5.875,293.0
2013-08-19,5.92,5.925,5.805,5.85,37181.0
2013-08-20,5.85,5.87,5.75,5.79,3849.0
2013-08-21,5.785,5.82,5.785,5.805,249.0
2013-08-22,5.775,5.775,5.765,5.765,2.0
2013-08-23,5.765,5.87,5.62,5.775,25258.0
2013-08-26,5.795,5.795,5.665,5.745,8163.0
2013-08-27,5.665,5.79,5.56,5.765,23537.0
2013-08-28,5.765,5.785,5.66,5.785,630.0
2013-08-29,5.74,5.74,5.595,5.61,6062.0
2013-08-30,5.67,5.67,5.63,5.63,3.0
2013-09-02,5.62,5.62,5.435,5.5,206125.0
2013-09-03,5.48,5.59,5.48,5.59,44226.0
2013-09-04,5.59,5.59,5.515,5.56,3359.0
2013-09-05,5.515,5.685,5.515,5.685,2853.0
2013-09-06,5.685,5.715,5.585,5.715,23898.0
2013-09-09,5.715,5.765,5.655,5.765,286.0
2013-09-10,5.74,5.92,5.73,5.885,26153.0
2013-09-11,5.92,5.955,5.845,5.845,1221.0
2013-09-12,5.815,5.815,5.74,5.74,45718.0
2013-09-13,5.745,5.745,5.74,5.74,3.0
2013-09-16,5.74,5.795,5.69,5.74,11110.0
2013-09-17,5.69,5.825,5.69,5.8,29138.0
2013-09-18,5.83,5.83,5.725,5.765,21411.0
2013-09-19,5.795,5.795,5.715,5.715,291.0
2013-09-20,5.695,5.695,5.695,5.695,0.0
2013-09-23,5.645,5.735,5.645,5.735,1291.0
2013-09-24,5.74,5.76,5.715,5.715,18136.0
2013-09-25,5.73,5.73,5.69,5.73,30380.0
2013-09-26,5.7,5.84,5.7,5.84,17764.0
2013-09-27,5.785,6.07,5.785,6.07,20647.0
2013-09-30,6.05,6.05,5.94,6.045,1544.0
2013-10-01,5.995,6.02,5.845,5.9,25391.0
2013-10-02,5.885,5.97,5.885,5.94,16563.0
2013-10-03,5.945,5.99,5.915,5.95,40860.0
2013-10-04,5.92,5.995,5.915,5.945,18059.0
2013-10-07,5.94,5.995,5.935,5.94,23781.0
2013-10-08,5.99,6.09,5.925,6.09,63164.0
2013-10-09,6.035,6.095,5.945,6.05,28872.0
2013-10-10,6.03,6.09,5.96,5.995,61138.0
2013-10-11,6.03,6.095,6.03,6.055,26864.0
2013-10-14,5.97,6.095,5.945,6.065,15086.0
2013-10-15,6.05,6.205,6.05,6.12,18668.0
2013-10-16,6.275,6.495,6.27,6.44,795.0
2013-10-17,6.54,6.57,6.455,6.49,773.0
2013-10-18,6.495,6.54,6.49,6.535,30001.0
2013-10-21,6.535,6.54,6.47,6.5,29758.0
2013-10-22,6.48,6.505,6.425,6.495,29277.0
2013-10-23,6.47,7.02,6.455,6.795,15510.0
2013-10-24,6.765,6.95,6.6,6.69,21319.0
2013-10-25,6.63,6.805,6.615,6.725,19516.0
2013-10-28,6.75,6.75,6.665,6.695,18583.0
2013-10-29,6.695,6.695,6.64,6.665,16131.0
2013-10-30,6.665,6.69,6.535,6.615,15591.0
2013-10-31,6.56,6.645,6.535,6.645,29169.0
2013-11-01,6.56,6.73,6.56,6.645,29168.0
2013-11-04,6.67,6.7,6.595,6.615,47206.0
2013-11-05,6.59,6.7,6.59,6.665,16300.0
2013-11-06,6.595,6.595,6.375,6.48,49282.0
2013-11-07,6.475,6.475,6.395,6.4,13493.0
2013-11-08,6.37,6.395,6.325,6.355,22339.0
2013-11-11,6.315,6.475,6.23,6.27,31733.0
2013-11-12,6.265,6.305,6.23,6.265,146766.0
2013-11-13,6.285,6.285,6.135,6.14,7954.0
2013-11-14,6.13,6.285,6.125,6.21,43551.0
2013-11-15,6.215,6.4,6.19,6.305,57787.0
2013-11-18,6.285,6.285,6.22,6.24,35826.0
2013-11-19,6.25,6.34,6.21,6.21,106909.0
2013-11-20,6.255,6.335,6.19,6.285,28944.0
2013-11-21,6.29,6.45,6.25,6.37,63122.0
2013-11-22,6.355,6.415,6.26,6.33,13965.0
2013-11-25,6.265,6.29,6.21,6.235,25987.0
2013-11-26,6.25,6.37,6.25,6.35,21065.0
2013-11-27,6.34,6.36,6.295,6.3,6225.0
2013-11-28,6.29,6.355,6.22,6.32,20516.0
2013-11-29,6.32,6.37,6.265,6.285,22252.0
2013-12-02,6.32,6.335,6.215,6.275,49402.0
2013-12-03,6.215,6.265,6.185,6.215,36880.0
2013-12-04,6.215,6.355,6.21,6.265,15611.0
2013-12-05,6.29,6.29,6.195,6.22,10833.0
2013-12-06,6.19,6.365,6.185,6.23,48775.0
2013-12-09,6.265,6.265,6.02,6.035,18732.0
2013-12-10,6.025,6.025,5.75,5.87,64940.0
2013-12-11,5.805,6.03,5.805,5.92,20334.0
2013-12-12,5.885,6.17,5.885,6.02,54242.0
2013-12-13,5.97,6.21,5.89,6.12,7144.0
2013-12-16,6.05,6.21,6.015,6.125,8206.0
2013-12-17,6.115,6.21,6.025,6.16,5203.0
2013-12-18,6.165,6.265,6.02,6.135,27296.0
2013-12-19,6.265,6.405,6.235,6.405,11125.0
2013-12-20,6.42,6.735,6.37,6.685,16291.0
2013-12-23,6.67,6.67,6.46,6.56,13901.0
2013-12-24,6.56,6.565,6.37,6.555,13911.0
2013-12-27,6.56,6.56,6.405,6.555,1877.0
2013-12-30,6.48,6.56,6.385,6.475,12093.0
2013-12-31,6.475,6.48,6.3,6.48,1710.0
2014-01-02,6.48,6.49,6.455,6.48,5054.0
2014-01-03,6.505,6.505,6.425,6.48,4830.0
2014-01-06,6.475,6.475,6.32,6.35,10994.0
2014-01-07,6.35,6.42,6.065,6.32,14505.0
2014-01-08,6.265,6.32,6.23,6.305,5417.0
2014-01-09,6.325,6.355,6.265,6.3,3502.0
2014-01-10,6.29,6.295,6.025,6.205,15424.0
2014-01-13,6.185,6.205,5.97,5.97,16880.0
2014-01-14,6.01,6.14,5.99,6.025,12952.0
2014-01-15,6.025,6.295,6.01,6.295,30842.0
2014-01-16,6.265,6.275,6.055,6.055,1441.0
2014-01-17,6.055,6.115,6.02,6.115,10660.0
2014-01-20,6.1,6.185,6.02,6.185,8951.0
2014-01-21,6.185,6.225,6.105,6.105,43210.0
2014-01-22,6.18,6.18,6.055,6.075,2443.0
2014-01-23,6.13,6.18,6.085,6.135,17511.0
2014-01-24,6.105,6.18,6.105,6.13,3005.0
2014-01-28,6.13,6.17,6.05,6.08,35627.0
2014-01-29,6.1,6.1,6.02,6.025,7269.0
2014-01-30,6.015,6.1,5.94,6.05,30802.0
2014-01-31,6.095,6.1,6.03,6.095,19560.0
2014-02-03,6.095,6.095,5.965,6.035,94571.0
2014-02-04,5.97,6.095,5.93,6.095,3326.0
2014-02-05,6.075,6.095,5.96,6.005,9683.0
2014-02-06,6.025,6.025,5.885,5.96,10008.0
2014-02-07,5.96,5.995,5.96,5.97,27631.0
2014-02-10,6.025,6.025,5.97,5.97,11843.0
2014-02-11,5.97,6.025,5.97,5.97,37615.0
2014-02-12,5.995,6.02,5.98,6.02,7339.0
2014-02-13,6.025,6.025,5.965,5.98,19448.0
2014-02-14,5.985,6.025,5.89,5.915,12250.0
2014-02-17,5.915,5.96,5.795,5.82,28285.0
2014-02-18,5.82,5.95,5.76,5.91,28142.0
2014-02-19,5.94,5.985,5.91,5.96,38343.0
2014-02-20,5.96,5.96,5.915,5.93,38343.0
2014-02-21,5.92,6.02,5.9,5.97,64148.0
2014-02-24,5.935,6.005,5.9,5.94,22883.0
2014-02-25,5.895,5.925,5.525,5.685,186805.0
2014-02-26,5.715,5.86,5.715,5.83,68754.0
2014-02-27,5.805,6.02,5.8,5.98,26124.0
2014-02-28,5.915,5.955,5.83,5.885,12248.0
2014-03-03,5.83,5.925,5.735,5.92,45163.0
2014-03-04,5.885,5.915,5.835,5.86,15582.0
2014-03-05,5.865,5.995,5.855,5.965,21925.0
2014-03-06,5.9,5.965,5.86,5.945,18728.0
2014-03-07,5.965,5.995,5.885,5.995,69296.0
2014-03-10,5.945,5.945,5.83,5.845,17733.0
2014-03-11,5.94,5.94,5.845,5.935,6824.0
2014-03-12,5.935,5.94,5.74,5.875,59299.0
2014-03-13,5.875,5.885,5.655,5.655,17531.0
2014-03-14,5.725,5.8,5.4,5.48,74734.0
2014-03-17,5.48,5.48,5.335,5.4,36844.0
2014-03-18,5.47,5.475,5.4,5.4,14617.0
2014-03-19,5.455,5.475,5.4,5.4,40195.0
2014-03-20,5.45,5.48,5.405,5.475,9775.0
2014-03-21,5.465,5.735,5.465,5.735,124388.0
2014-03-24,5.68,5.945,5.615,5.945,36165.0
2014-03-25,5.78,5.945,5.78,5.86,31591.0
2014-03-26,5.83,5.925,5.81,5.885,18581.0
2014-03-27,5.86,5.86,5.73,5.795,45615.0
2014-03-28,5.8,5.8,5.565,5.725,21323.0
2014-03-31,5.715,5.715,5.525,5.56,29675.0
2014-04-01,5.615,5.64,5.535,5.585,14213.0
2014-04-02,5.675,5.825,5.675,5.73,90720.0
2014-04-03,5.73,5.73,5.665,5.67,137946.0
2014-04-04,5.78,5.91,5.745,5.78,80174.0
2014-04-07,5.77,5.77,5.71,5.74,44176.0
2014-04-08,5.76,5.76,5.665,5.665,46725.0
2014-04-09,5.705,5.86,5.695,5.8,29293.0
2014-04-10,6.02,6.02,5.835,5.97,43438.0
2014-04-11,5.88,5.985,5.825,5.915,5667.0
2014-04-14,5.905,5.95,5.8,5.885,15686.0
2014-04-15,5.83,5.83,5.715,5.725,13415.0
2014-04-16,5.765,5.775,5.665,5.71,37148.0
2014-04-17,5.77,5.77,5.69,5.69,42152.0
2014-04-22,5.765,5.765,5.66,5.69,31202.0
2014-04-23,5.77,5.925,5.705,5.835,30492.0
2014-04-24,5.825,5.935,5.785,5.825,41843.0
2014-04-28,5.935,5.935,5.725,5.725,23047.0
2014-04-29,5.825,5.835,5.715,5.715,12155.0
2014-04-30,5.715,5.73,5.51,5.585,30303.0
2014-05-01,5.505,5.58,5.495,5.495,58327.0
2014-05-02,5.5,5.66,5.455,5.455,40377.0
2014-05-05,5.545,5.65,5.495,5.555,56502.0
2014-05-06,5.555,5.555,5.44,5.495,40178.0
2014-05-07,5.49,5.49,5.405,5.44,90380.0
2014-05-08,5.44,5.59,5.43,5.47,45431.0
2014-05-09,5.48,5.48,5.365,5.365,31993.0
2014-05-12,5.39,5.45,5.365,5.405,19953.0
2014-05-13,5.465,5.52,5.44,5.52,33846.0
2014-05-14,5.525,5.55,5.42,5.44,40725.0
2014-05-15,5.605,5.65,5.425,5.525,53318.0
2014-05-16,5.605,5.655,5.485,5.655,39767.0
2014-05-19,5.505,5.605,5.495,5.535,7898.0
2014-05-20,5.595,5.65,5.52,5.645,8195.0
2014-05-21,5.65,5.655,5.545,5.61,6051.0
2014-05-22,5.61,5.61,5.505,5.53,8072.0
2014-05-23,5.585,5.6,5.495,5.525,8360.0
2014-05-26,5.51,5.54,5.48,5.53,7453.0
2014-05-27,5.53,5.55,5.5,5.525,19114.0
2014-05-28,5.505,5.55,5.5,5.55,6846.0
2014-05-29,5.545,5.705,5.535,5.655,9715.0
2014-05-30,5.69,5.715,5.575,5.715,17401.0
2014-06-02,5.62,5.745,5.565,5.745,53301.0
2014-06-03,5.69,5.725,5.565,5.58,38463.0
2014-06-04,5.585,5.585,5.375,5.425,24950.0
2014-06-05,5.495,5.585,5.455,5.525,20391.0
2014-06-06,5.39,5.525,5.39,5.505,38175.0
2014-06-10,5.52,5.595,5.5,5.58,17458.0
2014-06-11,5.53,5.645,5.47,5.615,54079.0
2014-06-12,5.745,5.745,5.495,5.65,15743.0
2014-06-13,5.71,5.935,5.65,5.88,25801.0
2014-06-16,5.825,5.875,5.73,5.785,10570.0
2014-06-17,5.78,5.8,5.635,5.65,11423.0
2014-06-18,5.64,5.655,5.58,5.655,34868.0
2014-06-19,5.59,5.825,5.58,5.825,28237.0
2014-06-20,5.63,5.905,5.585,5.905,38343.0
2014-06-23,5.61,5.87,5.58,5.705,26850.0
2014-06-24,5.62,5.71,5.58,5.635,37030.0
2014-06-25,5.61,5.635,5.425,5.525,5291.0
2014-06-26,5.525,5.76,5.43,5.715,41519.0
2014-06-27,5.565,5.72,5.55,5.69,21393.0
2014-06-30,5.75,5.93,5.69,5.93,27348.0
2014-07-01,5.91,5.91,5.72,5.815,22316.0
2014-07-02,5.815,5.865,5.76,5.76,18771.0
2014-07-03,5.77,5.915,5.77,5.875,14127.0
2014-07-04,5.805,5.885,5.77,5.87,33401.0
2014-07-07,5.87,5.88,5.785,5.825,45022.0
2014-07-08,5.785,5.785,5.55,5.59,20638.0
2014-07-09,5.765,5.765,5.52,5.52,10495.0
2014-07-10,5.555,5.56,5.31,5.535,58789.0
2014-07-11,5.535,5.605,5.495,5.605,9055.0
2014-07-14,5.55,5.63,5.505,5.6,8283.0
2014-07-15,5.605,5.745,5.58,5.655,29213.0
2014-07-16,5.655,5.655,5.5,5.605,5706.0
2014-07-17,5.605,5.605,5.53,5.605,15332.0
2014-07-18,5.6,5.6,5.495,5.52,25171.0
2014-07-21,5.535,5.535,5.465,5.495,165151.0
2014-07-22,5.54,5.54,5.45,5.495,13071.0
2014-07-23,5.54,5.54,5.455,5.495,59399.0
2014-07-24,5.495,5.495,5.455,5.465,17058.0
2014-07-25,5.47,5.495,5.36,5.405,30776.0
2014-07-28,5.405,5.405,5.38,5.385,8411.0
2014-07-29,5.45,5.45,5.365,5.365,32033.0
2014-07-30,5.42,5.49,5.34,5.415,84563.0
2014-07-31,5.45,5.54,5.435,5.495,27061.0
2014-08-01,5.49,5.63,5.445,5.55,155011.0
2014-08-04,5.62,5.62,5.55,5.55,14717.0
2014-08-05,5.565,5.58,5.445,5.47,35000.0
2014-08-06,5.505,5.53,5.365,5.395,18381.0
2014-08-07,5.435,5.435,5.36,5.395,20147.0
2014-08-08,5.395,5.55,5.36,5.545,35433.0
2014-08-11,5.495,5.58,5.495,5.55,40820.0
2014-08-12,5.495,5.685,5.495,5.675,60711.0
2014-08-13,5.675,5.69,5.63,5.665,11759.0
2014-08-14,5.69,5.695,5.605,5.69,38567.0
2014-08-15,5.69,5.69,5.64,5.69,40349.0
2014-08-18,5.69,5.865,5.69,5.785,29782.0
2014-08-19,5.765,5.805,5.69,5.725,38616.0
2014-08-20,5.725,5.87,5.725,5.805,82643.0
2014-08-21,5.815,5.875,5.775,5.78,17069.0
2014-08-22,5.775,5.875,5.775,5.825,14686.0
2014-08-25,5.825,5.865,5.81,5.825,132781.0
2014-08-26,5.875,5.875,5.775,5.825,81136.0
2014-08-27,5.825,5.91,5.825,5.91,44632.0
2014-08-28,5.87,5.875,5.525,5.855,132469.0
2014-08-29,5.83,6.155,5.83,6.155,48913.0
2014-09-01,6.155,6.185,5.97,6.095,50950.0
2014-09-02,6.055,6.09,6.03,6.08,38471.0
2014-09-03,6.085,6.1,5.945,5.965,50703.0
2014-09-04,5.99,5.99,5.85,5.88,71921.0
2014-09-05,5.88,5.98,5.875,5.935,35579.0
2014-09-08,6.06,6.085,5.935,5.995,17729.0
2014-09-09,5.97,6.05,5.965,6.045,9487.0
2014-09-10,6.025,6.03,5.985,6.02,11961.0
2014-09-11,6.02,6.055,5.94,6.045,31825.0
2014-09-12,5.945,6.055,5.865,6.025,22783.0
2014-09-15,5.965,5.975,5.855,5.905,14664.0
2014-09-16,5.86,6.03,5.77,5.91,41302.0
2014-09-17,5.91,6.03,5.785,6.03,25599.0
2014-09-18,5.835,5.88,5.73,5.775,38486.0
2014-09-19,5.785,6.015,5.78,5.94,25866.0
2014-09-22,5.81,5.91,5.81,5.91,280.0
2014-09-23,5.83,6.06,5.8,5.88,8633.0
2014-09-24,5.83,5.92,5.78,5.78,58222.0
2014-09-25,5.8,5.825,5.73,5.73,11413.0
2014-09-26,5.66,5.86,5.66,5.86,9255.0
2014-09-29,5.805,5.805,5.66,5.66,12946.0
2014-09-30,5.84,5.84,5.705,5.78,26841.0
2014-10-01,5.78,5.935,5.72,5.835,27505.0
2014-10-02,5.78,5.91,5.775,5.835,11562.0
2014-10-03,5.865,5.865,5.72,5.78,8673.0
2014-10-06,5.92,5.92,5.75,5.845,3686.0
2014-10-07,5.715,6.085,5.65,5.835,81600.0
2014-10-08,5.715,5.865,5.715,5.755,19162.0
2014-10-09,5.765,5.82,5.76,5.805,10469.0
2014-10-10,5.8,5.805,5.715,5.73,38582.0
2014-10-13,5.805,5.805,5.69,5.72,22357.0
2014-10-14,5.78,5.78,5.675,5.72,31984.0
2014-10-15,5.715,5.75,5.715,5.75,9189.0
2014-10-16,5.69,5.75,5.605,5.73,12222.0
2014-10-17,5.745,5.78,5.72,5.72,18491.0
2014-10-20,5.835,5.835,5.725,5.785,7555.0
2014-10-21,5.885,5.935,5.75,5.88,41557.0
2014-10-22,5.92,5.92,5.725,5.89,21015.0
2014-10-23,5.89,5.985,5.78,5.92,7396.0
2014-10-24,5.905,5.99,5.82,5.94,9323.0
2014-10-27,5.835,5.905,5.805,5.885,6379.0
2014-10-28,5.835,5.935,5.835,5.89,18478.0
2014-10-29,5.885,5.915,5.865,5.88,34345.0
2014-10-30,5.885,5.89,5.865,5.875,30516.0
2014-10-31,5.985,5.985,5.81,5.89,33421.0
2014-11-03,5.835,5.955,5.835,5.905,11323.0
2014-11-04,5.84,5.905,5.84,5.885,1789.0
2014-11-05,5.88,5.94,5.835,5.89,19638.0
2014-11-06,5.865,5.935,5.845,5.91,20833.0
2014-11-07,5.91,5.945,5.865,5.92,15311.0
2014-11-10,5.92,5.96,5.91,5.92,9027.0
2014-11-11,5.905,5.92,5.835,5.835,7602.0
2014-11-12,5.94,5.94,5.835,5.915,4973.0
2014-11-13,5.835,5.915,5.79,5.865,12360.0
2014-11-14,5.865,5.875,5.72,5.845,13658.0
2014-11-17,5.865,5.915,5.76,5.835,13719.0
2014-11-18,5.79,5.85,5.74,5.82,17154.0
2014-11-19,5.75,5.865,5.75,5.835,20456.0
2014-11-20,5.835,5.915,5.805,5.89,27391.0
2014-11-21,5.885,5.945,5.765,5.765,11025.0
2014-11-24,5.835,5.885,5.825,5.84,14396.0
2014-11-25,5.865,5.865,5.72,5.835,11388.0
2014-11-26,5.73,5.945,5.72,5.89,29548.0
2014-11-27,5.885,5.89,5.785,5.89,16595.0
2014-11-28,5.96,5.96,5.785,5.89,55969.0
2014-12-01,6.005,6.005,5.8,5.865,45074.0
2014-12-02,5.78,5.9,5.78,5.845,36125.0
2014-12-03,5.85,5.89,5.805,5.865,13603.0
2014-12-04,5.835,5.835,5.72,5.79,11744.0
2014-12-05,5.72,5.83,5.69,5.72,25406.0
2014-12-08,5.665,5.89,5.66,5.89,63709.0
2014-12-09,5.665,5.875,5.665,5.75,15640.0
2014-12-10,5.7,5.83,5.7,5.805,84410.0
2014-12-11,5.81,5.83,5.73,5.83,33323.0
2014-12-12,5.835,5.845,5.72,5.72,4791.0
2014-12-15,5.82,5.82,5.73,5.82,912.0
2014-12-16,5.82,5.825,5.75,5.78,11998.0
2014-12-17,5.805,5.835,5.74,5.835,8114.0
2014-12-18,5.75,5.865,5.75,5.78,9048.0
2014-12-19,5.78,5.88,5.75,5.75,16729.0
2014-12-22,5.73,5.865,5.725,5.805,37406.0
2014-12-23,5.865,5.865,5.78,5.78,5883.0
2014-12-24,5.79,5.845,5.725,5.725,5151.0
2014-12-29,5.74,5.835,5.74,5.77,6036.0
2014-12-30,5.835,5.845,5.76,5.83,21246.0
2014-12-31,5.81,5.845,5.785,5.805,21081.0
2015-01-02,5.83,5.845,5.78,5.825,8276.0
2015-01-05,5.79,5.8,5.72,5.8,25947.0
2015-01-06,5.785,5.79,5.715,5.715,17273.0
2015-01-07,5.72,5.755,5.7,5.72,35191.0
2015-01-08,5.72,5.72,5.7,5.72,45400.0
2015-01-09,5.72,5.795,5.705,5.73,6770.0
2015-01-12,5.79,5.8,5.715,5.715,16311.0
2015-01-13,5.77,5.79,5.715,5.765,26624.0
2015-01-14,5.765,5.85,5.715,5.72,5047.0
2015-01-15,5.805,5.805,5.69,5.69,13940.0
2015-01-16,5.78,5.78,5.75,5.765,28665.0
2015-01-19,5.78,5.805,5.725,5.805,38947.0
2015-01-20,5.785,5.8,5.69,5.8,5241.0
2015-01-21,5.71,5.765,5.71,5.72,1218.0
2015-01-22,5.705,5.78,5.68,5.78,11343.0
2015-01-23,5.135,5.135,4.75,4.795,612171.0
2015-01-27,4.72,4.83,4.695,4.77,226578.0
2015-01-28,4.775,4.785,4.705,4.75,123006.0
2015-01-29,4.75,4.795,4.71,4.775,47919.0
2015-01-30,4.785,5.075,4.785,5.045,196100.0
2015-02-02,5.075,5.08,5.025,5.045,314145.0
2015-02-03,5.065,5.07,5.035,5.035,37604.0
2015-02-04,5.045,5.085,5.035,5.045,115556.0
2015-02-05,5.045,5.065,5.035,5.035,53584.0
2015-02-06,5.035,5.045,4.87,4.955,32148.0
2015-02-09,4.92,5.035,4.915,5.01,23481.0
2015-02-10,5.01,5.015,4.825,4.825,65319.0
2015-02-11,4.815,4.93,4.815,4.88,44777.0
2015-02-12,4.865,5.015,4.85,4.955,34450.0
2015-02-13,4.955,5.035,4.955,5.03,53924.0
2015-02-16,5.09,5.09,5.04,5.055,86069.0
2015-02-17,5.035,5.065,4.995,5.035,29012.0
2015-02-18,5.09,5.12,5.035,5.12,24851.0
2015-02-19,5.135,5.15,5.08,5.145,43266.0
2015-02-20,5.13,5.15,5.12,5.145,19166.0
2015-02-23,5.145,5.4,5.12,5.175,39805.0
2015-02-24,5.19,5.195,5.12,5.13,25574.0
2015-02-25,5.215,5.23,5.13,5.175,116358.0
2015-02-26,5.235,5.37,5.17,5.37,36743.0
2015-02-27,5.35,5.38,5.295,5.32,63199.0
2015-03-02,5.315,5.35,5.27,5.31,51555.0
2015-03-03,5.285,5.35,5.205,5.205,24188.0
2015-03-04,5.215,5.255,5.075,5.09,41933.0
2015-03-05,5.09,5.15,5.07,5.075,31928.0
2015-03-06,5.09,5.09,5.01,5.01,50517.0
2015-03-09,5.03,5.05,5.015,5.035,30038.0
2015-03-10,5.035,5.09,4.805,4.89,90868.0
2015-03-11,4.875,4.91,4.795,4.835,83038.0
2015-03-12,4.805,4.875,4.8,4.875,42951.0
2015-03-13,4.855,4.935,4.85,4.92,101785.0
2015-03-16,4.92,4.93,4.845,4.93,16105.0
2015-03-17,4.93,4.965,4.845,4.945,24405.0
2015-03-18,4.935,4.935,4.87,4.885,25109.0
2015-03-19,4.895,4.955,4.87,4.87,24843.0
2015-03-20,4.89,4.96,4.865,4.945,134999.0
2015-03-23,4.87,4.97,4.87,4.965,58278.0
2015-03-24,4.93,5.0,4.875,4.965,122208.0
2015-03-25,5.015,5.025,4.96,4.985,266686.0
2015-03-26,4.97,5.045,4.95,5.0,53353.0
2015-03-27,4.975,5.035,4.875,4.89,49804.0
2015-03-30,4.875,4.955,4.87,4.945,27629.0
2015-03-31,4.95,4.97,4.92,4.965,77469.0
2015-04-01,4.965,4.965,4.89,4.965,18868.0
2015-04-02,4.96,4.96,4.875,4.95,38847.0
2015-04-07,4.95,4.975,4.81,4.815,70307.0
2015-04-08,4.81,4.835,4.805,4.805,79298.0
2015-04-09,4.855,4.93,4.805,4.825,63185.0
2015-04-10,4.85,4.92,4.845,4.885,34769.0
2015-04-13,4.88,4.965,4.88,4.915,82935.0
2015-04-14,4.94,5.08,4.925,4.97,89437.0
2015-04-15,5.0,5.01,4.965,5.0,95193.0
2015-04-16,5.0,5.01,4.97,4.99,25955.0
2015-04-17,4.99,4.995,4.88,4.88,52318.0
2015-04-20,4.915,4.93,4.88,4.93,48161.0
2015-04-21,4.88,5.0,4.865,4.915,87925.0
2015-04-22,4.915,4.99,4.88,4.935,49928.0
2015-04-23,4.92,4.99,4.855,4.965,15053.0
2015-04-24,4.95,4.95,4.835,4.915,30810.0
2015-04-27,4.95,4.97,4.905,4.965,5385.0
2015-04-28,4.97,4.97,4.9,4.955,15042.0
2015-04-29,4.965,4.965,4.895,4.965,31626.0
2015-04-30,4.99,4.995,4.92,4.995,54102.0
2015-05-01,5.0,5.055,4.97,5.055,20028.0
2015-05-04,5.025,5.175,5.025,5.105,85235.0
2015-05-05,5.125,5.17,5.105,5.155,88135.0
2015-05-06,5.1,5.175,5.07,5.16,21715.0
2015-05-07,5.135,5.31,4.975,5.205,35424.0
2015-05-08,5.19,5.32,5.18,5.31,28725.0
2015-05-11,5.31,5.5,5.31,5.485,71370.0
2015-05-12,5.455,5.57,5.415,5.57,31869.0
2015-05-13,5.585,5.71,5.57,5.71,59281.0
2015-05-14,5.675,5.695,5.545,5.64,71254.0
2015-05-15,5.655,5.655,5.32,5.435,37490.0
2015-05-18,5.42,5.54,5.42,5.505,21306.0
2015-05-19,5.485,5.7,5.47,5.695,53630.0
2015-05-20,5.685,5.685,5.515,5.59,37385.0
2015-05-21,5.5,5.645,5.5,5.585,5348.0
2015-05-22,5.56,5.61,5.5,5.54,35933.0
2015-05-25,5.675,5.675,5.5,5.515,49129.0
2015-05-26,5.555,5.66,5.405,5.5,35223.0
2015-05-27,5.505,5.505,5.33,5.38,50129.0
2015-05-28,5.425,5.48,5.4,5.42,23513.0
2015-05-29,5.48,5.48,5.42,5.42,12285.0
2015-06-01,5.455,5.485,5.405,5.445,11979.0
2015-06-02,5.52,5.545,5.33,5.515,15840.0
2015-06-03,5.5,5.51,5.4,5.445,12691.0
2015-06-04,5.465,5.505,5.32,5.44,21884.0
2015-06-05,5.32,5.51,5.32,5.44,8986.0
2015-06-09,5.38,5.49,5.38,5.44,31369.0
2015-06-10,5.44,5.49,5.32,5.435,20751.0
2015-06-11,5.32,5.5,5.32,5.47,21202.0
2015-06-12,5.39,5.47,5.34,5.435,22080.0
2015-06-15,5.435,5.435,5.32,5.32,6456.0
2015-06-16,5.405,5.425,5.32,5.35,16082.0
2015-06-17,5.435,5.435,5.265,5.405,27603.0
2015-06-18,5.41,5.41,5.27,5.27,15652.0
2015-06-19,5.27,5.41,5.115,5.205,175069.0
2015-06-22,5.32,5.39,5.18,5.205,24433.0
2015-06-23,5.205,5.285,5.06,5.26,27795.0
2015-06-24,5.265,5.32,5.265,5.295,21864.0
2015-06-25,5.3,5.38,5.285,5.38,41055.0
2015-06-26,5.39,5.49,5.27,5.39,71071.0
2015-06-29,5.385,5.445,5.075,5.445,36578.0
2015-06-30,5.39,5.445,5.115,5.265,55248.0
2015-07-01,5.39,5.39,5.205,5.245,22380.0
2015-07-02,5.245,5.38,5.155,5.3,7409.0
2015-07-03,5.38,5.57,5.3,5.47,57120.0
2015-07-06,5.205,5.47,5.145,5.145,52701.0
2015-07-07,5.17,5.25,5.145,5.145,16359.0
2015-07-08,5.145,5.35,5.145,5.205,8855.0
2015-07-09,5.205,5.47,5.2,5.235,34521.0
2015-07-10,5.2,5.44,5.2,5.44,10107.0
2015-07-13,5.285,5.285,5.2,5.205,10434.0
2015-07-14,5.215,5.295,5.2,5.25,11201.0
2015-07-15,5.295,5.295,5.215,5.235,6415.0
2015-07-16,5.215,5.265,5.205,5.25,26807.0
2015-07-17,5.205,5.205,5.16,5.18,53059.0
2015-07-20,5.155,5.24,5.145,5.23,38143.0
2015-07-21,5.205,5.38,5.205,5.38,45257.0
2015-07-22,5.375,5.375,5.31,5.345,12214.0
2015-07-23,5.375,5.375,5.27,5.31,31997.0
2015-07-24,5.38,5.38,5.27,5.305,11379.0
2015-07-27,5.225,5.27,5.19,5.27,20261.0
2015-07-28,5.265,5.38,5.265,5.375,90417.0
2015-07-29,5.26,5.295,5.235,5.265,55937.0
2015-07-30,5.295,5.37,5.235,5.32,67329.0
2015-07-31,5.32,5.355,5.18,5.31,29830.0
2015-08-03,5.275,5.32,5.145,5.32,16072.0
2015-08-04,5.32,5.32,5.25,5.25,11965.0
2015-08-05,5.295,5.295,5.205,5.215,16269.0
2015-08-06,5.26,5.305,5.145,5.165,26258.0
2015-08-07,5.155,5.205,5.11,5.145,57092.0
2015-08-10,5.17,5.17,5.09,5.095,15303.0
2015-08-11,5.145,5.165,5.09,5.165,6786.0
2015-08-12,5.165,5.195,5.035,5.07,74551.0
2015-08-13,5.075,5.08,5.0,5.065,8714.0
2015-08-14,5.04,5.09,4.94,5.03,14835.0
2015-08-17,5.055,5.06,4.97,4.97,3743.0
2015-08-18,4.97,4.97,4.785,4.825,21306.0
2015-08-19,4.835,5.055,4.825,4.905,16418.0
2015-08-20,4.905,5.025,4.765,4.765,52055.0
2015-08-21,4.765,4.78,4.475,4.56,17738.0
2015-08-24,4.58,4.665,4.385,4.41,69768.0
2015-08-25,4.505,4.58,4.385,4.505,127406.0
2015-08-26,4.55,4.845,4.535,4.56,20910.0
2015-08-27,4.71,5.025,4.66,4.975,22751.0
2015-08-28,5.035,5.555,5.035,5.32,101347.0
2015-08-31,5.31,5.32,5.21,5.295,27757.0
2015-09-01,5.205,5.21,5.045,5.055,37859.0
2015-09-02,5.04,5.065,4.99,5.03,16528.0
2015-09-03,5.115,5.115,4.905,4.965,41269.0
2015-09-04,4.99,4.99,4.86,4.915,46006.0
2015-09-07,4.965,4.965,4.725,4.835,40393.0
2015-09-08,4.795,4.915,4.795,4.855,47794.0
2015-09-09,4.855,4.97,4.75,4.755,17153.0
2015-09-10,4.765,4.855,4.76,4.76,10393.0
2015-09-11,4.79,4.96,4.765,4.885,30430.0
2015-09-14,4.855,4.905,4.765,4.885,60024.0
2015-09-15,4.92,4.965,4.805,4.925,4073.0
2015-09-16,4.905,4.965,4.77,4.915,27048.0
2015-09-17,4.97,4.97,4.855,4.97,11038.0
2015-09-18,4.97,4.97,4.855,4.885,13939.0
2015-09-21,4.94,5.035,4.87,5.025,29503.0
2015-09-22,5.025,5.025,4.86,4.94,1644.0
2015-09-23,4.9,5.21,4.865,5.09,46711.0
2015-09-24,5.06,5.115,4.95,5.025,28109.0
2015-09-25,5.045,5.245,5.045,5.115,14633.0
2015-09-28,5.145,5.285,5.115,5.125,12262.0
2015-09-29,5.125,5.235,5.11,5.205,54585.0
2015-09-30,5.145,5.245,5.115,5.17,35876.0
2015-10-01,5.25,5.515,5.25,5.48,18228.0
2015-10-02,5.285,5.475,5.26,5.475,2754.0
2015-10-05,5.29,5.46,5.285,5.46,3901.0
2015-10-06,5.285,5.7,5.285,5.51,30233.0
2015-10-07,5.53,5.59,5.315,5.315,21651.0
2015-10-08,5.475,5.6,5.32,5.355,25636.0
2015-10-09,5.405,5.53,5.405,5.465,4700.0
2015-10-12,5.52,5.52,5.375,5.41,38873.0
2015-10-13,5.455,5.515,5.32,5.465,28258.0
2015-10-14,5.49,5.64,5.325,5.57,23041.0
2015-10-15,5.54,5.64,5.53,5.64,9102.0
2015-10-16,5.585,5.64,5.405,5.405,22452.0
2015-10-19,5.49,5.635,5.405,5.405,14666.0
2015-10-20,5.42,5.58,5.405,5.405,5022.0
2015-10-21,5.53,5.62,5.43,5.43,32411.0
2015-10-22,5.555,5.62,5.555,5.62,4901.0
2015-10-23,5.62,5.69,5.56,5.59,67275.0
2015-10-26,5.59,5.68,5.555,5.625,26059.0
2015-10-27,5.645,5.65,5.505,5.645,98567.0
2015-10-28,5.615,5.64,5.505,5.595,17593.0
2015-10-29,5.6,5.805,5.6,5.62,21035.0
2015-10-30,5.62,5.785,5.565,5.77,36490.0
2015-11-02,5.77,5.785,5.56,5.56,29939.0
2015-11-03,5.615,5.775,5.615,5.68,16704.0
2015-11-04,5.715,5.775,5.68,5.68,8445.0
2015-11-05,5.68,5.77,5.65,5.745,61375.0
2015-11-06,5.705,5.745,5.65,5.715,5181.0
2015-11-09,5.72,5.72,5.56,5.56,6182.0
2015-11-10,5.56,5.58,5.53,5.54,9735.0
2015-11-11,5.53,5.56,5.405,5.435,25048.0
2015-11-12,5.405,5.44,5.285,5.315,18407.0
2015-11-13,5.315,5.315,4.95,5.005,55169.0
2015-11-16,4.975,5.16,4.975,5.16,20251.0
2015-11-17,5.245,5.365,4.94,5.16,18303.0
2015-11-18,5.345,5.405,5.105,5.34,24817.0
2015-11-19,5.345,5.405,5.16,5.16,13978.0
2015-11-20,5.16,5.245,5.045,5.165,68921.0
2015-11-23,5.16,5.315,5.135,5.285,48480.0
2015-11-24,5.285,5.29,5.19,5.235,80336.0
2015-11-25,5.285,5.53,5.285,5.345,84385.0
2015-11-26,5.405,5.53,5.035,5.515,19261.0
2015-11-27,5.405,5.53,5.285,5.53,221991.0
2015-11-30,5.405,5.56,5.285,5.315,135439.0
2015-12-01,5.355,5.465,5.355,5.405,1131.0
2015-12-02,5.405,5.46,5.19,5.315,19521.0
2015-12-03,5.375,5.56,5.375,5.465,21035.0
2015-12-04,5.52,5.58,5.32,5.465,62529.0
2015-12-07,5.465,5.565,5.37,5.37,15258.0
2015-12-08,5.33,5.57,5.32,5.53,18422.0
2015-12-09,5.53,5.53,5.53,5.53,0.0
2015-12-10,5.53,5.53,5.345,5.375,59814.0
2015-12-11,5.375,5.375,5.225,5.225,4020.0
2015-12-14,5.225,5.37,5.13,5.13,7611.0
2015-12-15,5.13,5.34,5.13,5.22,94665.0
2015-12-16,5.25,5.52,5.24,5.38,13330.0
2015-12-17,5.405,5.53,5.375,5.465,22167.0
2015-12-18,5.465,5.53,5.38,5.43,7729.0
2015-12-21,5.43,5.52,5.225,5.225,99082.0
2015-12-22,5.53,5.56,5.35,5.455,7488.0
2015-12-23,5.465,5.59,5.465,5.59,13570.0
2015-12-24,5.585,5.585,5.35,5.505,5690.0
2015-12-29,5.585,5.585,5.35,5.56,8767.0
2015-12-30,5.535,5.56,5.35,5.505,2896.0
2015-12-31,5.49,5.555,5.49,5.555,5276.0
2016-01-04,5.53,5.555,5.365,5.435,26051.0
2016-01-05,5.435,5.585,5.435,5.45,9958.0
2016-01-06,5.435,5.65,5.435,5.65,21615.0
2016-01-07,5.62,5.645,5.465,5.59,5616.0
2016-01-08,5.45,5.745,5.435,5.745,21354.0
2016-01-11,5.715,5.715,5.56,5.625,8891.0
2016-01-12,5.56,5.61,5.535,5.54,10456.0
2016-01-13,5.535,5.62,5.5,5.53,12509.0
2016-01-14,5.59,5.59,5.435,5.57,8255.0
2016-01-15,5.555,5.555,5.435,5.435,7995.0
2016-01-18,5.435,5.61,5.435,5.56,3177.0
2016-01-19,5.56,5.56,5.435,5.505,7425.0
2016-01-20,5.5,5.54,5.45,5.455,7455.0
2016-01-21,5.465,5.56,5.46,5.56,8911.0
2016-01-22,5.465,5.56,5.405,5.455,86451.0
2016-01-25,5.41,5.58,5.345,5.345,1126.0
2016-01-27,5.345,5.585,5.345,5.585,9768.0
2016-01-28,5.405,5.405,5.345,5.405,1002.0
2016-01-29,5.365,5.555,5.27,5.27,8348.0
2016-02-01,5.285,5.405,5.285,5.395,13499.0
2016-02-02,5.395,5.56,5.285,5.56,15030.0
2016-02-03,5.315,5.56,5.285,5.56,14267.0
2016-02-04,5.325,5.45,5.32,5.375,13966.0
2016-02-05,5.355,5.56,5.32,5.56,21700.0
2016-02-08,5.535,5.535,5.235,5.34,6341.0
2016-02-09,5.34,5.34,5.29,5.34,4737.0
2016-02-10,5.34,5.34,5.285,5.315,25080.0
2016-02-11,5.34,5.35,5.225,5.275,18007.0
2016-02-12,5.235,5.34,5.19,5.29,11518.0
2016-02-15,5.19,5.195,5.11,5.165,27722.0
2016-02-16,5.165,5.53,5.165,5.285,21321.0
2016-02-17,5.515,5.52,5.385,5.52,101.0
2016-02-18,5.515,5.52,5.435,5.52,2755.0
2016-02-19,5.53,5.555,5.53,5.53,17440.0
2016-02-22,5.555,5.555,5.53,5.53,19402.0
2016-02-23,5.53,5.62,5.53,5.62,19231.0
2016-02-24,5.62,5.625,5.58,5.59,7394.0
2016-02-25,5.65,5.65,5.345,5.345,886.0
2016-02-26,5.315,5.345,5.165,5.165,6124.0
2016-02-29,5.165,5.245,5.165,5.19,13042.0
2016-03-01,5.21,5.62,5.21,5.62,11897.0
2016-03-02,5.595,5.595,5.41,5.465,2710.0
2016-03-03,5.225,5.405,5.225,5.405,71.0
2016-03-04,5.34,5.515,5.26,5.345,39803.0
2016-03-07,5.34,5.52,5.325,5.325,16469.0
2016-03-08,5.345,5.345,5.22,5.26,63899.0
2016-03-09,5.22,5.285,5.14,5.285,31264.0
2016-03-10,5.285,5.43,5.18,5.18,57186.0
2016-03-11,5.18,5.305,5.18,5.22,9065.0
2016-03-14,5.22,5.235,5.18,5.225,1990.0
2016-03-15,5.18,5.225,5.105,5.105,3843.0
2016-03-16,5.06,5.22,5.035,5.205,3801.0
2016-03-17,5.22,5.465,5.185,5.295,15305.0
2016-03-18,5.295,5.295,4.99,4.99,6091.0
2016-03-21,5.035,5.22,5.03,5.155,24975.0
2016-03-22,5.155,5.155,4.995,5.13,10218.0
2016-03-23,5.13,5.13,5.07,5.07,3458.0
2016-03-24,5.07,5.07,4.99,5.03,8813.0
2016-03-29,5.025,5.025,4.98,4.995,4192.0
2016-03-30,4.965,5.1,4.935,4.955,178161.0
2016-03-31,5.035,5.035,4.95,5.035,21231.0
2016-04-01,5.035,5.25,5.035,5.25,25118.0
2016-04-04,5.225,5.365,5.135,5.325,5590.0
2016-04-05,5.265,5.345,5.09,5.22,18982.0
2016-04-06,5.375,5.375,5.14,5.215,10471.0
2016-04-07,5.16,5.345,5.16,5.245,12852.0
2016-04-08,5.31,5.43,5.265,5.305,6940.0
2016-04-11,5.305,5.335,5.21,5.21,9356.0
2016-04-12,5.33,5.33,5.21,5.265,83192.0
2016-04-13,5.28,5.31,5.19,5.19,275261.0
2016-04-14,5.19,5.4,5.19,5.365,127069.0
2016-04-15,5.425,5.49,5.355,5.4,108913.0
2016-04-18,5.57,5.57,5.31,5.455,5005.0
2016-04-19,5.455,5.46,5.385,5.445,17339.0
2016-04-20,5.385,5.46,5.335,5.34,10355.0
2016-04-21,5.35,5.57,5.35,5.48,13636.0
2016-04-22,5.38,5.74,5.38,5.505,40476.0
2016-04-26,5.475,5.535,5.43,5.47,7606.0
2016-04-27,5.455,5.455,5.355,5.405,8867.0
2016-04-28,5.43,5.505,5.43,5.46,9096.0
2016-04-29,5.46,5.485,5.43,5.46,40216.0
2016-05-02,5.505,5.645,5.46,5.485,18430.0
2016-05-03,5.525,5.655,5.47,5.535,19202.0
2016-05-04,5.53,5.675,5.495,5.585,20733.0
2016-05-05,5.575,5.8,5.575,5.705,24774.0
2016-05-06,5.805,5.9,5.79,5.85,45926.0
2016-05-09,5.775,5.9,5.775,5.85,10479.0
2016-05-10,5.89,5.995,5.745,5.745,16242.0
2016-05-11,5.99,5.995,5.65,5.7,10153.0
2016-05-12,5.695,5.765,5.525,5.645,65502.0
2016-05-13,5.77,5.87,5.645,5.87,23773.0
2016-05-16,5.835,5.9,5.835,5.87,14125.0
2016-05-17,5.865,5.9,5.855,5.9,4327.0
2016-05-18,5.895,5.9,5.85,5.9,9542.0
2016-05-19,5.84,5.965,5.84,5.965,4561.0
2016-05-20,5.965,6.085,5.93,5.995,8649.0
2016-05-23,5.93,6.11,5.93,6.11,11135.0
2016-05-24,6.095,6.1,6.045,6.09,21956.0
2016-05-25,6.07,6.115,5.965,6.05,12530.0
2016-05-26,6.025,6.025,5.84,5.94,2898.0
2016-05-27,5.89,5.945,5.65,5.75,10272.0
2016-05-30,6.05,6.09,5.94,5.965,4531.0
2016-05-31,5.83,6.06,5.82,6.06,23201.0
2016-06-01,5.895,6.09,5.895,6.09,11097.0
2016-06-02,6.09,6.145,5.99,6.115,12126.0
2016-06-03,6.12,6.12,5.99,6.115,22136.0
2016-06-06,6.115,6.115,5.85,6.07,5073.0
2016-06-07,6.11,6.11,6.035,6.11,5003.0
2016-06-08,6.09,6.09,5.79,6.015,5902.0
2016-06-09,5.965,6.115,5.965,6.115,33259.0
2016-06-10,6.09,6.31,6.09,6.31,29077.0
2016-06-14,6.34,6.53,6.085,6.495,9314.0
2016-06-15,6.085,6.53,6.06,6.335,9135.0
2016-06-16,6.275,6.465,6.17,6.175,5048.0
2016-06-17,6.17,6.405,6.165,6.405,30650.0
2016-06-20,6.405,6.56,6.405,6.52,23313.0
2016-06-21,6.495,6.52,6.275,6.445,385905.0
2016-06-22,6.445,6.445,6.34,6.41,20112.0
2016-06-23,6.365,6.435,6.315,6.38,14918.0
2016-06-24,6.385,6.42,6.27,6.37,36697.0
2016-06-27,6.36,6.36,6.27,6.305,6311.0
2016-06-28,6.29,6.335,6.215,6.215,27773.0
2016-06-29,6.12,6.33,6.12,6.285,18053.0
2016-06-30,6.31,6.435,6.215,6.34,23041.0
2016-07-01,6.315,6.335,6.275,6.295,13237.0
2016-07-04,6.34,6.34,6.15,6.295,37737.0
2016-07-05,6.315,6.34,6.135,6.16,11681.0
2016-07-06,6.175,6.24,5.925,6.07,16065.0
2016-07-07,6.065,6.24,6.04,6.19,11988.0
2016-07-08,6.0,6.135,5.99,6.06,1480.0
2016-07-11,6.065,6.175,6.065,6.095,10000.0
2016-07-12,6.125,6.14,6.07,6.12,9081.0
2016-07-13,6.11,6.135,6.085,6.125,3052.0
2016-07-14,6.125,6.135,6.1,6.125,4087.0
2016-07-15,6.125,6.125,6.07,6.07,2522.0
2016-07-18,6.07,6.11,5.895,6.09,35022.0
2016-07-19,6.085,6.145,6.045,6.09,29756.0
2016-07-20,6.095,6.275,6.085,6.22,16562.0
2016-07-21,6.275,6.34,6.185,6.32,35254.0
2016-07-22,6.25,6.34,6.215,6.335,9975.0
2016-07-25,6.305,6.32,6.26,6.29,21115.0
2016-07-26,6.34,6.34,6.25,6.32,9425.0
2016-07-27,6.315,6.34,6.09,6.14,16235.0
2016-07-28,6.275,6.395,6.27,6.39,31504.0
2016-07-29,6.275,6.395,6.215,6.395,21337.0
2016-08-01,6.275,6.405,6.275,6.34,10348.0
2016-08-02,6.36,6.36,6.215,6.275,14215.0
2016-08-03,6.085,6.395,6.085,6.395,21561.0
2016-08-04,6.285,6.385,6.275,6.365,6717.0
2016-08-05,6.345,6.465,6.31,6.465,13566.0
2016-08-08,6.53,6.53,6.29,6.405,33681.0
2016-08-09,6.37,6.37,6.33,6.37,18119.0
2016-08-10,6.315,6.37,6.095,6.345,5118.0
2016-08-11,6.365,6.49,6.295,6.465,39998.0
2016-08-12,6.465,6.53,6.285,6.53,33246.0
2016-08-15,6.465,6.52,6.275,6.275,5488.0
2016-08-16,6.43,6.435,6.37,6.41,22797.0
2016-08-17,6.395,6.41,6.165,6.185,18771.0
2016-08-18,6.29,6.405,6.285,6.395,14585.0
2016-08-19,6.37,6.39,6.295,6.37,14427.0
2016-08-22,6.38,6.41,6.37,6.37,10683.0
2016-08-23,6.37,6.395,6.365,6.395,8551.0
2016-08-24,6.37,6.51,6.37,6.405,22731.0
2016-08-25,6.34,6.7,6.34,6.7,22883.0
2016-08-26,6.755,6.835,6.495,6.56,17739.0
2016-08-29,6.435,6.685,6.33,6.66,8831.0
2016-08-30,6.535,6.655,6.53,6.6,9926.0
2016-08-31,6.59,6.64,6.585,6.64,9141.0
2016-09-01,6.625,6.685,6.615,6.635,10439.0
2016-09-02,6.635,6.81,6.635,6.81,1668.0
2016-09-05,6.59,6.805,6.59,6.75,6498.0
2016-09-06,6.715,6.735,6.63,6.675,12328.0
2016-09-07,6.19,6.675,6.19,6.63,8195.0
2016-09-08,6.655,6.79,6.585,6.69,12615.0
2016-09-09,6.63,6.69,6.49,6.54,25693.0
2016-09-12,6.54,6.675,6.24,6.54,30918.0
2016-09-13,6.285,6.575,6.285,6.575,9078.0
2016-09-14,6.575,6.76,6.575,6.655,12139.0
2016-09-15,6.65,6.83,6.65,6.83,20729.0
2016-09-16,6.76,6.83,6.68,6.825,5117.0
2016-09-19,6.75,6.75,6.48,6.48,35.0
2016-09-20,6.725,6.905,6.46,6.905,25814.0
2016-09-21,7.22,7.535,6.875,6.97,38471.0
2016-09-22,6.97,7.02,6.875,6.97,22573.0
2016-09-23,6.97,6.975,6.87,6.9,9829.0
2016-09-26,6.935,7.025,6.9,6.905,29070.0
2016-09-27,6.905,7.03,6.905,7.03,14900.0
2016-09-28,7.03,7.075,6.97,7.025,18051.0
2016-09-29,7.05,7.095,6.985,7.08,34167.0
2016-09-30,7.055,7.055,6.91,6.97,9177.0
2016-10-03,6.97,7.055,6.9,6.98,1925.0
2016-10-04,6.995,7.19,6.995,7.035,30099.0
2016-10-05,7.19,7.22,7.11,7.22,25708.0
2016-10-06,7.23,7.23,6.9,6.9,18978.0
2016-10-07,7.12,7.35,7.12,7.35,7789.0
2016-10-10,7.02,7.35,7.02,7.275,4827.0
2016-10-11,7.275,7.275,7.055,7.055,9902.0
2016-10-12,7.095,7.12,7.025,7.115,2397.0
2016-10-13,7.115,7.115,7.02,7.02,4045.0
2016-10-14,7.02,7.135,6.545,6.825,18163.0
2016-10-17,6.565,6.78,6.565,6.71,25347.0
2016-10-18,6.63,6.755,6.63,6.69,9359.0
2016-10-19,6.73,6.93,6.67,6.87,15946.0
2016-10-20,6.65,6.915,6.65,6.865,7935.0
2016-10-21,6.7,6.84,6.695,6.695,2864.0
2016-10-24,6.695,6.795,6.595,6.635,7485.0
2016-10-25,6.595,6.69,6.595,6.635,8032.0
2016-10-26,6.645,6.785,6.09,6.4,12444.0
2016-10-27,6.4,6.785,6.4,6.66,7144.0
2016-10-28,6.465,6.475,6.34,6.465,102891.0
2016-10-31,6.585,6.585,6.34,6.465,12494.0
2016-11-01,6.54,6.585,6.5,6.585,3263.0
2016-11-02,6.595,6.635,6.475,6.5,96566.0
2016-11-03,6.5,6.53,6.34,6.455,13875.0
2016-11-04,6.495,6.5,6.335,6.335,6319.0
2016-11-07,6.48,6.745,6.35,6.63,5401.0
2016-11-08,6.53,6.795,6.53,6.63,10333.0
2016-11-09,6.63,6.78,6.5,6.505,9656.0
2016-11-10,6.465,6.72,6.465,6.63,13576.0
2016-11-11,6.63,6.69,6.63,6.635,1050.0
2016-11-14,6.655,6.68,6.53,6.625,9252.0
2016-11-15,6.595,6.69,6.54,6.625,5584.0
2016-11-16,6.625,6.69,6.53,6.625,10242.0
2016-11-17,6.625,6.66,6.53,6.655,17573.0
2016-11-18,6.655,6.655,6.34,6.395,1976.0
2016-11-21,6.395,6.625,6.36,6.435,3026.0
2016-11-22,6.455,6.655,6.355,6.625,9477.0
2016-11-23,6.63,6.635,6.53,6.54,9209.0
2016-11-24,6.6,6.655,6.54,6.595,18029.0
2016-11-25,6.63,6.72,6.565,6.72,15877.0
2016-11-28,6.73,6.76,6.695,6.76,16538.0
2016-11-29,6.66,6.73,6.54,6.54,39963.0
2016-11-30,6.54,6.76,6.54,6.61,10816.0
2016-12-01,6.57,6.755,6.57,6.755,5189.0
2016-12-02,6.63,6.76,6.63,6.755,6722.0
2016-12-05,6.76,6.76,6.63,6.63,240.0
2016-12-06,6.565,6.795,6.565,6.795,17485.0
2016-12-07,6.785,7.085,6.67,7.08,19230.0
2016-12-08,6.795,7.08,6.63,6.63,16764.0
2016-12-09,6.635,6.9,6.635,6.68,28362.0
2016-12-12,6.9,6.9,6.63,6.695,873.0
2016-12-13,6.63,6.89,6.565,6.795,15300.0
2016-12-14,6.8,7.01,6.8,6.86,32925.0
2016-12-15,6.86,7.06,6.765,6.915,24730.0
2016-12-16,6.86,6.99,6.86,6.95,2417.0
2016-12-19,6.945,6.955,6.86,6.87,3587.0
2016-12-20,6.95,6.99,6.87,6.935,22003.0
2016-12-21,6.955,6.99,6.845,6.86,37497.0
2016-12-22,6.86,6.975,6.86,6.955,5387.0
2016-12-23,6.86,6.98,6.86,6.98,5146.0
2016-12-28,6.86,6.99,6.86,6.925,2227.0
2016-12-29,6.925,6.925,6.86,6.865,5769.0
2016-12-30,6.925,6.925,6.86,6.86,1552.0
2017-01-03,6.925,6.955,6.89,6.955,3500.0
2017-01-04,6.955,7.105,6.865,7.095,8253.0
2017-01-05,7.1,7.315,7.1,7.205,1573.0
2017-01-06,7.205,7.305,7.1,7.185,5013.0
2017-01-09,7.1,7.185,7.1,7.105,150.0
2017-01-10,7.1,7.185,7.1,7.1,1387.0
2017-01-11,7.1,7.25,7.1,7.2,8828.0
2017-01-12,7.205,7.415,7.1,7.27,23210.0
2017-01-13,7.185,7.27,7.1,7.1,1098.0
2017-01-16,7.1,7.185,6.76,6.91,8822.0
2017-01-17,6.86,6.905,6.775,6.84,2110.0
2017-01-18,6.89,7.115,6.88,7.05,9793.0
2017-01-19,6.8,7.25,6.8,7.085,14647.0
2017-01-20,6.955,7.205,6.89,6.99,7857.0
2017-01-23,7.25,7.25,6.995,6.995,19090.0
2017-01-24,6.99,7.25,6.99,7.02,37518.0
2017-01-25,7.055,7.25,7.055,7.12,10065.0
2017-01-27,7.12,7.12,6.955,7.12,6340.0
2017-01-30,7.115,7.115,6.955,7.0,2461.0
2017-01-31,7.0,7.0,6.575,6.84,12191.0
2017-02-01,6.84,6.925,6.575,6.72,114631.0
2017-02-02,6.73,6.995,6.66,6.66,25274.0
2017-02-03,6.67,6.67,6.645,6.655,94026.0
2017-02-06,6.655,6.805,6.655,6.76,8156.0
2017-02-07,6.575,6.76,6.565,6.76,9694.0
2017-02-08,6.755,6.78,6.565,6.73,20172.0
2017-02-09,6.76,7.18,6.76,7.115,40105.0
2017-02-10,6.8,7.12,6.8,6.925,85531.0
2017-02-13,6.86,7.115,6.86,6.86,16804.0
2017-02-14,6.905,7.22,6.86,7.12,26983.0
2017-02-15,7.105,7.37,6.945,7.22,59189.0
2017-02-16,6.99,7.315,6.955,7.135,2772.0
2017-02-17,7.12,7.225,6.955,7.135,15112.0
2017-02-20,7.12,7.315,7.08,7.125,10721.0
2017-02-21,7.185,7.315,7.06,7.255,7490.0
2017-02-22,7.125,7.255,7.065,7.255,9772.0
2017-02-23,7.06,7.21,7.055,7.15,8866.0
2017-02-24,7.15,7.21,6.86,6.86,13298.0
2017-02-27,7.205,7.285,7.14,7.25,54460.0
2017-02-28,7.275,7.35,7.275,7.35,44396.0
2017-03-01,7.315,7.54,7.305,7.445,13091.0
2017-03-02,7.35,7.48,7.35,7.425,15240.0
2017-03-03,7.425,7.445,7.38,7.42,35176.0
2017-03-06,7.5,7.675,7.5,7.595,23688.0
2017-03-07,7.57,7.675,7.545,7.64,70923.0
2017-03-08,7.675,7.675,7.525,7.63,22101.0
2017-03-09,7.67,7.675,7.595,7.64,8149.0
2017-03-10,7.67,7.775,7.65,7.775,27933.0
2017-03-13,7.705,7.805,7.705,7.72,25132.0
2017-03-14,7.8,7.8,7.55,7.7,14532.0
2017-03-15,7.59,7.8,7.59,7.76,13825.0
2017-03-16,7.74,7.79,7.715,7.74,67982.0
2017-03-17,7.765,7.775,7.7,7.715,28000.0
2017-03-20,7.7,7.78,7.55,7.55,17697.0
2017-03-21,7.555,7.78,7.555,7.64,5975.0
2017-03-22,7.615,7.67,7.55,7.55,7270.0
2017-03-23,7.585,7.66,7.55,7.59,5734.0
2017-03-24,7.55,7.635,7.465,7.51,21617.0
2017-03-27,7.55,7.555,7.465,7.48,2295.0
2017-03-28,7.545,7.545,7.25,7.415,10619.0
2017-03-29,7.415,7.635,7.405,7.48,28851.0
2017-03-30,7.505,7.64,7.245,7.64,14512.0
2017-03-31,7.415,7.64,7.415,7.64,7214.0
2017-04-03,7.615,7.64,7.415,7.47,28174.0
2017-04-04,7.48,7.635,7.48,7.61,3200.0
2017-04-05,7.505,7.61,7.505,7.605,6223.0
2017-04-06,7.65,7.89,7.65,7.705,16532.0
2017-04-07,7.635,7.795,7.635,7.75,21506.0
2017-04-10,7.71,7.87,7.71,7.835,47784.0
2017-04-11,7.81,7.97,7.81,7.97,62586.0
2017-04-12,7.97,8.01,7.645,7.77,19357.0
2017-04-13,7.935,7.97,7.725,7.935,22763.0
2017-04-18,7.815,8.3,7.815,7.89,8720.0
2017-04-19,7.895,7.975,7.79,7.79,53287.0
2017-04-20,7.765,7.915,7.535,7.65,8267.0
2017-04-21,7.705,7.97,7.705,7.77,37029.0
2017-04-24,7.915,7.96,7.77,7.77,9915.0
2017-04-26,7.775,8.0,7.775,8.0,20404.0
2017-04-27,7.835,8.09,7.835,7.97,28017.0
2017-04-28,7.96,8.26,7.92,8.01,11627.0
2017-05-01,8.1,8.28,8.015,8.275,9307.0
2017-05-02,8.26,8.26,7.955,7.97,75270.0
2017-05-03,8.18,8.23,7.99,8.12,13811.0
2017-05-04,8.28,8.28,7.97,8.07,31632.0
2017-05-05,8.06,8.19,8.055,8.07,11418.0
2017-05-08,8.08,8.2,8.08,8.13,12282.0
2017-05-09,8.18,8.3,8.15,8.235,25061.0
2017-05-10,8.1,8.3,8.1,8.135,17790.0
2017-05-11,8.3,8.3,8.18,8.3,29179.0
2017-05-12,8.3,8.425,8.29,8.375,9647.0
2017-05-15,8.375,8.945,8.375,8.535,37816.0
2017-05-16,8.535,8.965,8.48,8.735,9137.0
2017-05-17,8.745,8.745,8.395,8.565,21869.0
2017-05-18,8.375,8.565,8.365,8.565,31447.0
2017-05-19,8.48,8.565,8.48,8.515,26238.0
2017-05-22,8.515,8.635,8.425,8.555,29825.0
2017-05-23,8.685,8.685,8.405,8.635,12127.0
2017-05-24,8.595,8.685,8.52,8.685,15645.0
2017-05-25,8.685,8.885,8.665,8.865,16820.0
2017-05-26,8.87,9.255,8.705,8.865,89018.0
2017-05-29,8.95,8.95,8.765,8.9,878710.0
2017-05-30,8.95,8.95,8.525,8.605,30454.0
2017-05-31,8.845,8.845,8.525,8.785,13732.0
2017-06-01,8.79,8.79,8.6,8.695,49987.0
2017-06-02,8.7,8.96,8.615,8.745,19350.0
2017-06-05,8.765,8.82,8.715,8.82,18772.0
2017-06-06,8.77,8.77,8.6,8.66,36461.0
2017-06-07,8.6,8.74,8.6,8.725,20720.0
2017-06-08,8.64,8.765,8.64,8.735,17386.0
2017-06-09,8.8,8.81,8.6,8.665,6111.0
2017-06-13,8.64,8.675,8.615,8.665,84763.0
2017-06-14,8.76,8.93,8.605,8.665,30075.0
2017-06-15,8.665,8.755,8.635,8.665,36534.0
2017-06-16,8.64,8.675,8.48,8.64,21650.0
2017-06-19,8.565,8.715,8.565,8.635,54632.0
2017-06-20,8.72,8.76,8.565,8.665,19281.0
2017-06-21,8.62,8.665,8.6,8.665,25674.0
2017-06-22,8.605,8.655,8.585,8.6,17354.0
2017-06-23,8.635,8.715,8.6,8.6,45297.0
2017-06-26,8.665,8.665,8.595,8.625,29778.0
2017-06-27,8.635,8.635,8.6,8.6,11257.0
2017-06-28,8.635,8.635,8.46,8.54,11210.0
2017-06-29,8.6,8.83,8.475,8.635,70303.0
2017-06-30,8.635,8.74,7.95,8.625,16043.0
2017-07-03,8.575,8.825,8.425,8.7,21115.0
2017-07-04,8.7,8.89,8.7,8.82,19766.0
2017-07-05,8.82,8.82,8.7,8.72,16975.0
2017-07-06,8.705,8.705,8.32,8.5,30243.0
2017-07-07,8.5,8.5,8.275,8.495,7149.0
2017-07-10,8.405,8.555,8.405,8.44,10535.0
2017-07-11,8.495,8.635,8.405,8.465,9468.0
2017-07-12,8.505,8.505,8.3,8.365,11944.0
2017-07-13,8.3,8.765,8.25,8.435,34918.0
2017-07-14,8.505,8.765,8.435,8.76,36334.0
2017-07-17,8.48,8.74,8.34,8.505,7052.0
2017-07-18,8.435,8.625,8.29,8.505,15395.0
2017-07-19,8.42,8.635,8.34,8.565,11303.0
2017-07-20,8.335,8.675,8.335,8.635,14621.0
2017-07-21,8.605,8.695,8.34,8.68,14659.0
2017-07-24,8.635,8.695,8.455,8.66,15255.0
2017-07-25,8.335,8.635,8.335,8.405,6285.0
2017-07-26,8.695,8.695,8.355,8.4,27461.0
2017-07-27,8.36,8.635,8.29,8.435,19218.0
2017-07-28,8.615,8.635,8.4,8.445,6780.0
2017-07-31,8.435,8.6,8.31,8.565,51770.0
2017-08-01,8.21,8.575,8.21,8.435,30230.0
2017-08-02,8.435,8.6,8.435,8.5,4979.0
2017-08-03,8.625,8.625,8.5,8.565,10936.0
2017-08-04,8.6,8.665,8.5,8.635,29671.0
2017-08-07,8.635,8.705,8.465,8.465,38237.0
2017-08-08,8.635,8.635,8.385,8.635,12344.0
2017-08-09,8.465,8.635,8.465,8.535,12428.0
2017-08-10,8.535,8.635,8.535,8.575,8810.0
2017-08-11,8.535,8.56,8.475,8.475,12232.0
2017-08-14,8.535,8.535,8.295,8.535,12650.0
2017-08-15,8.515,8.525,8.465,8.5,8015.0
2017-08-16,8.525,8.525,8.2,8.455,12153.0
2017-08-17,8.455,8.455,8.295,8.435,75566.0
2017-08-18,8.435,8.465,8.3,8.36,7235.0
2017-08-21,8.375,8.535,8.365,8.365,3765.0
2017-08-22,8.46,8.465,8.365,8.365,4332.0
2017-08-23,8.375,8.4,8.27,8.395,19238.0
2017-08-24,8.435,8.66,8.425,8.565,968972.0
2017-08-25,8.565,8.665,8.515,8.635,12637.0
2017-08-28,8.31,8.705,8.3,8.365,52817.0
2017-08-29,8.335,8.655,8.315,8.535,95895.0
2017-08-30,8.375,8.615,8.335,8.435,22960.0
2017-08-31,8.435,8.585,8.365,8.465,100356.0
2017-09-01,8.62,8.635,8.385,8.565,34955.0
2017-09-04,8.425,8.6,8.425,8.48,7291.0
2017-09-05,8.5,8.6,8.335,8.5,54701.0
2017-09-06,8.565,8.635,8.545,8.575,21053.0
2017-09-07,8.635,8.635,8.505,8.575,31961.0
2017-09-08,8.5,8.58,8.5,8.515,28846.0
2017-09-11,8.525,8.58,8.5,8.5,9942.0
2017-09-12,8.505,8.58,8.495,8.5,38197.0
2017-09-13,8.56,8.58,8.5,8.565,18246.0
2017-09-14,8.505,8.625,8.5,8.5,26091.0
2017-09-15,8.505,8.585,8.435,8.465,46962.0
2017-09-18,8.365,8.595,8.36,8.555,4966.0
2017-09-19,8.5,8.575,8.5,8.545,2204.0
2017-09-20,8.515,8.565,8.5,8.535,20487.0
2017-09-21,8.525,8.595,8.525,8.525,14398.0
2017-09-22,8.525,8.625,8.52,8.565,27250.0
2017-09-25,8.575,8.735,8.575,8.625,18927.0
2017-09-26,8.66,8.83,8.54,8.8,46514.0
2017-09-27,8.82,8.965,8.755,8.865,26253.0
2017-09-28,8.82,8.825,8.5,8.715,17349.0
2017-09-29,8.805,8.96,8.5,8.525,72226.0
2017-10-02,8.5,8.96,8.48,8.84,16061.0
2017-10-03,8.93,8.93,8.375,8.395,19515.0
2017-10-04,8.395,8.625,8.375,8.545,14148.0
2017-10-05,8.555,8.595,8.36,8.52,14823.0
2017-10-06,8.64,8.835,8.625,8.76,18797.0
2017-10-09,8.81,8.88,8.79,8.81,20161.0
2017-10-10,8.81,8.955,8.81,8.81,13037.0
2017-10-11,8.81,8.99,8.79,8.89,24040.0
2017-10-12,8.89,9.065,8.835,8.92,42190.0
2017-10-13,8.83,9.065,8.77,8.88,14339.0
2017-10-16,8.88,9.0,8.86,8.94,26029.0
2017-10-17,8.905,8.96,8.795,8.845,16994.0
2017-10-18,8.845,9.025,8.845,9.015,12865.0
2017-10-19,8.89,8.92,8.83,8.83,11368.0
2017-10-20,8.83,8.83,8.68,8.775,25148.0
2017-10-23,8.825,8.94,8.72,8.77,4968.0
2017-10-24,8.74,9.0,8.67,8.81,51243.0
2017-10-25,8.7,8.935,8.7,8.925,20510.0
2017-10-26,8.915,9.025,8.81,8.96,31487.0
2017-10-27,8.975,9.015,8.92,8.97,7410.0
2017-10-30,9.0,9.145,8.88,9.12,17846.0
2017-10-31,8.685,9.105,8.685,9.105,12645.0
2017-11-01,9.12,9.145,8.945,9.12,18264.0
2017-11-02,9.12,9.235,9.12,9.235,11324.0
2017-11-03,9.235,9.235,8.97,9.215,4235.0
2017-11-06,9.215,9.215,8.87,8.87,20690.0
2017-11-07,9.12,9.17,9.015,9.05,3389.0
2017-11-08,9.21,9.21,8.705,9.06,9339.0
2017-11-09,8.795,9.05,8.735,8.96,12817.0
2017-11-10,9.06,9.215,8.955,9.06,23153.0
2017-11-13,8.96,9.285,8.96,9.115,5492.0
2017-11-14,9.135,9.155,8.94,9.135,81715.0
2017-11-15,9.1,9.215,9.015,9.105,21655.0
2017-11-16,9.01,9.27,9.01,9.225,179625.0
2017-11-17,9.155,9.225,9.06,9.155,31760.0
2017-11-20,8.74,9.18,8.74,8.94,40755.0
2017-11-21,8.74,9.08,8.74,8.97,8117.0
2017-11-22,9.05,9.145,8.995,9.05,31475.0
2017-11-23,9.1,9.175,8.99,9.015,30616.0
2017-11-24,8.92,9.19,8.845,9.19,20502.0
2017-11-27,9.125,9.125,8.88,8.885,18894.0
2017-11-28,9.08,9.08,8.87,8.885,14840.0
2017-11-29,8.945,9.12,8.9,9.12,16111.0
2017-11-30,9.025,9.19,8.945,9.19,24835.0
2017-12-01,9.19,9.19,9.06,9.085,14712.0
2017-12-04,9.19,9.19,9.085,9.19,6975.0
2017-12-05,9.085,9.19,9.085,9.085,3232.0
2017-12-06,9.1,9.18,8.995,9.025,2961.0
2017-12-07,8.98,9.18,8.98,9.025,5409.0
2017-12-08,9.18,9.2,8.995,9.2,13338.0
2017-12-11,9.18,9.19,8.99,8.99,1452.0
2017-12-12,9.035,9.08,8.81,8.945,11063.0
2017-12-13,8.955,9.135,8.9,9.03,16798.0
2017-12-14,9.125,9.18,9.035,9.115,4896.0
2017-12-15,9.115,9.21,8.9,9.2,16490.0
2017-12-18,9.21,9.215,8.885,9.015,18052.0
2017-12-19,9.085,9.215,8.915,8.915,3941.0
2017-12-20,8.975,9.225,8.96,9.085,3141.0
2017-12-21,9.155,9.2,8.99,9.16,15292.0
2017-12-22,9.09,9.215,9.09,9.18,7382.0
2017-12-27,9.085,9.215,8.96,9.09,2041.0
2017-12-28,9.09,9.215,9.015,9.085,4133.0
2017-12-29,9.085,9.125,8.915,9.085,40058.0
2018-01-02,9.015,9.225,9.015,9.085,29741.0
2018-01-03,9.225,9.225,8.945,9.05,6173.0
2018-01-04,9.05,9.225,9.045,9.225,29269.0
2018-01-05,8.97,9.085,8.945,9.085,4131.0
2018-01-08,9.085,9.195,8.995,9.105,11395.0
2018-01-09,8.955,9.225,8.955,9.225,876.0
2018-01-10,9.155,9.21,9.045,9.09,6527.0
2018-01-11,9.015,9.145,8.915,9.025,6794.0
2018-01-12,8.925,9.0,8.915,8.945,12838.0
2018-01-15,8.945,8.96,8.74,8.775,29183.0
2018-01-16,8.945,9.145,8.78,9.105,7782.0
2018-01-17,9.125,9.125,8.79,8.945,3225.0
2018-01-18,8.89,9.14,8.89,8.89,649.0
2018-01-19,8.955,9.08,8.85,8.945,23385.0
2018-01-22,8.945,8.945,8.81,8.88,4544.0
2018-01-23,8.815,8.915,8.81,8.885,1949.0
2018-01-24,8.945,8.945,8.815,8.885,6580.0
2018-01-25,8.945,9.08,8.905,8.945,13750.0
2018-01-29,8.925,9.12,8.925,8.945,114117.0
2018-01-30,8.945,8.945,8.945,8.945,107.0
2018-01-31,8.88,8.925,8.88,8.915,7686.0
2018-02-01,8.945,9.08,8.905,8.915,7999.0
2018-02-02,8.995,8.995,8.925,8.945,787.0
2018-02-05,8.88,8.945,8.87,8.945,3176.0
2018-02-06,8.945,8.945,8.81,8.88,36737.0
2018-02-07,8.88,8.92,8.845,8.88,42668.0
2018-02-08,8.88,8.88,8.775,8.81,28115.0
2018-02-09,8.81,8.81,8.465,8.67,7173.0
2018-02-12,8.795,8.795,8.695,8.715,28587.0
2018-02-13,8.735,8.88,8.685,8.88,19133.0
2018-02-14,8.81,8.835,8.735,8.775,32411.0
2018-02-15,8.81,8.81,8.615,8.775,3319.0
2018-02-16,8.68,8.83,8.605,8.775,23612.0
2018-02-19,8.825,8.83,8.67,8.805,6755.0
2018-02-20,8.715,8.83,8.585,8.585,3845.0
2018-02-21,8.675,8.68,8.555,8.555,6753.0
2018-02-22,8.605,8.61,8.555,8.555,17252.0
2018-02-23,8.605,8.605,8.26,8.3,27458.0
2018-02-26,8.61,8.945,8.46,8.605,34177.0
2018-02-27,8.67,8.945,8.585,8.705,11411.0
2018-02-28,8.89,8.89,8.67,8.79,31451.0
2018-03-01,8.89,9.06,8.87,8.88,26260.0
2018-03-02,8.88,9.025,8.795,8.865,15185.0
2018-03-05,8.89,8.945,8.605,8.88,17172.0
2018-03-06,8.87,8.945,8.63,8.74,52133.0
2018-03-07,8.915,8.915,8.57,8.705,45776.0
2018-03-08,8.94,8.94,8.53,8.795,73928.0
2018-03-09,8.87,8.955,8.615,8.88,36902.0
2018-03-12,8.92,9.0,8.665,8.945,46965.0
2018-03-13,8.805,9.015,8.77,8.98,68212.0
2018-03-14,8.93,9.09,8.89,8.96,39214.0
2018-03-15,8.945,9.155,8.945,9.06,28097.0
2018-03-16,9.065,9.155,9.065,9.12,11314.0
2018-03-19,9.05,9.225,8.99,9.175,19799.0
2018-03-20,9.155,9.16,8.99,9.145,5186.0
2018-03-21,9.09,9.16,8.96,9.025,19970.0
2018-03-22,9.015,9.175,9.015,9.175,74765.0
2018-03-23,9.08,9.3,9.08,9.175,1297.0
2018-03-26,9.175,9.19,9.035,9.145,11744.0
2018-03-27,9.155,9.235,9.155,9.19,68776.0
2018-03-28,9.19,9.38,9.16,9.325,6021.0
2018-03-29,9.435,9.98,9.42,9.73,40125.0
2018-04-03,9.73,9.775,9.335,9.4,17123.0
2018-04-04,9.535,9.535,9.27,9.395,18285.0
2018-04-05,9.525,10.145,9.285,9.345,9269.0
2018-04-06,9.39,9.39,9.215,9.35,59892.0
2018-04-09,9.35,9.455,9.35,9.415,21847.0
2018-04-10,9.35,9.84,9.35,9.785,15980.0
2018-04-11,9.77,9.775,9.565,9.645,14134.0
2018-04-12,9.635,9.74,9.625,9.67,22038.0
2018-04-13,9.665,9.67,9.47,9.595,34130.0
2018-04-16,9.6,9.6,9.195,9.52,16918.0
2018-04-17,9.545,9.575,9.38,9.575,5940.0
2018-04-18,9.575,9.75,9.37,9.75,22965.0
2018-04-19,9.82,10.0,9.735,9.84,24398.0
2018-04-20,9.82,9.985,9.75,9.985,28715.0
2018-04-23,9.985,10.075,9.79,10.035,18429.0
2018-04-24,10.105,10.105,9.84,9.84,40595.0
2018-04-26,9.91,9.91,9.625,9.82,25435.0
2018-04-27,9.82,9.93,9.785,9.83,23673.0
2018-04-30,9.83,9.9,9.8,9.81,11799.0
2018-05-01,9.86,9.935,9.79,9.84,12669.0
2018-05-02,9.84,9.935,9.75,9.865,8239.0
2018-05-03,9.945,9.945,9.82,9.88,16841.0
2018-05-04,9.845,9.865,9.455,9.765,6989.0
2018-05-07,9.84,10.1,9.81,9.925,31714.0
2018-05-08,10.1,10.25,10.1,10.135,23190.0
2018-05-09,10.14,10.14,9.75,9.82,50177.0
2018-05-10,9.84,9.97,9.79,9.89,15758.0
2018-05-11,9.9,10.03,9.83,9.895,11289.0
2018-05-14,9.895,9.91,9.74,9.805,60958.0
2018-05-15,9.91,9.91,9.69,9.79,4389.0
2018-05-16,9.84,10.285,9.775,9.805,64035.0
2018-05-17,9.645,10.285,9.645,9.785,34126.0
2018-05-18,9.855,9.86,9.67,9.84,12425.0
2018-05-21,9.785,9.86,9.77,9.84,18783.0
2018-05-22,9.825,9.925,9.785,9.915,7899.0
2018-05-23,9.785,9.985,9.785,9.96,16278.0
2018-05-24,9.89,9.935,9.785,9.855,65160.0
2018-05-25,9.785,9.89,9.115,9.685,12856.0
2018-05-28,9.59,9.84,9.49,9.645,6012.0
2018-05-29,9.7,9.765,9.61,9.73,8697.0
2018-05-30,9.525,9.985,9.495,9.985,115026.0
2018-05-31,9.985,10.135,9.77,9.995,33074.0
2018-06-01,10.17,10.17,9.785,9.825,4802.0
2018-06-04,9.775,9.95,9.77,9.915,10769.0
2018-06-05,9.95,9.96,9.65,9.8,13592.0
2018-06-06,9.85,9.925,9.73,9.77,28803.0
2018-06-07,9.77,9.97,9.77,9.88,45084.0
2018-06-08,9.88,9.985,9.82,9.845,21333.0
2018-06-12,9.995,9.995,9.805,9.995,6881.0
2018-06-13,9.995,9.995,9.915,9.935,21239.0
2018-06-14,9.925,9.925,9.38,9.44,90088.0
2018-06-15,9.61,9.855,9.61,9.735,39406.0
2018-06-18,9.735,9.84,9.735,9.84,8658.0
2018-06-19,9.735,9.825,9.665,9.765,43521.0
2018-06-20,9.785,9.84,9.68,9.84,9217.0
2018-06-21,9.805,9.93,9.61,9.7,3950.0
2018-06-22,9.61,9.82,9.58,9.58,103069.0
2018-06-25,9.9,9.9,9.435,9.435,27886.0
2018-06-26,9.45,9.645,9.45,9.635,20740.0
2018-06-27,9.575,9.755,9.555,9.705,12584.0
2018-06-28,9.61,9.66,9.56,9.615,27045.0
2018-06-29,9.61,9.685,9.4,9.49,15542.0
2018-07-02,9.47,9.47,9.39,9.47,79290.0
2018-07-03,9.46,9.46,9.285,9.285,18187.0
2018-07-04,9.26,9.385,9.09,9.23,13444.0
2018-07-05,9.23,9.52,9.23,9.295,73633.0
2018-07-06,9.295,9.525,9.115,9.33,52375.0
2018-07-09,9.33,9.4,9.275,9.4,15901.0
2018-07-10,9.39,9.755,9.185,9.405,18194.0
2018-07-11,9.435,9.695,9.42,9.54,18859.0
2018-07-12,9.575,9.575,9.33,9.4,13327.0
2018-07-13,9.495,9.495,9.3,9.435,15777.0
2018-07-16,9.435,9.435,9.23,9.35,14420.0
2018-07-17,9.405,9.405,9.33,9.33,44865.0
2018-07-18,9.365,9.365,9.23,9.32,29673.0
2018-07-19,9.315,9.315,9.19,9.26,7811.0
2018-07-20,9.25,9.26,9.155,9.225,12761.0
2018-07-23,9.205,9.23,9.105,9.185,22318.0
2018-07-24,9.175,9.215,8.95,9.155,32685.0
2018-07-25,9.16,9.38,9.15,9.315,19626.0
2018-07-26,9.315,9.315,9.16,9.295,1297.0
2018-07-27,9.28,9.42,9.16,9.42,6680.0
2018-07-30,9.525,9.525,9.26,9.345,42736.0
2018-07-31,9.345,9.345,9.1,9.16,34372.0
2018-08-01,9.155,9.385,9.14,9.195,68615.0
2018-08-02,9.225,9.355,9.105,9.14,92655.0
2018-08-03,9.105,9.245,9.05,9.225,41813.0
2018-08-06,9.245,9.415,9.215,9.3,12314.0
2018-08-07,9.295,9.405,9.17,9.315,4560.0
2018-08-08,9.225,9.425,9.16,9.405,6120.0
2018-08-09,9.52,9.995,9.25,9.37,31051.0
2018-08-10,9.495,9.555,9.245,9.365,15166.0
2018-08-13,9.28,9.555,9.245,9.435,3378.0
2018-08-14,9.275,9.4,9.175,9.295,7888.0
2018-08-15,9.37,9.63,9.37,9.575,9519.0
2018-08-16,9.645,9.935,9.6,9.72,22310.0
2018-08-17,9.785,9.82,9.385,9.8,11155.0
2018-08-20,9.8,9.8,9.35,9.6,26088.0
2018-08-21,9.705,9.705,9.33,9.61,15892.0
2018-08-22,9.575,9.715,9.3,9.44,9998.0
2018-08-23,9.61,9.715,9.225,9.295,16080.0
2018-08-24,9.44,9.61,9.295,9.47,14991.0
2018-08-27,9.61,9.755,9.17,9.685,22032.0
2018-08-28,9.785,10.475,9.785,10.44,59089.0
2018-08-29,10.445,10.69,10.195,10.425,16130.0
2018-08-30,10.495,10.655,10.125,10.365,24883.0
2018-08-31,10.175,10.37,9.89,10.135,41258.0
2018-09-03,10.065,10.175,9.96,10.055,40219.0
2018-09-04,9.895,10.17,9.865,10.105,22619.0
2018-09-05,10.145,10.155,9.985,10.035,12425.0
2018-09-06,10.025,10.025,9.615,9.77,19182.0
2018-09-07,9.64,10.1,9.64,9.98,7267.0
2018-09-10,10.03,10.165,9.725,10.14,22989.0
2018-09-11,10.14,10.255,9.85,10.14,29017.0
2018-09-12,10.22,10.22,9.915,10.16,33676.0
2018-09-13,10.045,10.32,9.945,10.165,8004.0
2018-09-14,10.11,10.14,9.87,10.01,25323.0
2018-09-17,9.85,10.125,9.575,10.1,10048.0
2018-09-18,9.63,9.935,9.63,9.935,16353.0
2018-09-19,9.935,9.935,9.735,9.93,15577.0
2018-09-20,9.84,9.915,9.705,9.8,29675.0
2018-09-21,9.82,10.13,9.63,10.13,72272.0
2018-09-24,10.24,10.24,9.835,10.11,23827.0
2018-09-25,10.015,10.21,9.745,9.995,10447.0
2018-09-26,10.08,10.14,9.84,10.015,5993.0
2018-09-27,9.92,9.92,9.63,9.805,16672.0
2018-09-28,10.015,10.03,9.05,9.645,61495.0
2018-10-01,9.645,9.985,9.49,9.905,13923.0
2018-10-02,9.825,9.985,9.785,9.905,25532.0
2018-10-03,9.805,10.03,9.785,9.785,13045.0
2018-10-04,9.825,10.1,9.825,10.015,14513.0
2018-10-05,9.915,10.125,9.825,10.065,18058.0
2018-10-08,9.955,10.14,9.955,10.065,7780.0
2018-10-09,9.655,9.98,9.655,9.77,25400.0
2018-10-10,9.77,9.97,9.615,9.645,23851.0
2018-10-11,9.745,9.775,9.6,9.705,5290.0
2018-10-12,9.595,9.705,9.29,9.485,12894.0
2018-10-15,9.415,9.705,9.38,9.435,21947.0
2018-10-16,9.485,9.565,9.4,9.535,17771.0
2018-10-17,9.495,9.68,9.415,9.61,10209.0
2018-10-18,9.69,9.735,9.415,9.665,67887.0
2018-10-19,9.705,9.705,9.445,9.68,13052.0
2018-10-22,9.68,9.68,9.385,9.415,13146.0
2018-10-23,9.415,9.55,9.34,9.34,15419.0
2018-10-24,9.34,9.38,9.065,9.245,9965.0
2018-10-25,9.125,9.465,8.885,9.125,63496.0
2018-10-26,9.175,9.235,8.96,9.115,36482.0
2018-10-29,9.16,9.37,9.075,9.175,19093.0
2018-10-30,9.175,9.45,9.16,9.325,21063.0
2018-10-31,9.485,9.92,9.48,9.755,8559.0
2018-11-01,9.84,9.97,9.495,9.58,13810.0
2018-11-02,9.645,9.985,9.515,9.69,25688.0
2018-11-05,9.745,9.93,9.705,9.825,29375.0
2018-11-06,9.995,9.995,9.705,9.985,18767.0
2018-11-07,9.9,9.995,9.805,9.995,7749.0
2018-11-08,9.995,9.995,9.8,9.995,9179.0
2018-11-09,9.995,9.995,9.71,9.885,10225.0
2018-11-12,10.015,10.015,10.015,10.015,0.0
2018-11-13,10.015,10.015,10.015,10.015,0.0
2018-11-14,9.535,9.535,9.245,9.255,18990.0
2018-11-15,9.05,9.395,8.765,8.765,83972.0
2018-11-16,8.845,8.95,8.665,8.94,72070.0
2018-11-19,8.955,8.985,8.775,8.815,96375.0
2018-11-20,8.89,8.98,8.745,8.81,39666.0
2018-11-21,8.765,8.885,8.445,8.575,67276.0
2018-11-22,8.575,8.795,8.415,8.415,56943.0
2018-11-23,8.45,8.575,8.24,8.355,39253.0
2018-11-26,8.31,8.605,8.07,8.15,40240.0
2018-11-27,8.085,8.45,8.085,8.405,12166.0
2018-11-28,8.51,8.78,8.435,8.745,91359.0
2018-11-29,8.795,8.905,8.745,8.845,94409.0
2018-11-30,8.805,9.035,8.805,8.95,91022.0
2018-12-03,9.06,9.12,8.805,8.95,37262.0
2018-12-04,8.875,9.105,8.875,8.995,29870.0
2018-12-05,8.805,8.985,8.795,8.89,33175.0
2018-12-06,8.885,8.97,8.715,8.81,43776.0
2018-12-07,8.905,9.16,8.845,9.025,34733.0
2018-12-10,8.925,8.935,8.7,8.875,55664.0
2018-12-11,8.805,9.12,8.805,8.885,47786.0
2018-12-12,8.89,9.08,8.89,9.08,37477.0
2018-12-13,9.08,9.095,8.985,9.06,19147.0
2018-12-14,9.135,9.145,9.025,9.12,9206.0
2018-12-17,9.125,9.14,9.01,9.105,15716.0
2018-12-18,9.14,9.155,8.915,9.095,8704.0
2018-12-19,8.935,9.14,8.58,8.805,34335.0
2018-12-20,8.915,8.935,8.75,8.86,7493.0
2018-12-21,8.81,8.92,8.58,8.905,71386.0
2018-12-24,8.73,8.915,8.56,8.655,3606.0
2018-12-27,8.67,9.245,8.67,9.19,35424.0
2018-12-28,9.245,9.38,8.925,9.145,7046.0
2018-12-31,9.17,9.39,8.84,9.12,17091.0
2019-01-02,9.035,9.355,8.705,9.065,4439.0
2019-01-03,8.59,9.19,8.59,8.775,9017.0
2019-01-04,8.84,9.015,8.765,8.805,6102.0
2019-01-07,8.885,9.025,8.765,9.025,14851.0
2019-01-08,9.025,9.025,8.855,9.01,29622.0
2019-01-09,9.01,9.08,8.815,8.955,20858.0
2019-01-10,9.025,9.025,8.875,9.025,6387.0
2019-01-11,9.025,9.245,9.025,9.245,41802.0
2019-01-14,9.235,9.375,8.87,9.125,5455.0
2019-01-15,9.23,9.25,8.955,9.095,543.0
2019-01-16,9.17,9.17,9.05,9.095,20393.0
2019-01-17,9.095,9.315,9.01,9.17,11349.0
2019-01-18,9.17,9.17,8.805,9.06,22256.0
2019-01-21,9.17,9.17,8.59,8.59,8584.0
2019-01-22,8.95,9.095,8.525,8.94,7296.0
2019-01-23,8.95,9.08,8.745,8.915,6286.0
2019-01-24,9.01,9.01,8.765,8.875,9633.0
2019-01-25,8.92,8.92,8.78,8.87,8515.0
2019-01-29,8.805,8.86,8.575,8.805,23351.0
2019-01-30,8.73,8.86,8.625,8.635,11862.0
2019-01-31,8.625,8.795,8.545,8.685,96056.0
2019-02-01,8.78,9.14,8.655,8.855,23452.0
2019-02-04,8.765,8.885,8.62,8.87,24660.0
2019-02-05,8.83,9.17,8.665,9.095,29563.0
2019-02-06,9.095,9.31,9.015,9.135,91732.0
2019-02-07,9.175,9.245,8.87,9.025,96346.0
2019-02-08,9.06,9.06,8.735,9.015,19834.0
2019-02-11,8.935,9.08,8.655,9.05,116895.0
2019-02-12,8.805,9.245,8.805,9.145,42288.0
2019-02-13,9.185,9.55,9.135,9.55,81803.0
2019-02-14,9.72,10.225,9.55,9.905,105769.0
2019-02-15,9.8,10.02,9.72,9.75,108635.0
2019-02-18,9.765,9.905,9.645,9.905,72074.0
2019-02-19,9.865,9.875,9.69,9.72,82514.0
2019-02-20,9.63,9.72,9.6,9.63,37279.0
2019-02-21,9.155,9.6,8.985,9.535,214777.0
2019-02-22,9.175,9.695,9.175,9.545,103699.0
2019-02-25,9.55,9.565,9.245,9.515,181666.0
2019-02-26,9.41,9.45,8.81,9.135,90211.0
2019-02-27,8.685,9.12,8.685,9.06,82133.0
2019-02-28,9.27,9.27,8.985,9.09,96959.0
2019-03-01,9.09,9.27,9.09,9.14,77193.0
2019-03-04,9.08,9.175,9.025,9.17,54023.0
2019-03-05,9.085,9.465,9.085,9.41,66664.0
2019-03-06,9.545,9.56,9.15,9.465,73319.0
2019-03-07,9.465,9.56,9.135,9.31,28200.0
2019-03-08,9.405,9.615,9.31,9.48,143116.0
2019-03-11,9.575,9.79,9.51,9.665,237215.0
2019-03-12,9.785,9.815,9.575,9.62,136795.0
2019-03-13,9.575,9.71,9.495,9.66,137010.0
2019-03-14,9.88,9.88,9.575,9.665,135319.0
2019-03-15,9.71,9.895,9.605,9.69,2084471.0
2019-03-18,9.74,9.83,9.57,9.76,93580.0
2019-03-19,9.785,9.89,9.71,9.805,202201.0
2019-03-20,9.735,9.955,9.63,9.92,101908.0
2019-03-21,9.845,9.94,9.725,9.82,85874.0
2019-03-22,9.805,9.98,9.805,9.86,95448.0
2019-03-25,9.815,9.88,9.74,9.785,120068.0
2019-03-26,9.705,9.79,9.48,9.775,90628.0
2019-03-27,9.695,9.79,9.69,9.745,75853.0
2019-03-28,9.675,9.745,9.645,9.695,63086.0
2019-03-29,9.69,9.94,9.68,9.755,151596.0
2019-04-01,9.8,9.88,9.735,9.835,65019.0
2019-04-02,9.74,9.79,9.325,9.675,72166.0
2019-04-03,9.645,9.705,9.48,9.645,81938.0
2019-04-04,9.65,9.65,9.5,9.6,73470.0
2019-04-05,9.63,9.63,9.365,9.5,67105.0
2019-04-08,9.48,9.54,9.39,9.51,24629.0
2019-04-09,9.54,9.575,9.465,9.54,47094.0
2019-04-10,9.47,9.6,9.295,9.48,25546.0
2019-04-11,9.42,9.555,9.345,9.405,41136.0
2019-04-12,9.375,9.615,9.28,9.54,67275.0
2019-04-15,9.54,9.555,9.465,9.465,36979.0
2019-04-16,9.495,9.54,9.3,9.44,87315.0
2019-04-17,9.395,9.545,9.38,9.38,49117.0
2019-04-18,9.39,9.525,9.28,9.34,98425.0
2019-04-23,9.375,9.435,9.28,9.435,45805.0
2019-04-24,9.53,9.555,9.33,9.405,197182.0
2019-04-26,9.42,9.435,9.345,9.39,201209.0
2019-04-29,9.345,9.545,9.345,9.48,56026.0
2019-04-30,9.51,9.51,9.355,9.42,51877.0
2019-05-01,9.395,9.53,9.365,9.45,53251.0
2019-05-02,9.69,9.71,9.51,9.65,42033.0
2019-05-03,9.615,9.705,9.56,9.675,46380.0
2019-05-06,9.59,9.625,9.465,9.485,16347.0
2019-05-07,9.465,9.51,9.375,9.375,45923.0
2019-05-08,9.375,9.555,9.375,9.465,31624.0
2019-05-09,9.495,9.53,9.395,9.435,8901.0
2019-05-10,9.39,9.39,9.175,9.295,18910.0
2019-05-13,9.315,9.5,9.09,9.21,13256.0
2019-05-14,9.54,9.54,9.13,9.165,26681.0
2019-05-15,9.135,9.375,9.1,9.27,105668.0
2019-05-16,9.325,9.325,9.075,9.295,96856.0
2019-05-17,9.375,9.45,9.165,9.235,31645.0
2019-05-20,9.24,9.31,8.98,9.085,47586.0
2019-05-21,9.075,9.12,8.855,8.97,42422.0
2019-05-22,9.015,9.145,8.875,8.945,48299.0
2019-05-23,9.01,9.045,8.93,8.965,25841.0
2019-05-24,8.945,8.96,8.87,8.905,24882.0
2019-05-27,8.735,8.915,8.72,8.875,22773.0
2019-05-28,8.965,8.98,8.765,8.87,17063.0
2019-05-29,8.96,9.055,8.855,8.87,31800.0
2019-05-30,8.87,8.945,8.86,8.87,33001.0
2019-05-31,8.875,8.945,8.565,8.72,68826.0
2019-06-03,8.72,8.735,8.22,8.415,103586.0
2019-06-04,8.43,8.575,8.265,8.31,22624.0
2019-06-05,8.37,8.47,8.285,8.37,53431.0
2019-06-06,8.37,8.46,8.37,8.435,33890.0
2019-06-07,8.525,8.675,8.385,8.45,40689.0
2019-06-11,8.465,8.49,8.36,8.36,26775.0
2019-06-12,8.16,8.16,7.79,7.89,174812.0
2019-06-13,7.83,7.945,7.675,7.72,180611.0
2019-06-14,7.705,7.995,7.565,7.965,137823.0
2019-06-17,7.645,7.915,7.645,7.86,89183.0
2019-06-18,7.75,8.02,7.75,8.005,121167.0
2019-06-19,7.99,8.1,7.99,8.08,34032.0
2019-06-20,8.065,8.42,8.065,8.42,527634.0
2019-06-21,8.315,8.75,8.285,8.615,399152.0
2019-06-24,8.51,8.615,8.27,8.33,132604.0
2019-06-25,8.22,8.36,8.11,8.205,137736.0
2019-06-26,8.285,8.45,7.965,8.05,40047.0
2019-06-27,8.125,8.125,7.86,7.935,88744.0
2019-06-28,7.845,8.095,7.645,7.78,207796.0
2019-07-01,7.78,7.9,7.7,7.81,68597.0
2019-07-02,7.76,7.98,7.715,7.965,41640.0
2019-07-03,7.975,8.185,7.965,8.085,67740.0
2019-07-04,8.19,8.415,8.185,8.36,45569.0
2019-07-05,8.355,8.375,8.21,8.315,59594.0
2019-07-08,8.385,8.43,8.11,8.195,126358.0
2019-07-09,8.285,8.465,8.205,8.235,148564.0
2019-07-10,8.235,8.385,8.155,8.285,47329.0
2019-07-11,8.375,8.525,8.21,8.36,32296.0
2019-07-12,8.125,8.36,8.125,8.235,165251.0
2019-07-15,8.265,8.345,8.125,8.235,20560.0
2019-07-16,8.505,8.505,8.22,8.345,21045.0
2019-07-17,8.415,8.415,8.115,8.22,76119.0
2019-07-18,8.255,8.37,8.175,8.195,58529.0
2019-07-19,8.205,8.4,8.185,8.31,73263.0
2019-07-22,8.265,8.405,8.265,8.36,14207.0
2019-07-23,8.34,8.34,8.265,8.28,16498.0
2019-07-24,8.375,8.39,8.22,8.3,26166.0
2019-07-25,8.345,8.54,8.325,8.46,53893.0
2019-07-26,8.495,8.495,8.325,8.37,13497.0
2019-07-29,8.295,8.46,8.295,8.36,169513.0
2019-07-30,8.45,8.46,8.265,8.4,51830.0
2019-07-31,8.385,8.87,8.31,8.87,92531.0
2019-08-01,8.795,8.945,8.775,8.825,58971.0
2019-08-02,8.945,9.28,8.5,8.795,88942.0
2019-08-05,8.87,8.945,8.77,8.795,211705.0
2019-08-06,8.705,8.97,8.31,8.585,30256.0
2019-08-07,8.48,8.48,8.225,8.345,42949.0
2019-08-08,8.54,8.98,8.21,8.42,40683.0
2019-08-09,8.45,8.525,8.265,8.46,114809.0
2019-08-12,8.915,9.085,8.385,8.4,36089.0
2019-08-13,8.59,8.855,8.295,8.295,31957.0
2019-08-14,8.195,8.345,8.095,8.19,25453.0
2019-08-15,8.19,8.19,7.905,8.1,56815.0
2019-08-16,8.025,8.13,7.935,8.01,228789.0
2019-08-19,8.195,8.195,7.9,7.95,235435.0
2019-08-20,8.035,8.505,7.905,8.24,348874.0
2019-08-21,8.295,8.605,8.13,8.55,192658.0
2019-08-22,8.57,8.785,8.42,8.66,95932.0
2019-08-23,8.66,8.905,8.645,8.69,87909.0
2019-08-26,8.705,9.1,8.63,8.72,61198.0
2019-08-27,8.63,8.635,8.375,8.585,43460.0
2019-08-28,8.495,9.21,8.4,8.46,144932.0
2019-08-29,8.37,8.66,8.345,8.405,57588.0
2019-08-30,8.575,8.575,8.31,8.315,125420.0
2019-09-02,8.315,8.45,8.255,8.385,113312.0
2019-09-03,8.385,8.59,8.31,8.49,69956.0
2019-09-04,8.685,8.7,8.42,8.63,39478.0
2019-09-05,8.655,8.735,8.52,8.68,61043.0
2019-09-06,8.61,8.81,8.54,8.77,34693.0
2019-09-09,8.835,8.91,8.53,8.615,44848.0
2019-09-10,8.53,8.765,8.53,8.755,32077.0
2019-09-11,8.755,8.88,8.655,8.715,40375.0
2019-09-12,8.77,8.905,8.685,8.74,60917.0
2019-09-13,8.67,8.795,8.655,8.715,38221.0
2019-09-16,8.78,8.855,8.615,8.655,57063.0
2019-09-17,8.64,8.765,8.53,8.585,86513.0
2019-09-18,8.56,9.135,8.555,8.56,76130.0
2019-09-19,8.57,8.68,8.49,8.56,72868.0
2019-09-20,9.245,9.245,8.435,8.515,107210.0
2019-09-23,8.49,8.575,8.415,8.575,56519.0
2019-09-24,8.715,8.715,8.5,8.64,49071.0
2019-09-25,8.54,8.835,8.54,8.755,78367.0
2019-09-26,8.695,8.78,8.6,8.645,202726.0
2019-09-27,8.645,8.925,8.645,8.825,97508.0
2019-09-30,8.875,9.105,8.84,9.09,87029.0
2019-10-01,9.09,9.1,8.865,9.02,107296.0
2019-10-02,9.02,9.05,8.88,8.89,71905.0
2019-10-03,8.795,8.975,8.615,8.68,35163.0
2019-10-04,8.61,8.875,8.585,8.615,73658.0
2019-10-07,8.645,8.88,8.6,8.64,13002.0
2019-10-08,8.6,8.945,8.52,8.56,56087.0
2019-10-09,8.6,9.09,8.415,8.5,67846.0
2019-10-10,8.365,8.655,8.365,8.515,68023.0
2019-10-11,8.625,8.84,8.485,8.78,55541.0
2019-10-14,8.74,8.91,8.57,8.875,39295.0
2019-10-15,8.865,8.945,8.655,8.875,77451.0
2019-10-16,8.945,8.945,8.755,8.78,47164.0
2019-10-17,8.78,8.81,8.655,8.77,78557.0
2019-10-18,8.825,8.83,8.7,8.825,55322.0
2019-10-21,8.925,8.945,8.835,8.875,34289.0
2019-10-22,8.945,9.295,8.855,9.295,60942.0
2019-10-23,9.33,9.34,8.99,9.075,21514.0
2019-10-24,9.23,9.23,8.88,8.92,23588.0
2019-10-25,8.925,9.065,8.88,9.035,20415.0
2019-10-28,9.185,9.215,9.075,9.215,35868.0
2019-10-29,9.215,9.37,9.045,9.365,74462.0
2019-10-30,9.075,9.41,9.075,9.205,49906.0
2019-10-31,9.2,9.645,9.17,9.61,119382.0
2019-11-01,9.61,9.775,9.455,9.48,33734.0
2019-11-04,9.575,9.675,9.37,9.675,93192.0
2019-11-05,9.8,9.8,9.44,9.525,47432.0
2019-11-06,9.885,9.995,9.54,9.565,46141.0
2019-11-07,9.7,9.7,9.365,9.415,38793.0
2019-11-08,9.44,9.495,8.655,8.84,279681.0
2019-11-11,8.95,9.185,8.875,8.99,61278.0
2019-11-12,9.1,9.215,8.935,9.06,156926.0
2019-11-13,9.185,9.205,8.88,8.91,159424.0
2019-11-14,9.315,9.61,9.155,9.435,161085.0
2019-11-15,9.575,9.65,9.4,9.47,66474.0
2019-11-18,9.48,9.565,9.315,9.565,39006.0
2019-11-19,9.62,9.62,9.38,9.395,65848.0
2019-11-20,9.47,9.535,9.3,9.385,43194.0
2019-11-21,9.425,9.45,9.245,9.395,57181.0
2019-11-22,9.4,9.415,9.3,9.395,31162.0
2019-11-25,9.415,9.45,9.19,9.26,51748.0
2019-11-26,9.295,9.415,9.155,9.175,46411.0
2019-11-27,9.19,9.295,9.155,9.225,76214.0
2019-11-28,9.225,9.44,9.155,9.19,55042.0
2019-11-29,9.225,9.27,9.115,9.23,74129.0
2019-12-02,9.24,9.3,9.12,9.225,41227.0
2019-12-03,9.225,9.225,8.995,9.045,22355.0
2019-12-04,9.085,9.115,8.795,8.875,89080.0
2019-12-05,8.865,9.09,8.855,9.03,108408.0
2019-12-06,9.215,9.215,8.925,8.95,141693.0
2019-12-09,9.06,9.2,8.89,8.96,127241.0
2019-12-10,9.045,9.205,8.785,8.92,161009.0
2019-12-11,9.085,9.12,8.89,9.03,76628.0
2019-12-12,9.115,9.255,8.995,9.185,66504.0
2019-12-13,9.19,9.225,9.155,9.185,68908.0
2019-12-16,9.215,9.31,9.1,9.145,49200.0
2019-12-17,9.215,9.3,9.035,9.115,96678.0
2019-12-18,9.2,9.365,9.03,9.315,89385.0
2019-12-19,9.225,9.31,9.02,9.1,73692.0
2019-12-20,9.06,9.185,9.035,9.145,140385.0
2019-12-23,9.24,9.255,8.99,9.035,49622.0
2019-12-24,9.105,9.26,9.05,9.185,37351.0
2019-12-27,9.48,9.495,9.315,9.415,24920.0
2019-12-30,9.34,9.41,9.315,9.4,16813.0
2019-12-31,9.26,9.4,9.185,9.33,65342.0
2020-01-02,9.285,9.435,9.285,9.365,17774.0
2020-01-03,9.435,9.54,9.285,9.535,34489.0
2020-01-06,9.575,9.575,9.4,9.44,36217.0
2020-01-07,9.465,9.56,9.385,9.435,33173.0
2020-01-08,9.415,9.425,9.34,9.38,47113.0
2020-01-09,9.52,9.575,9.365,9.535,39727.0
2020-01-10,9.575,9.63,9.49,9.54,31208.0
2020-01-13,9.535,9.63,9.535,9.575,15613.0
2020-01-14,9.645,10.36,9.565,9.73,112998.0
2020-01-15,9.82,10.065,9.75,9.955,40927.0
2020-01-16,9.855,10.14,9.855,10.065,146949.0
2020-01-17,10.08,10.1,9.875,10.0,21724.0
2020-01-20,9.4,10.015,9.27,9.73,65632.0
2020-01-21,9.665,9.76,9.465,9.525,108734.0
2020-01-22,9.595,9.75,9.465,9.735,43031.0
2020-01-23,9.96,9.985,9.84,9.87,180127.0
2020-01-24,9.98,9.98,9.66,9.77,58704.0
2020-01-28,9.73,9.98,9.13,9.645,75982.0
2020-01-29,9.54,9.995,9.455,9.73,138508.0
2020-01-30,9.655,9.985,9.64,9.8,55839.0
2020-01-31,9.9,10.24,9.845,10.085,102547.0
2020-02-03,10.28,10.46,9.925,10.24,110773.0
2020-02-04,10.235,10.29,9.76,10.155,98160.0
2020-02-05,10.1,10.28,9.925,10.15,92492.0
2020-02-06,10.085,10.125,9.76,10.08,92710.0
2020-02-07,9.995,10.14,9.845,9.925,89030.0
2020-02-10,9.925,9.93,9.645,9.705,68306.0
2020-02-11,10.11,10.11,9.7,9.915,67318.0
2020-02-12,10.12,10.12,9.94,9.995,25663.0
2020-02-13,10.08,10.12,9.915,9.945,36663.0
2020-02-14,9.96,10.12,9.93,9.955,56661.0
2020-02-17,10.11,10.67,10.03,10.18,186222.0
2020-02-18,10.195,10.265,9.775,10.155,69168.0
2020-02-19,10.195,10.365,10.025,10.24,107058.0
2020-02-20,10.17,10.53,10.165,10.265,80264.0
2020-02-21,10.195,10.29,9.985,10.12,169565.0
2020-02-24,9.96,10.205,9.84,10.07,356379.0
2020-02-25,10.275,10.545,10.205,10.505,490261.0
2020-02-26,10.585,11.55,10.505,10.81,478054.0
2020-02-27,10.895,11.27,10.785,10.895,524666.0
2020-02-28,10.85,10.905,10.33,10.81,390731.0
2020-03-02,10.77,10.905,10.335,10.795,395401.0
2020-03-03,11.09,11.175,10.74,10.74,513251.0
2020-03-04,10.635,10.985,10.54,10.88,273200.0
2020-03-05,10.705,11.24,10.705,11.06,410523.0
2020-03-06,11.065,11.145,10.855,10.91,345084.0
2020-03-09,10.86,11.06,10.435,10.53,332078.0
2020-03-10,10.365,10.595,10.165,10.595,617741.0
2020-03-11,10.595,10.87,10.425,10.615,272990.0
2020-03-12,10.45,10.615,10.065,10.105,505373.0
2020-03-13,9.795,10.15,9.27,9.66,714120.0
2020-03-16,9.375,9.65,9.18,9.195,614538.0
2020-03-17,8.615,10.095,8.615,9.565,555410.0
2020-03-18,9.425,10.45,8.68,9.29,326236.0
2020-03-19,8.5,9.915,8.5,9.37,526447.0
2020-03-20,8.695,10.0,8.355,9.69,2175586.0
2020-03-23,8.68,9.2,8.665,9.03,306913.0
2020-03-24,8.855,9.2,8.465,8.695,613562.0
2020-03-25,8.855,9.195,8.27,8.42,529501.0
2020-03-26,8.515,8.83,8.395,8.395,280224.0
2020-03-27,8.655,8.775,8.0,8.0,216166.0
2020-03-30,7.985,8.095,7.335,7.575,617973.0
2020-03-31,7.455,7.8,7.4,7.675,613054.0
2020-04-01,7.755,7.93,7.635,7.745,233609.0
2020-04-02,7.59,7.59,7.33,7.43,264184.0
2020-04-03,7.575,7.65,7.335,7.39,201139.0
2020-04-06,7.54,7.54,7.12,7.275,301717.0
2020-04-07,7.63,7.725,7.24,7.48,307545.0
2020-04-08,7.51,7.525,7.235,7.44,257891.0
2020-04-09,7.575,7.82,7.445,7.535,211692.0
2020-04-14,7.59,7.675,7.295,7.415,286657.0
2020-04-15,7.305,7.54,7.305,7.51,242870.0
2020-04-16,7.595,7.89,7.425,7.715,276228.0
2020-04-17,7.685,8.085,7.615,8.015,207253.0
2020-04-20,7.975,8.11,7.825,7.975,179386.0
2020-04-21,8.175,8.175,7.915,8.0,341739.0
2020-04-22,8.04,8.405,7.99,8.245,289581.0
2020-04-23,8.22,9.29,8.22,8.42,248917.0
2020-04-24,8.38,9.065,8.37,8.655,248814.0
2020-04-27,8.855,8.885,8.56,8.83,270097.0
2020-04-28,9.03,9.1,8.72,8.995,380972.0
2020-04-29,8.995,9.225,8.83,9.1,133017.0
2020-04-30,9.215,9.44,8.94,9.225,242003.0
2020-05-01,9.8,9.8,9.01,9.17,120854.0
2020-05-04,9.17,9.605,8.57,9.36,179178.0
2020-05-05,8.99,9.535,8.955,9.425,135718.0
2020-05-06,9.69,9.69,9.36,9.405,108596.0
2020-05-07,9.52,9.555,9.28,9.305,400989.0
2020-05-08,9.32,9.905,9.265,9.63,274022.0
2020-05-11,9.865,9.865,9.385,9.39,160408.0
2020-05-12,9.555,9.795,9.345,9.495,195176.0
2020-05-13,9.495,9.54,9.18,9.455,236150.0
2020-05-14,10.475,10.475,9.29,9.745,274390.0
2020-05-15,9.725,10.365,9.595,9.675,274786.0
2020-05-18,9.105,9.875,9.105,9.66,160887.0
2020-05-19,9.725,10.045,9.43,9.595,252329.0
2020-05-20,9.86,10.045,9.65,9.835,168069.0
2020-05-21,10.04,10.31,9.73,10.085,206291.0
2020-05-22,10.23,10.23,9.955,9.985,136001.0
2020-05-25,9.78,10.205,9.78,10.03,190735.0
2020-05-26,10.04,10.165,9.8,10.11,290008.0
2020-05-27,10.275,10.775,10.065,10.665,333131.0
2020-05-28,10.895,10.895,10.175,10.355,293795.0
2020-05-29,10.395,10.99,10.365,10.79,1673332.0
2020-06-01,10.99,10.99,10.555,10.655,101082.0
2020-06-02,10.555,10.84,10.41,10.465,94344.0
2020-06-03,10.82,10.82,10.33,10.435,140095.0
2020-06-04,10.545,10.95,10.53,10.86,169111.0
2020-06-05,10.995,11.1,10.705,10.97,97245.0
2020-06-09,11.225,11.295,10.925,11.01,100756.0
2020-06-10,11.065,11.14,10.815,11.065,120315.0
2020-06-11,11.065,11.065,10.885,11.045,213489.0
2020-06-12,10.315,10.94,10.315,10.46,262403.0
2020-06-15,10.435,10.435,10.11,10.275,70745.0
2020-06-16,10.275,10.56,10.245,10.435,74276.0
2020-06-17,10.595,10.595,10.435,10.595,157609.0
2020-06-18,10.595,11.18,10.45,11.035,357577.0
2020-06-19,10.5,11.155,10.385,11.13,168688.0
2020-06-22,11.06,11.32,10.9,11.035,294517.0
2020-06-23,11.065,11.25,10.99,11.17,197149.0
2020-06-24,11.105,11.145,10.71,11.01,193825.0
2020-06-25,11.02,11.215,10.815,10.915,187770.0
2020-06-26,10.925,11.215,10.83,11.12,134431.0
2020-06-29,11.14,11.405,11.09,11.275,182462.0
2020-06-30,11.275,11.74,11.255,11.62,249216.0
2020-07-01,11.685,12.23,11.5,11.575,162090.0
2020-07-02,11.745,12.015,11.51,11.955,159579.0
2020-07-03,12.0,12.085,11.77,11.84,105169.0
2020-07-06,11.905,12.205,11.73,11.73,121913.0
2020-07-07,11.86,12.535,11.595,11.73,287200.0
2020-07-08,11.74,11.785,11.63,11.67,136000.0
2020-07-09,11.7,12.11,11.305,11.335,161284.0
2020-07-10,11.55,11.745,11.44,11.58,127047.0
2020-07-13,11.745,11.8,11.145,11.255,157455.0
2020-07-14,11.255,11.82,11.13,11.225,150448.0
2020-07-15,11.035,11.415,11.035,11.415,130620.0
2020-07-16,11.39,11.575,11.345,11.43,102749.0
2020-07-17,11.065,11.7,11.065,11.46,145897.0
2020-07-20,11.55,11.74,11.305,11.43,161708.0
2020-07-21,11.32,11.525,11.32,11.415,190827.0
2020-07-22,11.385,11.65,11.265,11.595,239597.0
2020-07-23,11.62,11.62,11.35,11.415,119203.0
2020-07-24,11.425,11.485,11.115,11.25,340145.0
2020-07-27,11.305,11.31,11.065,11.145,273719.0
2020-07-28,11.16,11.255,10.885,10.91,208505.0
2020-07-29,10.91,10.99,10.75,10.83,191192.0
2020-07-30,10.83,11.02,10.63,10.63,145978.0
2020-07-31,10.785,10.785,10.23,10.31,191226.0
2020-08-03,10.31,10.48,10.095,10.405,151528.0
2020-08-04,10.76,10.76,10.175,10.38,202527.0
2020-08-05,10.64,10.64,10.255,10.27,79777.0
2020-08-06,10.275,10.3,10.07,10.27,189479.0
2020-08-07,9.795,10.29,9.77,10.19,97879.0
2020-08-10,10.19,10.255,9.795,10.2,109409.0
2020-08-11,10.2,10.27,9.945,10.12,157799.0
2020-08-12,9.81,10.18,9.81,10.04,128976.0
2020-08-13,10.14,10.215,9.92,9.975,139414.0
2020-08-14,10.01,10.34,10.0,10.095,181117.0
2020-08-17,10.22,10.365,10.14,10.29,231928.0
2020-08-18,10.29,10.38,10.18,10.355,306115.0
2020-08-19,10.505,10.555,10.33,10.475,150432.0
2020-08-20,10.48,10.555,10.405,10.475,289557.0
2020-08-21,10.665,11.09,10.6,10.885,323972.0
2020-08-24,10.86,11.21,10.64,10.67,193606.0
2020-08-25,11.2,11.265,10.71,11.14,737138.0
2020-08-26,11.265,12.03,11.13,11.89,698155.0
2020-08-27,11.89,12.35,11.435,12.35,453636.0
2020-08-28,12.255,12.505,12.095,12.3,300042.0
2020-08-31,12.53,12.855,12.29,12.49,377602.0
2020-09-01,12.8,12.8,12.41,12.585,346918.0
2020-09-02,12.745,12.925,12.585,12.585,257765.0
2020-09-03,12.575,12.94,12.48,12.84,307019.0
2020-09-04,12.91,12.925,12.59,12.61,422755.0
2020-09-07,12.935,13.035,12.61,12.675,314516.0
2020-09-08,12.845,12.92,12.575,12.73,250819.0
2020-09-09,12.675,12.96,12.575,12.6,261253.0
2020-09-10,12.665,13.115,12.59,12.78,359582.0
2020-09-11,12.64,13.13,12.61,13.055,281365.0
2020-09-14,13.055,13.525,12.83,12.9,161643.0
2020-09-15,13.055,13.055,12.78,12.87,366816.0
2020-09-16,12.99,13.325,12.86,13.27,285711.0
2020-09-17,13.23,13.605,13.165,13.28,412081.0
2020-09-18,13.28,13.685,13.235,13.285,2282061.0
2020-09-21,13.41,13.41,12.925,13.04,380182.0
2020-09-22,13.295,13.39,13.01,13.055,435569.0
2020-09-23,13.385,13.385,13.075,13.235,371695.0
2020-09-24,13.165,13.36,13.04,13.28,379144.0
2020-09-25,13.26,13.425,13.145,13.31,301481.0
2020-09-28,12.975,13.45,12.975,13.35,204835.0
2020-09-29,13.45,13.685,13.285,13.655,267488.0
2020-09-30,13.465,13.735,13.425,13.57,406503.0
2020-10-01,13.54,13.705,13.46,13.46,235483.0
2020-10-02,13.375,13.59,13.36,13.41,237324.0
2020-10-05,13.605,13.785,13.515,13.75,267102.0
2020-10-06,13.82,13.835,13.515,13.76,250285.0
2020-10-07,13.76,14.135,13.76,14.015,431453.0
2020-10-08,14.065,14.265,13.965,14.245,286778.0
2020-10-09,14.3,14.505,14.185,14.415,213683.0
2020-10-12,14.415,14.515,14.315,14.375,224195.0
2020-10-13,14.47,14.52,14.245,14.39,236230.0
2020-10-14,13.95,14.395,13.86,14.355,307493.0
2020-10-15,14.29,14.405,14.16,14.285,193172.0
2020-10-16,14.39,14.405,14.015,14.105,161170.0
2020-10-19,14.39,14.555,14.175,14.465,290745.0
2020-10-20,14.315,14.495,14.225,14.275,180637.0
2020-10-21,13.91,14.315,13.91,14.235,173836.0
2020-10-22,14.02,14.155,13.775,14.085,230127.0
2020-10-23,14.08,14.17,13.66,13.82,150223.0
2020-10-26,13.705,14.145,13.62,14.055,327959.0
2020-10-27,14.015,14.08,13.86,13.955,147671.0
2020-10-28,13.53,14.22,13.53,14.2,230511.0
2020-10-29,14.22,14.22,13.775,13.86,198703.0
2020-10-30,13.59,13.86,13.59,13.64,199142.0
2020-11-02,13.64,13.885,13.5,13.645,243447.0
2020-11-03,13.44,13.995,13.44,13.865,143564.0
2020-11-04,13.865,13.99,13.59,13.865,165090.0
2020-11-05,13.94,14.38,13.85,14.355,143816.0
2020-11-06,14.31,14.31,13.925,14.005,189789.0
2020-11-09,14.3,14.53,14.17,14.49,199929.0
2020-11-10,14.675,14.8,13.72,13.885,294016.0
2020-11-11,13.98,14.21,13.82,14.155,282683.0
2020-11-12,14.185,14.225,13.955,14.065,133321.0
2020-11-13,14.25,14.325,13.955,13.975,78660.0
2020-11-16,14.325,14.455,13.875,14.34,19013.0
2020-11-17,14.545,14.545,14.085,14.21,216627.0
2020-11-18,14.145,14.35,14.13,14.175,127462.0
2020-11-19,14.265,14.265,14.005,14.07,294777.0
2020-11-20,13.735,14.22,13.735,14.03,214130.0
2020-11-23,14.03,14.145,13.825,13.85,102104.0
2020-11-24,14.135,14.135,13.745,13.865,98496.0
2020-11-25,13.955,14.03,13.705,13.86,121434.0
2020-11-26,13.865,13.94,13.73,13.81,118724.0
2020-11-27,13.76,13.86,13.655,13.68,59509.0
2020-11-30,13.66,13.9,13.425,13.645,176619.0
2020-12-01,13.645,13.705,13.305,13.63,113012.0
2020-12-02,13.705,13.99,13.645,13.9,211893.0
2020-12-03,13.795,14.085,13.795,14.03,93133.0
2020-12-04,13.875,14.13,13.84,13.99,102756.0
2020-12-07,14.02,14.085,13.73,13.75,131724.0
2020-12-08,13.68,13.865,13.68,13.81,66045.0
2020-12-09,13.8,14.03,13.77,13.98,132250.0
2020-12-10,13.915,14.055,13.71,13.85,109008.0
2020-12-11,13.775,13.995,13.71,13.9,131965.0
2020-12-14,13.775,14.135,13.775,14.04,139531.0
2020-12-15,14.39,14.71,13.8,13.975,120248.0
2020-12-16,14.31,14.31,13.775,13.955,148519.0
2020-12-17,13.965,14.265,13.885,14.245,129745.0
2020-12-18,14.105,14.22,13.85,13.9,122165.0
2020-12-21,13.745,14.12,13.45,13.555,280357.0
2020-12-22,13.325,13.8,13.325,13.645,159339.0
2020-12-23,13.655,14.04,13.475,13.515,107944.0
2020-12-24,13.85,13.85,13.425,13.505,52095.0
2020-12-29,13.425,13.505,13.27,13.32,87338.0
2020-12-30,13.28,13.41,13.14,13.41,168880.0
2020-12-31,13.195,13.385,13.155,13.235,132663.0
2021-01-04,13.235,13.235,13.05,13.105,75196.0
2021-01-05,12.965,13.19,12.965,13.055,86219.0
2021-01-06,12.845,13.08,12.81,12.95,88468.0
2021-01-07,13.08,13.13,12.805,12.835,56157.0
2021-01-08,12.835,12.965,12.785,12.91,103940.0
2021-01-11,12.845,12.95,12.63,12.87,152575.0
2021-01-12,12.985,13.015,12.785,12.92,153898.0
2021-01-13,12.525,13.1,12.525,13.015,113632.0
2021-01-14,13.145,13.26,12.975,13.05,126251.0
2021-01-15,13.09,13.375,12.855,12.95,112557.0
2021-01-18,12.72,13.295,12.72,12.96,54107.0
2021-01-19,13.325,13.325,12.96,13.19,85955.0
2021-01-20,13.08,13.545,13.08,13.515,85429.0
2021-01-21,13.54,13.66,13.435,13.5,155510.0
2021-01-22,13.555,13.735,13.425,13.525,73029.0
2021-01-25,13.59,13.615,13.4,13.54,58681.0
2021-01-27,13.95,14.055,13.46,13.505,79968.0
2021-01-28,13.18,13.5,12.975,13.035,108562.0
2021-01-29,13.31,13.345,12.945,13.26,187040.0
2021-02-01,12.96,13.125,12.765,13.08,180464.0
2021-02-02,12.985,13.35,12.985,13.28,83705.0
2021-02-03,13.295,13.55,12.895,13.55,153497.0
2021-02-04,13.57,13.76,13.555,13.58,135316.0
2021-02-05,13.695,13.98,13.59,13.91,122134.0
2021-02-08,13.735,14.065,13.735,13.9,122233.0
2021-02-09,13.9,14.03,13.85,13.95,105501.0
2021-02-10,14.065,14.065,13.85,13.94,83309.0
2021-02-11,13.98,14.175,13.98,14.055,102381.0
2021-02-12,14.015,14.11,13.915,14.07,39963.0
2021-02-15,14.17,14.535,14.125,14.465,87212.0
2021-02-16,14.7,14.7,14.39,14.58,138702.0
2021-02-17,14.455,14.67,14.375,14.605,175922.0
2021-02-18,14.62,14.685,14.505,14.545,179690.0
2021-02-19,14.585,14.66,14.26,14.26,121153.0
2021-02-22,14.26,14.415,14.015,14.055,92642.0
2021-02-23,14.645,15.47,14.365,15.47,513973.0
2021-02-24,14.76,15.635,14.76,15.51,260538.0
2021-02-25,15.585,15.985,15.5,15.73,237027.0
2021-02-26,15.73,15.905,15.5,15.565,382407.0
2021-03-01,15.82,15.82,15.32,15.635,138790.0
2021-03-02,15.77,15.88,15.56,15.65,250293.0
2021-03-03,15.485,15.88,15.485,15.635,122204.0
2021-03-04,15.805,16.135,15.41,15.525,129822.0
2021-03-05,15.44,15.515,15.0,15.095,112924.0
2021-03-08,15.36,15.36,14.975,15.07,71997.0
2021-03-09,14.87,14.93,14.52,14.895,141138.0
2021-03-10,14.93,15.07,14.64,14.64,77645.0
2021-03-11,14.665,14.805,14.34,14.555,129510.0
2021-03-12,14.59,14.615,14.3,14.495,132294.0
2021-03-15,14.495,14.745,14.44,14.745,202961.0
2021-03-16,14.755,15.01,14.35,14.975,149775.0
2021-03-17,14.81,14.995,14.67,14.945,97229.0
2021-03-18,15.045,15.35,15.0,15.3,162840.0
2021-03-19,15.2,15.25,14.91,15.16,175803.0
2021-03-22,15.16,15.34,14.985,15.225,98213.0
2021-03-23,15.195,15.48,15.195,15.26,79379.0
2021-03-24,15.15,15.45,15.07,15.385,99383.0
2021-03-25,15.375,15.715,15.31,15.55,76563.0
2021-03-26,16.395,16.395,15.655,15.715,126434.0
2021-03-29,15.315,15.69,15.29,15.575,87111.0
2021-03-30,15.905,15.905,15.515,15.58,89772.0
2021-03-31,15.555,16.055,15.555,15.945,149652.0
2021-04-01,16.22,16.22,15.855,16.095,118492.0
2021-04-06,16.31,16.31,16.185,16.185,84408.0
2021-04-07,16.095,16.335,15.995,16.045,94709.0
2021-04-08,16.21,16.35,16.155,16.275,59862.0
2021-04-09,16.275,16.46,16.18,16.425,59611.0
2021-04-12,16.475,16.51,16.07,16.185,63834.0
2021-04-13,16.375,16.375,16.17,16.295,87750.0
2021-04-14,16.325,16.325,16.095,16.135,83974.0
2021-04-15,16.03,16.335,15.675,16.225,115151.0
2021-04-16,16.395,16.47,15.795,16.35,142124.0
2021-04-19,16.395,16.55,16.31,16.4,49786.0
2021-04-20,16.395,16.565,16.31,16.535,108858.0
2021-04-21,16.31,16.49,16.245,16.485,115625.0
2021-04-22,16.565,16.565,16.31,16.475,149724.0
2021-04-23,16.565,16.6,16.385,16.54,83845.0
2021-04-26,16.515,16.625,16.42,16.445,116553.0
2021-04-27,16.475,16.685,16.35,16.475,94929.0
2021-04-28,16.565,16.805,16.565,16.635,129788.0
2021-04-29,16.905,16.905,16.725,16.825,65128.0
2021-04-30,16.805,16.94,16.5,16.89,177683.0
2021-05-03,16.78,17.385,16.765,17.335,146399.0
2021-05-04,17.295,17.41,17.02,17.355,146999.0
2021-05-05,16.83,17.65,16.78,17.6,174518.0
2021-05-06,17.6,17.685,16.925,17.065,139378.0
2021-05-07,17.065,17.595,16.61,16.7,74313.0
2021-05-10,16.56,17.41,16.535,16.915,106508.0
2021-05-11,16.685,16.805,16.295,16.64,94479.0
2021-05-12,16.395,16.85,16.395,16.585,126180.0
2021-05-13,16.675,17.015,16.37,16.565,86037.0
2021-05-14,17.12,17.12,16.655,16.815,51743.0
2021-05-17,17.32,17.345,16.54,16.54,61658.0
2021-05-18,16.575,16.74,16.54,16.59,52840.0
2021-05-19,16.185,16.66,14.91,16.445,151460.0
2021-05-20,16.285,16.535,16.135,16.225,199842.0
2021-05-21,16.395,16.565,16.08,16.17,71306.0
2021-05-24,16.17,16.295,16.045,16.245,53869.0
2021-05-25,16.155,16.31,16.08,16.285,52885.0
2021-05-26,16.525,16.525,16.155,16.205,60606.0
2021-05-27,16.205,16.285,15.96,16.155,150660.0
2021-05-28,16.49,16.49,16.055,16.195,102751.0
2021-05-31,15.98,16.105,15.945,16.055,98676.0
2021-06-01,15.73,15.995,15.73,15.94,229030.0
2021-06-02,15.815,16.56,15.815,16.475,99884.0
2021-06-03,16.435,16.45,16.185,16.335,123814.0
2021-06-04,16.475,16.88,16.155,16.805,259364.0
2021-06-07,17.31,17.31,16.585,16.65,111153.0
2021-06-08,16.275,16.56,16.26,16.42,101661.0
2021-06-09,16.925,16.94,16.485,16.79,85517.0
2021-06-10,16.805,17.18,16.755,17.065,60900.0
2021-06-11,16.71,17.325,16.71,17.245,179445.0
2021-06-15,17.395,17.725,17.195,17.67,124410.0
2021-06-16,18.205,18.875,17.445,17.635,264382.0
2021-06-17,17.76,17.91,17.19,17.525,164628.0
2021-06-18,17.595,17.84,17.52,17.66,137231.0
2021-06-21,17.345,17.52,17.195,17.305,118874.0
2021-06-22,17.625,17.85,17.445,17.81,132425.0
2021-06-23,17.285,17.975,17.285,17.695,91706.0
2021-06-24,18.105,18.395,17.445,17.75,107503.0
2021-06-25,18.655,18.76,17.865,18.115,111110.0
2021-06-28,18.15,18.175,17.52,18.0,55443.0
2021-06-29,17.455,18.24,17.445,17.96,48184.0
2021-06-30,18.505,18.595,18.1,18.535,98203.0
2021-07-01,18.265,18.415,17.99,18.105,155404.0
2021-07-02,18.075,18.32,17.94,18.055,86765.0
2021-07-05,18.215,18.295,17.985,18.09,72974.0
2021-07-06,18.215,18.48,17.915,17.94,75702.0
2021-07-07,17.18,18.105,17.18,18.055,86744.0
2021-07-08,18.545,18.57,17.695,18.055,150488.0
2021-07-09,17.635,17.935,17.47,17.71,116986.0
2021-07-12,18.05,18.2,17.8,17.85,65743.0
2021-07-13,18.115,18.115,17.865,17.91,88692.0
2021-07-14,17.975,18.25,17.915,18.175,60575.0
2021-07-15,18.1,18.505,18.04,18.37,105616.0
2021-07-16,18.37,18.605,18.295,18.345,104671.0
2021-07-19,18.025,18.295,17.8,18.215,106172.0
2021-07-20,18.205,18.295,17.89,18.005,133692.0
2021-07-21,18.225,18.315,18.075,18.215,118733.0
2021-07-22,18.57,18.605,18.255,18.39,95694.0
2021-07-23,18.395,18.77,18.395,18.63,136671.0
2021-07-26,18.97,18.97,18.635,18.775,143506.0
2021-07-27,18.81,18.87,18.505,18.71,106204.0
2021-07-28,18.72,18.755,18.43,18.43,139201.0
2021-07-29,18.44,18.77,18.255,18.77,231879.0
2021-07-30,18.77,19.2,18.62,19.085,217855.0
2021-08-02,19.185,19.35,18.985,19.04,97258.0
2021-08-03,18.96,19.085,18.92,19.04,90290.0
2021-08-04,18.81,19.1,18.81,19.035,119064.0
2021-08-05,18.95,19.405,18.95,19.33,124002.0
2021-08-06,19.4,19.545,19.165,19.525,121778.0
2021-08-09,20.11,20.11,19.555,19.86,221416.0
2021-08-10,20.03,20.39,19.88,20.335,362820.0
2021-08-11,20.45,20.715,20.26,20.295,260114.0
2021-08-12,20.54,20.64,20.275,20.485,201379.0
2021-08-13,20.83,20.83,20.39,20.46,93618.0
2021-08-16,20.6,20.64,20.325,20.46,118289.0
2021-08-17,20.82,20.82,20.54,20.7,177035.0
2021-08-18,20.615,20.815,20.465,20.605,229116.0
2021-08-19,20.59,20.83,20.425,20.665,220344.0
2021-08-20,20.69,20.79,20.56,20.68,157274.0
2021-08-23,20.7,21.005,20.58,20.915,192101.0
2021-08-24,20.965,21.18,20.855,20.88,140703.0
2021-08-25,20.99,21.055,20.84,21.015,143981.0
2021-08-26,20.385,20.59,19.455,19.59,262125.0
2021-08-27,19.885,20.315,19.605,20.02,149288.0
2021-08-30,20.02,20.51,19.615,19.78,93522.0
2021-08-31,19.845,19.97,19.67,19.79,215062.0
2021-09-01,19.455,19.58,19.15,19.475,151042.0
2021-09-02,19.39,19.475,19.09,19.305,270301.0
2021-09-03,19.05,20.2,19.05,19.945,224887.0
2021-09-06,19.895,20.075,19.5,20.045,158206.0
2021-09-07,19.99,20.18,19.76,19.795,304454.0
2021-09-08,19.875,20.33,19.755,20.27,213625.0
2021-09-09,20.24,20.485,19.915,19.95,156638.0
2021-09-10,19.89,20.29,19.755,20.025,218463.0
2021-09-13,19.73,20.17,19.73,20.145,133188.0
2021-09-14,19.925,20.125,19.805,19.9,234689.0
2021-09-15,19.765,20.095,19.515,19.695,370755.0
2021-09-16,19.82,20.72,19.82,20.715,272679.0
2021-09-17,20.56,21.035,20.535,20.95,593197.0
2021-09-20,20.24,21.11,20.16,20.45,160502.0
2021-09-21,20.4,20.57,20.135,20.535,123109.0
2021-09-22,20.255,20.925,20.255,20.465,164404.0
2021-09-23,21.19,21.195,20.63,20.695,180945.0
2021-09-24,21.205,21.205,19.975,20.17,195841.0
2021-09-27,20.265,20.265,19.89,20.23,161642.0
2021-09-28,20.06,20.35,19.915,20.06,187736.0
2021-09-29,19.73,19.99,19.67,19.925,155308.0
2021-09-30,20.0,20.405,19.965,20.405,232587.0
2021-10-01,20.035,20.145,19.685,19.96,186617.0
2021-10-04,19.99,20.29,19.79,20.015,81378.0
2021-10-05,19.67,20.01,19.46,19.61,143076.0
2021-10-06,19.595,19.62,19.1,19.195,158612.0
2021-10-07,19.22,19.645,19.22,19.525,203155.0
2021-10-08,19.95,20.52,19.79,20.255,242717.0
2021-10-11,20.125,20.265,19.61,19.77,246722.0
2021-10-12,19.77,20.34,19.55,19.685,182207.0
2021-10-13,19.45,19.815,19.425,19.79,141626.0
2021-10-14,19.805,20.035,19.5,19.5,178984.0
2021-10-15,19.6,19.85,19.195,19.6,220823.0
2021-10-18,19.6,19.865,19.4,19.51,185126.0
2021-10-19,19.125,19.5,19.1,19.135,155592.0
2021-10-20,19.23,19.34,19.09,19.28,234542.0
2021-10-21,19.83,19.855,19.34,19.585,246994.0
2021-10-22,19.1,19.55,19.1,19.44,211015.0
2021-10-25,19.44,19.56,19.09,19.185,106618.0
2021-10-26,19.09,19.235,18.72,18.795,140047.0
2021-10-27,18.695,18.785,18.445,18.55,270130.0
2021-10-28,18.445,18.475,18.26,18.32,138858.0
2021-10-29,18.475,18.54,18.195,18.42,370612.0
2021-11-01,18.515,18.83,18.515,18.695,153501.0
2021-11-02,19.005,19.035,18.72,18.865,183350.0
2021-11-03,18.855,19.235,18.72,19.235,260465.0
2021-11-04,19.355,19.535,19.09,19.525,275493.0
2021-11-05,19.66,20.245,19.485,20.135,173475.0
2021-11-08,21.13,21.13,19.79,19.95,231088.0
2021-11-09,19.96,20.28,19.765,19.855,132569.0
2021-11-10,19.305,20.305,19.305,20.205,262547.0
2021-11-11,20.155,20.34,20.025,20.24,201584.0
2021-11-12,20.365,20.365,19.905,20.16,217657.0
2021-11-15,20.325,20.355,20.07,20.195,75715.0
2021-11-16,19.815,20.365,19.815,20.06,158127.0
2021-11-17,20.06,20.35,19.985,20.135,106795.0
2021-11-18,20.195,20.56,20.15,20.22,169619.0
2021-11-19,19.925,20.255,19.925,20.135,45411.0
2021-11-22,20.135,20.24,19.88,20.135,54294.0
2021-11-23,19.88,20.23,19.88,20.135,71806.0
2021-11-24,19.88,20.1,19.765,19.805,108612.0
2021-11-25,20.1,20.1,19.44,19.525,195695.0
2021-11-26,19.315,19.765,19.11,19.16,92453.0
2021-11-29,19.05,19.16,18.845,19.05,144422.0
2021-11-30,18.845,19.55,18.845,19.425,187657.0
2021-12-01,19.015,19.415,19.015,19.175,181692.0
2021-12-02,19.015,19.15,18.865,18.915,148613.0
2021-12-03,18.99,19.06,18.735,18.98,106778.0
2021-12-06,18.77,19.06,18.77,18.975,131821.0
2021-12-07,19.55,19.55,19.035,19.465,212662.0
2021-12-08,19.575,20.305,19.575,20.085,382914.0
2021-12-09,20.085,20.27,19.865,19.94,194634.0
2021-12-10,20.365,20.365,19.845,20.025,286371.0
2021-12-13,20.365,20.365,19.985,20.095,70095.0
2021-12-14,19.475,20.025,19.285,19.765,132989.0
2021-12-15,20.27,20.27,19.5,19.6,123637.0
2021-12-16,19.905,19.94,19.23,19.685,187118.0
2021-12-17,20.125,20.125,19.83,19.915,174232.0
2021-12-20,20.28,20.28,19.705,19.89,158409.0
2021-12-21,20.28,20.56,20.035,20.5,260032.0
2021-12-22,20.5,21.02,20.485,20.89,212555.0
2021-12-23,21.085,21.385,20.935,20.95,87419.0
2021-12-24,21.255,21.34,20.97,21.23,181636.0
2021-12-29,21.655,22.035,21.36,22.035,130006.0
2021-12-30,22.01,22.105,21.725,22.055,82733.0
2021-12-31,21.96,22.06,21.61,21.86,41071.0
2022-01-04,22.285,22.315,21.96,22.255,120359.0
2022-01-05,22.335,22.505,22.045,22.4,136964.0
2022-01-06,22.37,22.48,22.095,22.14,193708.0
2022-01-07,22.14,22.885,22.14,22.75,151074.0
2022-01-10,22.75,22.9,22.395,22.46,291940.0
2022-01-11,22.34,22.59,21.86,22.035,196875.0
2022-01-12,22.485,22.485,21.715,21.825,244708.0
2022-01-13,21.73,21.78,21.655,21.655,113825.0
2022-01-14,21.5,21.74,21.425,21.52,202153.0
2022-01-17,20.96,21.39,20.96,21.3,213736.0
2022-01-18,21.29,21.645,21.13,21.13,164063.0
2022-01-19,20.83,21.195,20.79,20.885,279746.0
2022-01-20,20.84,21.095,20.595,20.865,389988.0
2022-01-21,20.475,20.995,20.475,20.67,333441.0
2022-01-24,20.07,20.585,20.07,20.45,193346.0
2022-01-25,20.24,20.35,19.685,19.845,317848.0
2022-01-27,20.27,20.51,19.66,19.79,385973.0
2022-01-28,19.685,19.95,19.475,19.745,671216.0
2022-01-31,19.94,19.99,19.56,19.56,166389.0
2022-02-01,19.525,20.11,19.415,20.015,179305.0
2022-02-02,19.79,20.21,19.79,20.18,241233.0
2022-02-03,20.18,20.78,20.11,20.39,148359.0
2022-02-04,19.99,20.975,19.99,20.62,282599.0
2022-02-07,20.4,20.805,20.375,20.695,319634.0
2022-02-08,20.415,21.13,20.375,21.0,403732.0
2022-02-09,20.69,21.25,20.575,21.0,399452.0
2022-02-10,21.47,21.47,20.765,20.865,138885.0
2022-02-11,20.305,20.765,20.035,20.34,127455.0
2022-02-14,20.34,20.435,20.025,20.305,143901.0
2022-02-15,19.82,20.655,19.82,20.535,166859.0
2022-02-16,20.79,20.79,20.465,20.67,153769.0
2022-02-17,20.715,20.72,20.22,20.355,176921.0
2022-02-18,19.695,20.265,19.695,20.0,133003.0
2022-02-21,19.795,19.965,19.525,19.925,212495.0
2022-02-22,19.525,19.525,17.885,18.855,672060.0
2022-02-23,19.0,19.23,18.48,18.845,313709.0
2022-02-24,18.67,19.065,18.05,18.1,355881.0
2022-02-25,18.37,18.415,17.88,18.33,486875.0
2022-02-28,18.5,19.29,17.84,18.32,445010.0
2022-03-01,18.46,18.495,18.055,18.415,299908.0
2022-03-02,17.995,18.41,17.93,18.28,349139.0
2022-03-03,18.505,18.75,18.28,18.675,206399.0
2022-03-04,18.63,18.65,17.825,18.21,228432.0
2022-03-07,18.795,18.81,17.385,17.43,239577.0
2022-03-08,17.43,17.54,17.11,17.355,205905.0
2022-03-09,17.36,17.61,17.215,17.54,232837.0
2022-03-10,17.815,18.09,17.765,17.875,253882.0
2022-03-11,17.775,17.93,17.5,17.55,154653.0
2022-03-14,17.79,18.015,17.61,18.005,101356.0
2022-03-15,17.475,18.64,17.475,18.605,181799.0
2022-03-16,18.46,18.745,18.355,18.625,262374.0
2022-03-17,19.105,19.175,18.76,18.78,166321.0
2022-03-18,18.59,19.19,18.445,19.07,271528.0
2022-03-21,19.26,19.26,18.975,19.01,152934.0
2022-03-22,19.32,19.32,18.81,18.975,106844.0
2022-03-23,19.32,19.43,19.095,19.235,152689.0
2022-03-24,19.07,19.38,19.07,19.31,140135.0
2022-03-25,19.44,19.51,19.095,19.43,141465.0
2022-03-28,19.395,19.515,19.115,19.335,78660.0
2022-03-29,19.055,19.78,19.055,19.66,109705.0
2022-03-30,19.42,19.765,19.235,19.68,169974.0
2022-03-31,20.115,20.115,19.295,19.595,191789.0
2022-04-01,19.145,19.6,19.11,19.355,96257.0
2022-04-04,20.605,20.78,19.48,19.715,175205.0
2022-04-05,19.44,20.1,19.405,19.68,119733.0
2022-04-06,19.68,19.93,19.405,19.67,156286.0
2022-04-07,19.72,19.94,19.62,19.75,99148.0
2022-04-08,20.115,20.115,19.54,19.72,144701.0
2022-04-11,19.54,20.405,19.45,19.655,113941.0
2022-04-12,19.405,19.695,19.26,19.295,135137.0
2022-04-13,18.975,19.525,18.975,19.14,292100.0
2022-04-14,19.325,19.38,19.055,19.19,193786.0
2022-04-19,19.145,19.36,19.115,19.36,114385.0
2022-04-20,19.705,19.885,19.3,19.38,189243.0
2022-04-21,19.49,19.56,19.295,19.525,148950.0
2022-04-22,19.42,19.775,19.205,19.66,156968.0
2022-04-26,19.575,20.09,19.475,19.66,111354.0
2022-04-27,19.575,19.75,19.19,19.655,221875.0
2022-04-28,19.75,19.885,19.63,19.67,125190.0
2022-04-29,20.175,20.175,19.835,20.03,137897.0
2022-05-02,19.755,19.755,19.325,19.36,134010.0
2022-05-03,18.9,19.74,18.9,19.235,86383.0
2022-05-04,19.6,19.6,19.19,19.345,102885.0
2022-05-05,19.37,19.57,19.12,19.5,165207.0
2022-05-06,19.2,19.38,19.085,19.2,126557.0
2022-05-09,19.42,19.61,19.32,19.34,3714.0
2022-05-10,18.41,18.84,15.875,17.295,1306005.0
2022-05-11,17.14,17.29,17.08,17.12,599456.0
2022-05-12,17.14,17.28,17.015,17.14,429984.0
2022-05-13,17.185,17.29,17.035,17.185,338943.0
2022-05-16,17.14,17.35,17.0,17.0,170993.0
2022-05-17,17.005,17.27,16.99,17.105,350517.0
2022-05-18,17.015,17.27,16.79,16.91,334970.0
2022-05-19,16.665,16.875,16.475,16.71,583688.0
2022-05-20,16.445,16.965,16.295,16.865,234534.0
2022-05-23,16.955,16.955,16.57,16.795,219606.0
2022-05-24,16.57,16.815,16.095,16.095,372184.0
2022-05-25,16.095,16.15,15.685,15.71,356809.0
2022-05-26,15.56,15.87,15.49,15.665,317457.0
2022-05-27,15.78,15.855,15.525,15.69,323429.0
2022-05-30,15.93,16.025,15.745,16.025,337959.0
2022-05-31,16.045,16.535,15.91,16.42,408763.0
2022-06-01,16.42,16.49,16.245,16.315,263808.0
2022-06-02,15.79,16.27,15.78,15.965,213978.0
2022-06-03,16.13,16.37,15.94,16.26,564227.0
2022-06-06,16.21,16.615,16.2,16.395,329937.0
2022-06-07,16.395,16.71,16.21,16.545,520495.0
2022-06-08,17.06,17.42,16.525,16.885,446632.0
2022-06-09,16.86,16.965,16.48,16.48,623466.0
2022-06-10,16.19,16.295,15.79,15.84,347163.0
2022-06-14,14.895,15.14,14.465,14.825,717976.0
2022-06-15,15.27,15.34,14.945,15.015,390977.0
2022-06-16,15.08,15.23,14.905,15.06,516398.0
2022-06-17,14.85,14.99,14.23,14.235,756277.0
2022-06-20,14.77,14.875,14.395,14.395,303735.0
2022-06-21,14.405,15.0,14.245,14.94,547658.0
2022-06-22,14.885,15.195,14.85,15.025,261216.0
2022-06-23,15.21,15.69,15.105,15.49,541514.0
2022-06-24,15.49,15.745,15.35,15.615,227575.0
2022-06-27,16.21,16.21,15.93,16.01,291587.0
2022-06-28,15.605,16.045,15.605,15.72,267172.0
2022-06-29,15.65,15.72,15.37,15.525,323124.0
2022-06-30,15.41,15.92,15.35,15.5,339796.0
2022-07-01,16.185,16.235,15.395,15.395,171919.0
2022-07-04,15.56,15.685,15.44,15.64,256806.0
2022-07-05,15.91,15.91,15.56,15.595,222943.0
2022-07-06,15.35,16.07,15.35,16.045,365567.0
2022-07-07,16.06,16.225,15.79,16.115,473204.0
2022-07-08,16.22,17.095,16.05,16.155,289871.0
2022-07-11,16.13,16.19,16.035,16.115,206099.0
2022-07-12,16.445,16.445,15.84,15.875,249662.0
2022-07-13,15.78,16.085,15.78,15.955,355206.0
2022-07-14,16.185,16.245,15.78,16.175,252816.0
2022-07-15,15.78,16.27,15.78,16.22,246586.0
2022-07-18,16.615,16.615,16.29,16.51,139044.0
2022-07-19,16.27,16.375,16.05,16.295,129292.0
2022-07-20,16.955,16.955,16.34,16.605,195911.0
2022-07-21,16.69,16.805,16.5,16.7,312678.0
2022-07-22,16.445,16.69,16.44,16.585,164136.0
2022-07-25,16.585,16.805,16.44,16.63,281662.0
2022-07-26,16.865,17.015,16.57,17.0,272410.0
2022-07-27,16.875,17.045,16.755,16.99,238834.0
2022-07-28,17.005,17.16,16.885,17.05,241905.0
2022-07-29,17.22,17.22,16.895,16.97,261501.0
2022-08-01,17.175,17.175,16.93,17.07,135707.0
2022-08-02,17.175,17.225,17.035,17.225,175165.0
2022-08-03,17.225,17.465,17.035,17.385,178379.0
2022-08-04,17.445,17.52,17.2,17.28,275188.0
2022-08-05,17.445,17.49,17.29,17.36,174125.0
2022-08-08,17.29,17.535,17.05,17.295,148793.0
2022-08-09,17.095,17.455,17.095,17.26,91101.0
2022-08-10,16.955,17.35,16.955,17.225,127938.0
2022-08-11,17.795,17.795,17.255,17.445,180874.0
2022-08-12,17.36,17.5,17.27,17.28,146789.0
2022-08-15,17.27,17.445,17.19,17.42,71253.0
2022-08-16,17.595,17.755,17.41,17.525,121894.0
2022-08-17,17.36,17.805,17.325,17.805,76755.0
2022-08-18,17.965,17.965,17.735,17.825,144419.0
2022-08-19,18.14,18.215,17.79,18.13,221431.0
2022-08-22,18.005,18.18,17.93,18.145,190523.0
2022-08-23,18.0,18.085,17.91,17.935,228532.0
2022-08-24,18.41,19.085,18.0,18.925,407584.0
2022-08-25,19.285,19.465,18.795,19.34,224735.0
2022-08-26,19.46,19.715,19.26,19.64,319519.0
2022-08-29,19.21,19.715,19.19,19.565,370522.0
2022-08-30,19.515,19.9,19.32,19.725,493681.0
2022-08-31,19.41,19.925,19.4,19.47,368793.0
2022-09-01,19.735,19.885,19.04,19.085,333231.0
2022-09-02,19.285,19.305,19.085,19.215,254788.0
2022-09-05,19.365,19.395,19.025,19.06,200710.0
2022-09-06,18.625,19.12,18.58,18.71,245369.0
2022-09-07,18.845,18.935,18.515,18.74,291095.0
2022-09-08,18.745,18.98,18.585,18.81,349380.0
2022-09-09,18.34,18.92,18.33,18.73,250813.0
2022-09-12,19.26,19.26,18.82,19.15,247275.0
2022-09-13,19.395,19.755,18.65,19.305,297483.0
2022-09-14,18.295,18.9,18.295,18.695,276238.0
2022-09-15,19.025,19.115,18.45,18.475,408622.0
2022-09-16,18.225,18.845,17.98,18.35,667052.0
2022-09-19,18.53,18.97,18.18,18.325,127115.0
2022-09-20,18.745,18.745,18.505,18.52,179892.0
2022-09-21,18.34,18.52,17.92,18.0,323561.0
2022-09-23,17.99,18.385,17.02,17.28,454279.0
2022-09-26,17.02,17.355,16.92,17.21,177554.0
2022-09-27,17.48,17.54,17.075,17.18,238604.0
2022-09-28,17.3,17.65,16.95,17.22,453779.0
2022-09-29,17.395,17.47,17.13,17.27,300159.0
2022-09-30,17.2,17.2,16.065,17.065,271070.0
2022-10-03,16.59,17.045,16.57,16.91,85364.0
2022-10-04,17.165,17.865,16.955,17.415,417256.0
2022-10-05,17.505,17.91,17.265,17.71,372673.0
2022-10-06,17.755,18.26,17.585,18.245,574076.0
2022-10-07,18.425,19.08,18.205,18.245,360722.0
2022-10-10,17.99,18.09,17.75,17.795,295971.0
2022-10-11,17.47,17.92,17.47,17.685,260925.0
2022-10-12,18.08,18.08,17.54,17.71,202732.0
2022-10-13,17.615,17.695,17.145,17.29,169815.0
2022-10-14,17.945,17.945,17.46,17.64,127223.0
2022-10-17,17.435,17.45,17.235,17.36,197483.0
2022-10-18,17.885,17.91,17.55,17.63,234516.0
2022-10-19,17.93,17.99,17.73,17.92,355955.0
2022-10-20,17.8,17.845,17.415,17.55,228826.0
2022-10-21,17.685,17.685,17.245,17.38,246542.0
2022-10-24,17.935,17.935,17.435,17.585,179813.0
2022-10-25,17.71,17.965,17.605,17.885,358716.0
2022-10-26,17.9,17.92,17.29,17.765,477265.0
2022-10-27,17.615,17.975,17.615,17.875,343979.0
2022-10-28,17.755,18.16,17.73,18.135,281601.0
2022-10-31,18.29,18.925,18.29,18.605,347247.0
2022-11-01,18.565,19.01,18.53,18.92,322173.0
2022-11-02,18.92,19.235,18.665,19.025,513157.0
2022-11-03,18.55,19.125,18.52,19.06,637271.0
2022-11-04,19.24,19.24,18.56,18.56,279204.0
2022-11-07,18.71,19.16,18.575,19.135,232295.0
2022-11-08,19.25,19.52,19.125,19.485,252293.0
2022-11-09,19.565,20.05,19.455,20.025,431324.0
2022-11-10,19.88,20.035,19.655,19.905,353433.0
2022-11-11,20.26,20.485,19.96,20.07,418101.0
2022-11-14,19.79,20.07,19.51,19.755,197545.0
2022-11-15,20.24,20.24,19.72,20.08,165750.0
2022-11-16,19.78,19.995,19.755,19.855,167470.0
2022-11-17,20.195,20.53,19.87,20.53,339452.0
2022-11-18,20.58,20.695,20.365,20.44,148228.0
2022-11-21,20.94,21.355,20.41,20.535,145846.0
2022-11-22,20.69,20.715,20.51,20.565,209478.0
2022-11-23,20.95,20.95,20.61,20.69,170529.0
2022-11-24,20.845,20.925,20.445,20.815,106397.0
2022-11-25,20.985,20.985,20.7,20.935,102235.0
2022-11-28,20.995,21.095,20.85,21.025,119273.0
2022-11-29,21.24,21.345,20.895,21.13,150922.0
2022-11-30,21.295,21.295,20.665,20.76,499265.0
2022-12-01,20.755,20.805,20.555,20.805,160452.0
2022-12-02,20.77,21.06,20.645,20.825,171317.0
2022-12-05,21.015,21.015,20.8,20.86,106352.0
2022-12-06,20.87,20.97,20.7,20.715,194107.0
2022-12-07,20.69,20.85,20.49,20.61,241662.0
2022-12-08,20.555,20.635,20.23,20.635,245188.0
2022-12-09,20.725,20.725,20.385,20.715,115576.0
2022-12-12,20.34,20.465,20.04,20.26,170530.0
2022-12-13,20.385,20.535,20.15,20.44,222592.0
2022-12-14,20.71,20.725,20.41,20.565,228283.0
2022-12-15,20.665,20.71,20.175,20.485,270176.0
2022-12-16,20.085,20.42,20.035,20.035,229381.0
2022-12-19,19.88,20.175,19.88,19.925,123986.0
2022-12-20,20.025,20.465,19.845,20.32,210319.0
2022-12-21,20.59,20.755,20.16,20.71,329962.0
2022-12-22,20.76,20.925,20.59,20.825,131779.0
2022-12-23,20.625,20.77,20.305,20.455,91826.0
2022-12-28,20.455,20.455,20.05,20.095,83286.0
2022-12-29,20.06,20.22,19.815,20.095,110298.0
2022-12-30,20.41,20.41,20.115,20.265,84816.0
2023-01-03,20.34,20.455,19.835,19.95,79835.0
2023-01-04,20.24,20.58,20.105,20.58,120491.0
2023-01-05,20.835,21.005,20.61,20.68,127549.0
2023-01-06,20.51,20.67,20.455,20.545,77150.0
2023-01-09,20.725,20.88,20.625,20.69,80892.0
2023-01-10,20.78,20.78,20.42,20.58,85328.0
2023-01-11,20.77,20.77,20.51,20.51,146494.0
2023-01-12,20.535,20.895,20.295,20.845,128059.0
2023-01-13,21.14,21.14,20.58,20.635,154521.0
2023-01-16,20.905,21.05,20.7,20.8,114845.0
2023-01-17,20.8,21.04,20.8,21.015,98136.0
2023-01-18,21.04,21.31,20.895,21.255,99443.0
2023-01-19,21.39,21.445,21.205,21.295,225364.0
2023-01-20,21.4,21.545,21.095,21.14,115567.0
2023-01-23,21.49,21.49,20.835,20.995,169129.0
2023-01-24,21.185,21.255,21.005,21.115,143056.0
2023-01-25,21.34,21.465,20.905,21.39,187256.0
2023-01-27,21.41,21.555,21.16,21.23,137239.0
2023-01-30,21.59,21.59,20.935,21.375,163934.0
2023-01-31,21.445,21.445,21.065,21.205,147308.0
2023-02-01,21.39,21.49,20.895,20.895,134335.0
2023-02-02,21.015,21.3,20.895,21.175,164720.0
2023-02-03,21.295,21.795,21.115,21.725,279092.0
2023-02-06,21.95,22.445,21.785,22.19,298884.0
2023-02-07,22.41,22.445,21.66,21.78,174840.0
2023-02-08,21.895,22.175,21.625,22.175,99875.0
2023-02-09,22.085,22.49,22.01,22.445,196169.0
2023-02-10,22.095,22.545,22.095,22.415,84075.0
2023-02-13,22.55,22.73,22.2,22.505,202694.0
2023-02-14,22.875,22.92,22.425,22.59,148232.0
2023-02-15,22.715,22.75,22.455,22.48,110187.0
2023-02-16,22.73,23.38,22.73,23.38,268857.0
2023-02-17,23.38,23.705,23.21,23.36,168073.0
2023-02-20,23.53,23.53,23.145,23.235,182703.0
2023-02-21,23.2,23.795,23.175,23.73,196657.0
2023-02-22,23.13,25.19,23.015,24.35,223079.0
2023-02-23,24.115,24.56,24.02,24.475,273291.0
2023-02-24,24.38,24.47,24.16,24.395,328142.0
2023-02-27,24.335,24.55,24.16,24.29,208364.0
2023-02-28,24.575,25.035,24.31,24.9,641032.0
2023-03-01,24.585,24.765,24.46,24.595,135279.0
2023-03-02,24.81,24.855,24.14,24.65,223185.0
2023-03-03,24.505,24.885,24.36,24.43,76250.0
2023-03-06,24.9,24.9,24.54,24.755,180999.0
2023-03-07,24.485,25.03,24.485,24.83,164160.0
2023-03-08,25.075,25.175,24.595,25.04,169517.0
2023-03-09,25.11,25.11,24.785,25.055,234029.0
2023-03-10,25.075,25.085,24.775,24.92,246262.0
2023-03-13,24.955,25.055,24.07,24.095,264407.0
2023-03-14,23.505,23.815,22.57,22.96,304497.0
2023-03-15,23.105,23.425,22.85,23.18,320025.0
2023-03-16,22.915,23.44,22.69,23.235,323969.0
2023-03-17,23.18,23.395,23.035,23.18,388857.0
2023-03-20,22.97,23.295,22.045,22.1,167008.0
2023-03-21,22.495,22.855,22.405,22.56,409586.0
2023-03-22,23.195,23.415,22.795,23.37,192901.0
2023-03-23,22.85,23.64,22.85,23.08,158838.0
2023-03-24,22.68,23.04,22.68,22.895,109173.0
2023-03-27,22.96,23.115,22.67,22.695,152205.0
2023-03-28,22.98,22.98,22.57,22.625,181156.0
2023-03-29,22.535,22.745,22.325,22.57,207154.0
2023-03-30,22.75,23.015,22.69,22.87,141995.0
2023-03-31,23.005,23.35,22.76,23.15,159546.0
2023-04-03,23.15,23.55,22.86,23.215,216805.0
2023-04-04,23.28,23.83,23.08,23.815,119212.0
2023-04-05,24.375,24.375,23.815,24.06,175078.0
2023-04-06,23.815,24.185,23.595,23.75,165147.0
2023-04-11,24.23,24.365,23.94,24.15,115659.0
2023-04-12,24.23,24.42,24.005,24.13,152045.0
2023-04-13,24.05,24.43,24.05,24.385,129190.0
2023-04-14,24.655,24.995,24.14,24.315,258211.0
2023-04-17,24.495,24.985,24.085,24.12,167574.0
2023-04-18,24.005,24.185,23.82,24.14,154216.0
2023-04-19,24.195,24.775,24.03,24.72,130794.0
2023-04-20,24.75,24.885,24.505,24.505,142413.0
2023-04-21,24.405,25.05,24.32,24.92,122376.0
2023-04-24,25.05,25.165,24.775,24.95,162372.0
2023-04-26,24.95,25.185,24.755,24.91,233122.0
2023-04-27,25.3,25.31,24.685,24.765,112314.0
2023-04-28,24.74,25.06,24.74,24.93,163494.0
2023-05-01,25.175,25.355,24.755,24.775,168467.0
2023-05-02,24.81,25.52,24.775,24.93,198139.0
2023-05-03,24.685,24.765,24.14,24.315,184983.0
2023-05-04,23.92,24.465,23.92,24.26,155574.0
2023-05-05,24.375,24.61,23.93,23.975,201052.0
2023-05-08,24.105,24.305,23.795,24.13,142391.0
2023-05-09,24.215,24.215,23.915,24.04,152665.0
2023-05-10,23.96,24.15,23.92,23.96,176190.0
2023-05-11,23.96,24.395,23.86,24.165,237835.0
2023-05-12,24.22,24.505,24.16,24.285,128136.0
2023-05-15,24.215,24.295,23.915,24.205,76435.0
2023-05-16,24.15,24.15,23.875,23.975,112827.0
2023-05-17,23.73,23.775,23.37,23.47,154185.0
2023-05-18,23.47,23.47,23.47,23.47,0.0
2023-05-19,23.47,25.385,23.47,24.85,499588.0
2023-05-22,24.565,24.565,23.995,23.995,169278.0
2023-05-23,24.16,24.24,23.905,24.085,254170.0
2023-05-24,23.875,24.07,23.74,23.74,179468.0
2023-05-25,23.57,23.92,23.14,23.15,213110.0
2023-05-26,22.995,23.34,22.875,23.295,194768.0
2023-05-29,23.44,23.495,23.07,23.14,102460.0
2023-05-30,23.135,23.25,22.89,23.16,148296.0
2023-05-31,23.37,23.505,22.895,22.94,511003.0
2023-06-01,22.715,23.34,22.715,23.015,142209.0
2023-06-02,23.235,23.26,22.695,22.77,210511.0
2023-06-05,22.96,23.475,22.895,23.215,240592.0
2023-06-06,22.97,23.28,22.745,23.025,209139.0
2023-06-07,23.115,23.25,22.915,23.035,159776.0
2023-06-08,22.94,23.295,22.735,22.85,309625.0
2023-06-09,22.815,23.005,22.67,22.99,326486.0
2023-06-13,23.215,24.41,22.99,24.365,481771.0
2023-06-14,24.46,24.51,23.975,24.25,270628.0
2023-06-15,24.285,25.03,24.285,24.965,517298.0
2023-06-16,24.995,25.095,24.575,24.755,302449.0
2023-06-19,25.145,25.185,24.755,24.95,186245.0
2023-06-20,25.05,25.845,24.93,25.82,356773.0
2023-06-21,26.045,26.32,25.865,26.255,236670.0
2023-06-22,26.31,26.355,25.885,26.135,211983.0
2023-06-23,25.955,26.12,25.41,25.545,161398.0
2023-06-26,25.41,26.065,25.255,25.62,158593.0
2023-06-27,25.71,25.855,25.265,25.42,180202.0
2023-06-28,25.455,25.71,25.345,25.62,214056.0
2023-06-29,25.72,26.165,25.575,26.13,214962.0
2023-06-30,26.08,27.025,25.975,26.68,253251.0
2023-07-03,26.81,26.825,26.255,26.3,420119.0
2023-07-04,26.39,26.58,25.865,26.135,231585.0
2023-07-05,26.045,26.455,25.945,26.435,151120.0
2023-07-06,26.345,26.525,26.225,26.47,189713.0
2023-07-07,26.32,26.52,25.885,26.08,211256.0
2023-07-10,26.6,26.665,26.255,26.275,229062.0
2023-07-11,26.47,26.87,26.29,26.825,206600.0
2023-07-12,26.71,26.815,26.28,26.355,232257.0
2023-07-13,26.635,26.635,26.175,26.375,262628.0
2023-07-14,26.38,26.5,26.08,26.09,220617.0
2023-07-17,26.1,26.165,25.875,25.955,274862.0
2023-07-18,26.055,26.31,25.955,26.065,152747.0
2023-07-19,26.3,26.335,26.01,26.08,180090.0
2023-07-20,25.935,26.31,25.89,26.075,212480.0
2023-07-21,26.055,26.135,25.455,26.045,170761.0
2023-07-24,26.235,26.32,25.91,26.155,136678.0
2023-07-25,26.28,26.455,25.775,26.09,195630.0
2023-07-26,26.065,26.25,25.865,25.955,243515.0
2023-07-27,25.9,26.465,25.9,26.21,291448.0
2023-07-28,26.145,26.355,25.54,25.61,149475.0
2023-07-31,25.685,26.135,25.63,26.03,191565.0
2023-08-01,25.755,25.895,25.155,25.33,376530.0
2023-08-02,25.255,25.39,24.73,24.73,209239.0
2023-08-03,24.795,24.885,24.605,24.72,204314.0
2023-08-04,24.595,24.855,24.52,24.85,338392.0
2023-08-07,24.685,25.05,24.52,24.75,101406.0
2023-08-08,24.795,24.985,24.505,24.61,322573.0
2023-08-09,24.43,24.705,24.33,24.41,270235.0
2023-08-10,25.41,26.32,25.3,25.935,611681.0
2023-08-11,26.11,26.12,25.365,25.93,413630.0
2023-08-14,25.93,26.335,25.865,26.255,207323.0
2023-08-15,26.12,26.38,26.03,26.22,206859.0
2023-08-16,25.965,26.255,25.79,26.145,226181.0
2023-08-17,26.1,26.31,25.865,26.31,204297.0
2023-08-18,25.835,26.365,25.835,26.29,173562.0
2023-08-21,26.2,26.75,26.1,26.325,191701.0
2023-08-22,27.49,27.68,25.33,26.155,309012.0
2023-08-23,26.08,26.955,25.92,26.855,274225.0
2023-08-24,27.06,27.58,26.855,27.435,348729.0
2023-08-25,27.1,27.6,26.915,27.045,278849.0
2023-08-28,27.21,27.4,27.06,27.355,164551.0
2023-08-29,27.305,27.58,27.305,27.455,194998.0
2023-08-30,27.725,28.205,27.7,27.99,266873.0
2023-08-31,28.08,28.295,27.915,27.98,436502.0
2023-09-01,28.135,28.37,27.815,28.325,299507.0
2023-09-04,28.57,28.64,28.16,28.515,241549.0
2023-09-05,28.57,28.57,27.74,27.815,152823.0
2023-09-06,27.94,28.235,27.835,28.16,245807.0
2023-09-07,28.19,28.525,28.025,28.505,513977.0
2023-09-08,28.54,28.59,28.2,28.41,168686.0
2023-09-11,28.57,28.84,28.215,28.82,217513.0
2023-09-12,29.37,29.405,28.57,28.775,345392.0
2023-09-13,28.7,28.765,28.235,28.34,382479.0
2023-09-14,28.275,28.765,28.275,28.58,303307.0
2023-09-15,28.97,29.275,28.775,28.84,776965.0
2023-09-18,28.92,29.025,28.105,28.135,146847.0
2023-09-19,28.265,28.515,27.965,28.115,200713.0
2023-09-20,28.255,28.59,28.06,28.59,310918.0
2023-09-21,28.355,28.625,28.16,28.21,377551.0
2023-09-22,27.64,28.105,27.57,27.82,446483.0
2023-09-25,28.21,28.215,27.505,27.56,140678.0
2023-09-26,27.485,27.875,26.87,27.735,205161.0
2023-09-27,27.595,27.725,26.93,27.075,240615.0
2023-09-28,27.03,27.28,26.945,27.205,179675.0
2023-09-29,26.975,27.3,26.8,27.03,154590.0
2023-10-02,26.945,27.03,26.605,26.685,112303.0
2023-10-03,26.435,26.54,26.03,26.165,308285.0
2023-10-04,25.975,26.03,25.73,25.955,248532.0
2023-10-05,26.1,26.315,25.91,25.955,177929.0
2023-10-06,25.975,26.38,25.975,26.315,165160.0
2023-10-09,26.0,26.165,25.785,25.965,146387.0
2023-10-10,26.23,26.39,26.055,26.29,169131.0
2023-10-11,26.38,26.75,26.23,26.62,146778.0
2023-10-12,26.62,26.975,26.445,26.835,169223.0
2023-10-13,26.64,26.945,26.455,26.76,168763.0
2023-10-16,26.595,26.805,26.455,26.685,133901.0
2023-10-17,26.825,27.205,26.715,27.105,129779.0
2023-10-18,27.14,28.67,27.075,27.455,298739.0
2023-10-19,27.19,27.41,26.68,27.345,234884.0
2023-10-20,26.88,27.04,26.605,26.78,165979.0
2023-10-23,26.575,26.575,26.01,26.315,154702.0
2023-10-24,26.305,26.63,26.19,26.41,119628.0
2023-10-25,26.455,26.455,25.91,26.01,182094.0
2023-10-26,25.98,26.065,25.425,25.51,282246.0
2023-10-27,25.51,26.05,24.645,24.645,305608.0
2023-10-30,24.47,25.045,23.97,24.82,307646.0
2023-10-31,24.675,25.09,24.45,24.98,221918.0
2023-11-01,25.23,25.545,24.86,24.945,218558.0
2023-11-02,25.055,25.805,24.85,25.23,206717.0
2023-11-03,25.455,25.9,25.26,25.675,256095.0
2023-11-06,25.61,25.835,25.25,25.35,120223.0
2023-11-07,25.12,25.435,24.88,25.13,165497.0
2023-11-08,25.555,25.735,25.065,25.39,236358.0
2023-11-09,25.85,26.04,25.37,25.955,255277.0
2023-11-10,25.85,26.24,25.815,25.85,229044.0
2023-11-13,26.185,26.765,25.975,26.63,320420.0
2023-11-14,26.9,27.335,26.855,27.205,307985.0
2023-11-15,27.585,27.635,26.55,26.745,247559.0
2023-11-16,27.03,27.03,26.16,26.16,198213.0
2023-11-17,26.315,26.52,25.965,26.1,96289.0
2023-11-20,26.25,26.295,25.75,26.15,171082.0
2023-11-21,26.39,26.39,25.85,25.955,276624.0
2023-11-22,25.89,25.94,25.74,25.825,218108.0
2023-11-23,25.76,25.88,25.575,25.705,165123.0
2023-11-24,25.65,25.975,25.64,25.88,280195.0
2023-11-27,25.665,25.87,25.555,25.685,161423.0
2023-11-28,25.87,26.295,25.62,26.195,260841.0
2023-11-29,25.77,26.215,25.585,25.86,84470.0
2023-11-30,25.795,26.205,25.63,26.11,343787.0
2023-12-01,26.04,26.555,25.91,26.465,122887.0
2023-12-04,26.805,27.06,26.64,26.77,180117.0
2023-12-05,26.62,26.8,26.185,26.185,191769.0
2023-12-06,26.11,26.41,25.9,26.095,425993.0
2023-12-07,25.705,25.915,25.08,25.13,535736.0
2023-12-08,25.155,25.26,24.83,24.88,293723.0
2023-12-11,24.99,25.305,24.74,24.895,315929.0
2023-12-12,25.195,25.195,24.935,24.95,301835.0
2023-12-13,25.205,25.585,25.055,25.46,237525.0
2023-12-14,25.6,25.65,25.205,25.335,242668.0
2023-12-15,25.49,25.585,24.88,24.95,549039.0
2023-12-18,24.815,25.205,24.655,24.7,188466.0
2023-12-19,24.83,24.83,24.48,24.675,235993.0
2023-12-20,24.765,25.295,24.62,25.295,336937.0
2023-12-21,25.37,25.37,25.035,25.165,258952.0
2023-12-22,25.26,25.26,24.98,25.12,187582.0
2023-12-27,25.045,25.64,25.035,25.295,99053.0
2023-12-28,25.51,25.675,25.285,25.525,129098.0
2023-12-29,25.445,25.795,25.405,25.74,78696.0
2024-01-02,25.665,25.87,25.415,25.415,96478.0
2024-01-03,25.045,25.315,25.045,25.08,103574.0
2024-01-04,25.13,25.52,25.0,25.1,122353.0
2024-01-05,25.165,25.735,25.14,25.655,163877.0
2024-01-08,25.555,25.62,25.295,25.52,107852.0
2024-01-09,25.805,26.0,25.645,25.785,127871.0
2024-01-10,25.6,25.86,25.36,25.425,121178.0
2024-01-11,25.675,26.03,25.545,25.88,128578.0
2024-01-12,25.785,26.095,25.705,25.91,99196.0
2024-01-15,26.01,26.355,25.935,26.195,160355.0
2024-01-16,26.01,26.095,25.765,26.0,170182.0
2024-01-17,26.02,26.315,25.98,26.28,159653.0
2024-01-18,26.11,26.4,25.825,26.27,191889.0
2024-01-19,26.445,26.68,26.28,26.64,193781.0
2024-01-22,26.9,27.6,26.815,27.56,173476.0
2024-01-23,27.445,28.82,27.17,28.82,345195.0
2024-01-24,28.355,28.485,27.715,27.715,241389.0
2024-01-25,27.77,28.435,27.485,28.3,293749.0
2024-01-29,28.55,28.85,28.32,28.32,271810.0
2024-01-30,28.355,28.57,27.94,27.94,151704.0
2024-01-31,28.05,28.665,27.975,28.45,384737.0
2024-02-01,28.31,28.525,27.81,27.82,194568.0
2024-02-02,27.985,28.3,27.79,28.3,280552.0
2024-02-05,28.15,28.34,27.95,28.105,98790.0
2024-02-06,28.105,28.235,27.79,28.025,160377.0
2024-02-07,28.06,28.8,28.005,28.6,196534.0
2024-02-08,29.06,29.06,28.635,28.765,172497.0
2024-02-09,28.85,28.885,28.635,28.735,153963.0
2024-02-12,28.84,29.05,28.635,28.895,116661.0
2024-02-13,28.665,28.97,28.41,28.83,192507.0
2024-02-14,28.385,28.83,28.245,28.605,173816.0
2024-02-15,28.6,29.09,28.6,28.785,191545.0
2024-02-16,29.09,29.09,28.43,28.43,216874.0
2024-02-19,28.55,28.69,28.44,28.57,183832.0
2024-02-20,29.07,29.07,26.9,28.29,588350.0
2024-02-21,28.7,29.645,28.355,28.8,755820.0
2024-02-22,28.655,28.97,27.79,27.855,408766.0
2024-02-23,27.82,27.965,26.735,27.18,407350.0
2024-02-26,27.17,27.885,27.065,27.835,408695.0
2024-02-27,27.845,27.9,27.355,27.69,285915.0
2024-02-28,27.645,28.425,27.44,28.41,444898.0
2024-02-29,28.67,28.67,28.125,28.295,509580.0
2024-03-01,28.335,28.625,27.835,27.885,288977.0
2024-03-04,27.975,28.35,27.745,28.35,260159.0
2024-03-05,28.595,28.905,28.0,28.635,273225.0
2024-03-06,28.64,28.765,28.23,28.68,175134.0
2024-03-07,28.775,28.97,28.53,28.67,168816.0
2024-03-08,28.7,29.13,28.55,29.1,273667.0
2024-03-11,28.97,28.97,28.54,28.565,85943.0
2024-03-12,28.51,28.84,28.305,28.305,92099.0
2024-03-13,28.725,28.98,28.39,28.94,166217.0
2024-03-14,28.95,29.025,28.465,28.56,215804.0
2024-03-15,28.27,28.5,28.11,28.26,467363.0
2024-03-18,28.345,28.38,27.66,27.66,262662.0
2024-03-19,27.52,27.545,27.115,27.115,349639.0
2024-03-20,27.21,27.61,26.79,26.89,204414.0
2024-03-21,26.875,27.685,26.875,27.585,480385.0
2024-03-22,27.67,27.67,27.03,27.09,198473.0
2024-03-25,27.17,27.895,27.03,27.095,276921.0
2024-03-26,26.975,27.34,26.88,27.09,298331.0
2024-03-27,27.285,27.36,26.995,27.36,356350.0
2024-03-28,27.685,27.985,27.415,27.845,400644.0
2024-04-02,27.695,28.09,27.555,27.91,213405.0
2024-04-03,27.705,27.975,26.985,27.06,300617.0
2024-04-04,27.38,27.895,27.34,27.48,263599.0
2024-04-05,27.32,27.32,27.07,27.22,277661.0
2024-04-08,27.35,27.845,27.275,27.62,145747.0
2024-04-09,27.67,27.985,27.53,27.985,222120.0
2024-04-10,28.045,28.045,27.32,27.445,234657.0
2024-04-11,27.02,27.295,26.75,27.295,210420.0
2024-04-12,27.105,27.33,26.985,27.19,190686.0
2024-04-15,27.105,27.245,26.48,26.6,205730.0
2024-04-16,26.405,26.405,25.71,25.925,290431.0
2024-04-17,25.845,26.3,25.45,26.0,172602.0
2024-04-18,26.075,26.545,26.05,26.075,181748.0
2024-04-19,25.77,26.2,25.28,26.02,223950.0
2024-04-22,26.29,26.88,25.955,26.88,229880.0
2024-04-23,27.03,27.03,26.69,26.875,121325.0
2024-04-24,27.165,27.395,26.89,26.955,160521.0
2024-04-26,26.65,26.89,26.225,26.32,127782.0
2024-04-29,26.525,26.94,26.46,26.825,219091.0
2024-04-30,26.685,26.76,26.32,26.49,243826.0
2024-05-01,26.34,26.94,26.32,26.63,303042.0
2024-05-02,26.62,26.725,26.385,26.405,161476.0
2024-05-03,26.415,26.73,26.215,26.655,149455.0
2024-05-06,26.79,26.965,26.64,26.89,100176.0
2024-05-07,27.06,27.545,27.03,27.49,193962.0
2024-05-08,27.905,28.305,27.835,27.97,219872.0
2024-05-09,28.285,29.335,28.285,28.97,384170.0
2024-05-10,29.075,29.775,29.035,29.515,318979.0
2024-05-13,29.54,29.73,29.14,29.53,213417.0
2024-05-14,29.375,29.53,29.005,29.28,164175.0
2024-05-15,29.41,29.44,28.915,29.025,155755.0
2024-05-16,29.23,29.28,28.585,28.68,308420.0
2024-05-17,28.445,28.5,27.93,28.015,218520.0
2024-05-20,28.125,28.575,27.735,27.745,167397.0
2024-05-21,27.79,27.94,27.575,27.585,174050.0
2024-05-22,27.585,27.585,27.585,27.585,0.0
2024-05-23,27.585,28.575,26.945,28.565,836031.0
2024-05-24,28.24,28.79,27.985,28.045,510591.0
2024-05-27,27.62,28.37,27.35,27.985,564130.0
2024-05-28,27.865,28.09,26.815,26.815,306221.0
2024-05-29,26.78,27.565,26.78,27.135,498548.0
2024-05-30,26.985,27.605,26.835,27.115,319677.0
2024-05-31,27.305,27.67,27.18,27.67,403463.0
2024-06-03,27.695,28.42,27.695,28.125,226000.0
2024-06-04,28.145,28.475,28.08,28.345,323875.0
2024-06-05,28.455,29.225,28.455,28.895,308405.0
2024-06-06,29.225,29.635,29.025,29.305,311518.0
2024-06-07,29.025,29.445,29.025,29.4,175945.0
2024-06-11,29.58,29.71,29.365,29.495,301098.0
2024-06-12,29.52,29.89,29.205,29.205,244898.0
2024-06-13,29.13,29.625,28.95,29.1,330307.0
2024-06-14,29.15,29.305,28.635,28.865,216639.0
2024-06-17,28.86,28.96,28.315,28.625,180812.0
2024-06-18,28.885,29.195,28.82,29.195,165732.0
2024-06-19,29.12,29.4,28.56,29.4,191061.0
2024-06-20,29.39,29.755,29.055,29.475,255196.0
2024-06-21,29.475,29.71,29.365,29.39,466859.0
2024-06-24,29.495,30.225,29.495,30.045,223591.0
2024-06-25,30.29,30.92,29.85,29.87,269551.0
2024-06-26,29.59,29.725,29.025,29.54,267908.0
2024-06-27,28.96,29.515,28.96,29.445,250775.0
2024-06-28,29.515,30.02,28.56,29.67,131422.0
2024-07-01,29.4,29.495,29.075,29.38,130243.0
2024-07-02,29.175,29.54,29.14,29.315,142547.0
2024-07-03,29.355,29.38,28.625,28.775,240112.0
2024-07-04,28.895,29.23,28.615,29.12,266539.0
2024-07-05,29.065,29.24,28.465,29.055,137656.0
2024-07-08,28.735,29.12,28.325,29.055,99386.0
2024-07-09,29.12,29.58,29.12,29.495,114863.0
2024-07-10,29.39,29.84,29.29,29.775,210745.0
2024-07-11,30.14,30.55,29.925,30.345,265774.0
2024-07-12,30.44,30.625,29.87,29.87,144880.0
2024-07-15,29.895,30.195,29.475,29.605,231379.0
2024-07-16,29.7,29.89,29.55,29.56,194873.0
2024-07-17,29.74,29.745,29.23,29.745,291458.0
2024-07-18,29.98,30.335,29.785,29.89,191880.0
2024-07-19,30.18,30.18,29.595,29.665,146851.0
2024-07-22,29.58,29.625,29.26,29.595,99096.0
2024-07-23,29.53,30.065,29.53,29.58,151746.0
2024-07-24,29.58,30.32,29.58,30.32,176028.0
2024-07-25,30.15,30.215,29.905,29.905,114325.0
2024-07-26,30.01,30.065,29.61,29.68,123365.0
2024-07-29,29.935,30.3,29.88,30.095,401628.0
2024-07-30,29.96,30.095,29.665,29.89,190499.0
2024-07-31,29.99,30.335,29.86,30.225,388608.0
2024-08-01,30.375,30.505,29.905,30.47,255832.0
2024-08-02,29.895,30.33,29.755,29.915,300453.0
2024-08-05,29.57,29.795,28.53,28.565,322481.0
2024-08-06,28.56,28.98,28.295,28.64,255596.0
2024-08-07,28.615,29.56,28.485,29.505,219770.0
2024-08-08,29.345,29.88,29.025,29.59,210125.0
2024-08-09,29.82,30.15,29.605,29.99,210504.0
2024-08-12,30.045,30.99,30.045,30.72,133849.0
2024-08-13,30.675,31.14,30.675,31.0,203604.0
2024-08-14,31.275,31.94,31.05,31.845,192580.0
2024-08-15,31.955,32.17,31.29,31.58,263592.0
2024-08-16,31.685,32.285,31.685,32.165,181605.0
2024-08-19,32.305,32.32,31.545,31.58,204946.0
2024-08-20,31.91,32.19,31.705,31.985,275262.0
2024-08-21,29.475,30.785,28.56,30.785,977024.0
2024-08-22,31.32,31.32,29.185,29.29,453007.0
2024-08-23,29.025,30.0,28.875,29.82,480194.0
2024-08-26,30.055,30.7,29.87,30.27,356248.0
2024-08-27,30.245,30.28,29.655,29.84,256848.0
2024-08-28,29.68,29.955,29.635,29.73,234537.0
2024-08-29,29.89,29.97,29.44,29.455,321482.0
2024-08-30,29.84,29.96,29.225,29.27,684504.0
2024-09-02,29.29,29.895,29.035,29.44,271099.0
2024-09-03,29.69,30.02,29.27,29.765,263136.0
2024-09-04,29.55,29.69,29.225,29.665,346446.0
2024-09-05,29.85,29.945,29.275,29.485,299002.0
2024-09-06,29.63,29.92,29.4,29.92,393768.0
2024-09-09,29.585,29.74,28.22,28.37,586912.0
2024-09-10,28.48,28.805,27.92,28.785,586535.0
2024-09-11,28.735,28.765,28.015,28.305,469351.0
2024-09-12,28.575,28.985,28.38,28.775,228580.0
2024-09-13,28.87,29.13,28.495,28.86,217362.0
2024-09-16,28.92,29.245,28.72,28.825,344186.0
2024-09-17,28.92,29.365,28.64,28.91,974278.0
2024-09-18,28.985,29.305,28.64,29.095,234672.0
2024-09-19,29.67,30.095,29.01,29.95,619453.0
2024-09-20,30.075,30.45,30.015,30.095,1814097.0
2024-09-23,29.765,30.305,29.755,30.065,368716.0
2024-09-24,30.065,30.23,29.875,30.115,319622.0
2024-09-25,30.115,30.14,29.025,29.15,333285.0
2024-09-26,29.41,29.575,29.15,29.575,484004.0
2024-09-27,29.605,30.065,29.595,30.065,392194.0
2024-09-30,30.14,30.365,29.48,29.615,385234.0
2024-10-01,29.255,29.39,28.775,29.315,322346.0
2024-10-02,29.785,29.825,29.345,29.49,301026.0
2024-10-03,29.69,29.835,29.39,29.63,226610.0
2024-10-04,29.73,29.73,29.21,29.515,324166.0
2024-10-07,29.44,29.63,29.13,29.305,262313.0
2024-10-08,29.355,29.545,29.055,29.305,392182.0
2024-10-09,29.45,30.1,29.335,29.765,594622.0
2024-10-10,29.535,30.055,29.23,29.74,392318.0
2024-10-11,29.72,29.72,29.295,29.64,333810.0
2024-10-14,29.63,29.95,29.305,29.535,204044.0
2024-10-15,29.775,30.305,29.535,30.15,350977.0
2024-10-16,30.16,30.275,29.815,29.825,241682.0
2024-10-17,30.535,31.26,30.325,30.9,846568.0
2024-10-18,30.67,31.42,30.615,30.91,512998.0
2024-10-21,31.065,31.535,30.86,31.48,316114.0
2024-10-22,31.365,31.43,30.45,30.45,331946.0
2024-10-23,30.315,30.775,29.835,30.775,292615.0
2024-10-24,30.805,31.325,30.635,30.93,281314.0
2024-10-25,30.93,31.45,30.71,30.865,434662.0
2024-10-28,31.075,31.395,30.835,30.835,917543.0
2024-10-29,30.99,31.25,30.515,30.67,308849.0
2024-10-30,30.7,30.885,30.21,30.605,348012.0
2024-10-31,30.95,31.075,30.525,30.765,327676.0
2024-11-01,30.65,30.94,30.265,30.615,277446.0
2024-11-04,30.545,31.15,30.365,30.855,248578.0
2024-11-05,30.93,30.97,30.365,30.795,186557.0
2024-11-06,30.7,31.43,30.7,31.43,285236.0
2024-11-07,31.605,31.645,30.7,30.74,407053.0
2024-11-08,31.01,31.27,30.7,31.105,350849.0
2024-11-11,30.515,31.035,30.48,30.765,242180.0
2024-11-12,30.845,31.105,30.71,30.845,138675.0
2024-11-13,30.68,30.74,30.17,30.42,298458.0
2024-11-14,30.575,30.75,30.39,30.67,135442.0
2024-11-15,30.845,30.845,30.275,30.325,162030.0
2024-11-18,29.98,30.47,29.98,30.4,210561.0
2024-11-19,30.4,31.305,30.375,30.92,576776.0
2024-11-20,31.0,31.01,30.16,30.22,302831.0
2024-11-21,30.255,30.625,29.99,30.19,170174.0
2024-11-22,30.23,30.535,29.95,30.0,159308.0
2024-11-25,30.46,30.46,30.125,30.2,285539.0
2024-11-26,30.295,30.44,29.845,29.9,205883.0
2024-11-27,30.18,30.875,29.95,30.865,309601.0
2024-11-28,31.125,31.645,30.98,31.22,215383.0
2024-11-29,31.075,31.93,30.9,31.555,248341.0
2024-12-02,32.28,32.28,31.545,31.625,197323.0
2024-12-03,32.02,32.295,31.43,31.545,257203.0
2024-12-04,31.0,31.41,30.285,30.575,515301.0
2024-12-05,29.95,30.5,29.67,29.89,334818.0
2024-12-06,29.89,30.23,29.69,29.97,312737.0
2024-12-09,30.015,30.325,29.63,30.315,337681.0
2024-12-10,30.255,30.355,29.495,29.835,294553.0
2024-12-11,30.065,30.18,29.62,29.68,272830.0
2024-12-12,29.62,29.71,29.18,29.23,239715.0
2024-12-13,28.93,29.39,28.87,29.24,238344.0
2024-12-16,29.68,29.68,28.89,29.095,265546.0
2024-12-17,28.95,30.13,28.95,30.065,220168.0
2024-12-18,30.2,30.23,29.74,29.93,274613.0
2024-12-19,29.615,29.9,29.295,29.775,401173.0
2024-12-20,29.92,30.355,29.52,29.575,339269.0
2024-12-23,29.095,29.835,29.095,29.765,104238.0
2024-12-24,29.865,29.98,29.595,29.88,44897.0
2024-12-27,30.285,30.365,29.92,30.255,130126.0
2024-12-30,29.825,30.285,29.825,30.115,81427.0
2024-12-31,29.825,30.14,29.805,30.015,76852.0
2025-01-02,30.065,30.14,29.67,29.9,105108.0
2025-01-03,29.835,30.625,29.72,30.46,137242.0
2025-01-06,30.785,30.785,30.275,30.315,158151.0
2025-01-07,30.545,30.775,30.255,30.41,100576.0
2025-01-08,30.23,30.525,30.015,30.24,163889.0
2025-01-09,30.615,30.615,29.265,29.4,222350.0
2025-01-10,29.345,29.72,28.86,29.055,116435.0
2025-01-13,28.765,28.855,28.325,28.585,188663.0
2025-01-14,28.845,29.19,28.735,29.17,220469.0
2025-01-15,28.87,29.755,28.86,29.23,142603.0
2025-01-16,29.64,29.64,29.18,29.22,145644.0
2025-01-17,29.575,29.575,29.115,29.44,120293.0
2025-01-20,29.595,29.69,29.335,29.64,116683.0
2025-01-21,29.745,30.015,29.4,29.605,179976.0
2025-01-22,29.535,30.785,29.345,30.595,183227.0
2025-01-23,30.785,31.065,30.045,30.44,157134.0
2025-01-24,30.47,30.565,29.68,29.68,196872.0
2025-01-28,29.745,30.43,29.745,30.125,187232.0
2025-01-29,30.125,30.23,29.905,30.115,205820.0
2025-01-30,30.23,30.575,30.075,30.4,113890.0
2025-01-31,30.575,30.865,30.47,30.75,138240.0
2025-02-03,29.825,30.48,29.255,29.255,308394.0
2025-02-04,29.295,29.305,28.43,28.43,305938.0
2025-02-05,29.105,29.17,28.545,28.88,281793.0
2025-02-06,29.345,29.345,28.86,29.005,217141.0
2025-02-07,28.92,29.015,28.35,28.47,203445.0
2025-02-10,27.97,28.42,27.7,27.85,204136.0
2025-02-11,27.94,28.42,27.615,28.42,262725.0
2025-02-12,28.38,28.545,27.95,28.21,265360.0
2025-02-13,28.285,28.66,27.045,27.335,517447.0
2025-02-14,27.94,27.94,27.39,27.66,406483.0
2025-02-17,27.9,27.9,27.08,27.14,511378.0
2025-02-18,27.035,27.215,26.765,26.9,577913.0
2025-02-19,27.19,27.295,26.62,26.755,423200.0
2025-02-20,26.715,27.225,26.455,27.215,399006.0
2025-02-21,27.065,27.725,27.065,27.265,300115.0
2025-02-24,26.795,27.515,26.795,27.42,333131.0
2025-02-25,27.475,28.71,27.42,28.38,779943.0
2025-02-26,28.86,29.815,28.305,29.345,715385.0
2025-02-27,29.275,30.325,29.17,29.855,454443.0
2025-02-28,29.19,30.005,29.19,29.855,433128.0
2025-03-03,30.14,30.2,29.545,30.065,281072.0
2025-03-04,29.74,30.375,29.15,29.605,260417.0
2025-03-05,29.69,29.73,28.92,29.575,305689.0
2025-03-06,28.97,29.66,28.89,29.355,342247.0
2025-03-07,29.69,29.93,28.73,28.795,256340.0
2025-03-10,29.005,29.33,28.795,29.115,325962.0
2025-03-11,28.84,29.095,27.87,28.045,462854.0
2025-03-12,27.71,28.1,27.315,27.89,444573.0
2025-03-13,27.955,28.025,27.39,27.625,418266.0
2025-03-14,27.985,27.985,27.335,27.665,299668.0
2025-03-17,27.5,27.695,27.175,27.37,308583.0
2025-03-18,27.45,28.6,27.315,28.24,436164.0
2025-03-19,28.345,29.035,27.945,28.92,466285.0
2025-03-20,28.9,29.19,28.54,28.84,477810.0
2025-03-21,28.93,29.125,28.695,28.85,548518.0
2025-03-24,28.86,29.25,28.6,28.85,275558.0
2025-03-25,28.85,29.28,28.705,28.92,259469.0
2025-03-26,29.2,29.2,28.655,29.065,208820.0
2025-03-27,29.015,30.0,29.015,29.835,375469.0
2025-03-28,29.785,30.31,29.59,30.05,221285.0
2025-03-31,29.97,30.4,29.465,30.02,277893.0
2025-04-01,30.215,30.465,29.58,29.895,296094.0
2025-04-02,29.815,30.08,29.415,29.495,163833.0
2025-04-03,29.17,29.355,28.745,29.135,218687.0
2025-04-04,30.05,30.05,28.47,29.105,205890.0
2025-04-07,26.77,29.06,26.485,28.665,782815.0
2025-04-08,28.1,28.47,27.575,28.425,574745.0
2025-04-09,28.17,28.83,27.945,28.355,271284.0
2025-04-10,30.455,30.76,29.725,30.135,276699.0
2025-04-11,29.67,30.05,29.515,29.56,238007.0
2025-04-14,29.92,30.135,29.455,29.95,223309.0
2025-04-15,30.08,30.265,29.67,29.72,240232.0
2025-04-16,29.525,30.125,29.405,29.7,178839.0
2025-04-17,29.745,30.45,29.63,30.41,214715.0
2025-04-22,30.125,30.455,30.06,30.235,219435.0
2025-04-23,30.625,30.835,30.37,30.625,229054.0
2025-04-24,30.3,31.03,30.3,30.885,195434.0
2025-04-28,30.66,31.195,30.66,30.8,149618.0
2025-04-29,31.08,31.53,30.885,31.39,185878.0
2025-04-30,31.285,31.555,30.885,31.06,269023.0
2025-05-01,31.635,31.635,31.09,31.275,167372.0
2025-05-02,31.255,31.365,30.945,31.05,150458.0
2025-05-05,31.255,31.45,31.0,31.13,135234.0
2025-05-06,31.305,31.305,30.935,31.18,213186.0
2025-05-07,31.935,33.95,31.695,33.055,586160.0
2025-05-08,32.17,33.23,32.17,32.58,313465.0
2025-05-09,32.61,32.88,32.23,32.64,277769.0
2025-05-12,32.64,33.085,32.54,32.97,164392.0
2025-05-13,32.89,33.415,32.785,33.015,190174.0
2025-05-14,33.085,33.26,32.86,33.0,112811.0
2025-05-15,33.32,33.73,32.84,33.28,195286.0
2025-05-16,33.63,33.795,33.445,33.73,168735.0
2025-05-19,33.64,34.595,33.415,34.595,330091.0
2025-05-20,34.555,34.68,33.745,33.875,334562.0
2025-05-21,33.885,34.06,33.185,33.32,243172.0
2025-05-22,33.385,33.825,33.2,33.58,279218.0
2025-05-23,34.06,34.175,33.485,33.64,290332.0
2025-05-26,33.72,33.915,33.6,33.65,138628.0
2025-05-27,33.825,34.37,33.25,34.185,133214.0
2025-05-28,34.475,34.475,33.89,33.95,131952.0
2025-05-29,33.825,34.285,33.785,33.97,165716.0
2025-05-30,33.915,33.97,33.495,33.57,424636.0
2025-06-02,33.745,34.41,33.66,34.41,239480.0
2025-06-03,34.535,34.595,34.105,34.475,254959.0
2025-06-04,34.47,35.04,34.06,34.8,387768.0
2025-06-05,34.71,34.845,34.35,34.39,193386.0
2025-06-06,34.46,35.16,34.36,34.39,312626.0
2025-06-10,34.845,35.12,34.595,34.645,271634.0
2025-06-11,34.69,34.91,34.37,34.44,134884.0
2025-06-12,34.605,34.605,34.03,34.105,254615.0
2025-06-13,34.245,34.245,33.24,33.545,382759.0
2025-06-16,34.01,34.38,33.74,34.175,173507.0
2025-06-17,34.145,34.625,33.98,34.485,170440.0
2025-06-18,34.505,34.75,34.195,34.32,278605.0
2025-06-19,34.575,34.575,33.925,34.07,231489.0
2025-06-20,34.73,34.73,33.96,34.39,580911.0
2025-06-23,34.74,34.74,34.07,34.35,100654.0
2025-06-24,34.8,34.8,33.94,34.265,173311.0
2025-06-25,34.31,34.995,34.285,34.66,229540.0
2025-06-26,34.605,34.8,34.285,34.605,200710.0
2025-06-27,34.8,35.14,34.4,34.4,252346.0
2025-06-30,34.8,35.02,34.42,34.535,225465.0
2025-07-01,34.46,34.945,33.835,33.97,235698.0
2025-07-02,33.24,33.795,33.24,33.34,334752.0
2025-07-03,33.095,33.31,32.795,33.165,251433.0
2025-07-04,33.36,33.65,33.19,33.22,161703.0
2025-07-07,33.35,33.525,33.01,33.385,147983.0
2025-07-08,33.385,33.485,32.84,32.93,354320.0
2025-07-09,32.95,32.95,32.395,32.59,471488.0
2025-07-10,32.9,33.155,32.285,33.085,248412.0
2025-07-11,33.025,33.405,32.775,33.025,156741.0
2025-07-14,32.785,33.35,32.705,33.065,112021.0
2025-07-15,33.31,33.63,33.195,33.395,168898.0
2025-07-16,33.395,33.74,33.085,33.36,212126.0
2025-07-17,33.505,33.57,33.085,33.385,273175.0
2025-07-18,34.03,34.255,33.73,34.03,259861.0
2025-07-21,34.07,34.185,32.725,33.125,277806.0
2025-07-22,33.085,33.165,32.64,32.715,225432.0
2025-07-23,32.725,32.795,32.365,32.55,335555.0
2025-07-24,32.61,32.99,32.49,32.54,288032.0
2025-07-25,32.56,32.84,32.47,32.59,231456.0
2025-07-28,32.655,33.0,32.645,32.87,138261.0
2025-07-29,32.84,33.045,32.56,32.735,160446.0
2025-07-30,32.735,32.755,32.245,32.52,264728.0
2025-07-31,32.84,33.455,32.56,33.025,564877.0
2025-08-01,32.91,33.225,32.59,33.085,205751.0
2025-08-04,32.5,32.87,32.5,32.765,249832.0
2025-08-05,32.97,33.29,32.89,33.19,197185.0
2025-08-06,33.25,33.56,33.075,33.33,191303.0
2025-08-07,33.465,33.58,33.24,33.33,147110.0
2025-08-08,33.33,33.33,32.46,32.61,229945.0
2025-08-11,32.63,32.88,31.685,31.78,427137.0
2025-08-12,31.685,32.375,31.58,32.375,308291.0
2025-08-13,32.57,32.7,32.075,32.11,312191.0
2025-08-14,32.045,32.065,31.355,31.915,513128.0
2025-08-15,32.055,32.425,31.75,32.405,381351.0
2025-08-18,32.405,32.83,32.385,32.55,314946.0
2025-08-19,32.55,32.6,31.915,32.025,275243.0
2025-08-20,32.025,33.025,32.025,32.9,283514.0
2025-08-21,32.95,33.025,32.055,32.295,297516.0
2025-08-22,32.26,32.405,31.88,32.335,186945.0
2025-08-25,32.335,32.5,31.8,32.025,242362.0
2025-08-26,32.715,33.97,31.615,32.59,774430.0
2025-08-27,33.62,33.98,33.095,33.29,350476.0
2025-08-28,33.33,33.375,32.435,32.51,243568.0
2025-08-29,32.51,32.88,32.27,32.64,339676.0
2025-09-01,32.805,34.105,32.785,34.02,390309.0
2025-09-02,33.97,34.185,33.51,34.04,471988.0
2025-09-03,33.99,34.45,33.905,34.125,665242.0
2025-09-04,34.1,34.69,33.92,34.575,462296.0
2025-09-05,34.735,34.835,34.165,34.485,358264.0
2025-09-08,34.84,34.97,33.86,34.17,261363.0
2025-09-09,34.1,34.41,33.83,33.98,179780.0
2025-09-10,34.46,34.46,33.36,33.36,344952.0
2025-09-11,33.54,33.87,33.38,33.65,374964.0
2025-09-12,33.88,34.51,33.805,33.98,311625.0
2025-09-15,33.88,34.18,33.65,33.77,104163.0
2025-09-16,34.23,34.48,33.81,34.44,337111.0
2025-09-17,33.61,33.815,33.15,33.53,517660.0
2025-09-18,33.49,33.6,32.84,32.87,322589.0
2025-09-19,33.08,33.42,32.63,32.85,616910.0
2025-09-22,32.74,33.01,32.61,32.9,189333.0
2025-09-23,32.38,33.1,32.22,32.88,266108.0
2025-09-24,32.71,32.98,32.62,32.9,228154.0
2025-09-25,32.75,33.19,32.59,32.6,378658.0
2025-09-26,32.4,32.71,32.055,32.48,196468.0
2025-09-29,32.49,32.81,32.28,32.81,293496.0
2025-09-30,32.78,32.995,32.59,32.73,352147.0
2025-10-01,32.68,33.105,32.52,32.91,202121.0
2025-10-02,32.98,33.14,32.52,32.69,295654.0
2025-10-03,32.69,32.83,32.34,32.7,317162.0
2025-10-06,32.81,32.98,32.39,32.51,285157.0
2025-10-07,32.63,33.01,32.57,32.77,272088.0
2025-10-08,33.07,33.36,32.45,32.57,223164.0
2025-10-09,32.71,32.94,32.46,32.51,152615.0
2025-10-10,32.4,32.59,32.33,32.59,128480.0
2025-10-13,32.59,32.9,32.11,32.62,186040.0
2025-10-14,32.62,33.03,32.06,32.23,169764.0
2025-10-15,32.63,32.94,32.44,32.75,204467.0
2025-10-16,32.79,32.86,32.22,32.71,187494.0
2025-10-17,32.42,32.51,31.69,31.84,394027.0
2025-10-20,31.85,32.16,31.58,31.92,242447.0
2025-10-21,32.04,32.29,31.65,32.29,182911.0
2025-10-22,32.12,32.51,31.7,32.0,190300.0
2025-10-23,31.75,32.4,31.75,32.28,191832.0
2025-10-24,32.28,32.32,31.985,32.1,216568.0
2025-10-27,32.39,36.07,32.24,35.98,520639.0
2025-10-28,39.95,39.95,38.1,38.1,1468543.0
2025-10-29,38.86,38.86,37.35,37.35,1025237.0
2025-10-30,37.24,37.98,37.24,37.29,792784.0
2025-10-31,37.46,37.58,36.91,36.94,388010.0
2025-11-03,37.35,37.45,36.42,36.43,666532.0
2025-11-04,36.75,36.75,35.62,35.93,474799.0
2025-11-05,36.65,37.33,36.04,36.04,363115.0
2025-11-06,36.37,36.62,36.06,36.59,429981.0
2025-11-07,39.55,40.28,38.36,38.89,1104288.0
2025-11-10,39.74,40.1,38.73,38.82,512005.0
2025-11-11,39.49,39.49,38.93,39.27,358272.0
2025-11-12,39.56,39.56,38.73,38.73,297909.0
2025-11-13,39.2,39.43,38.33,38.6,545239.0
2025-11-14,38.61,38.9,37.45,37.59,474506.0
2025-11-17,37.47,37.99,37.4,37.83,203144.0
2025-11-18,37.11,37.58,36.75,37.28,282247.0
2025-11-19,37.14,38.38,37.14,37.64,198643.0
2025-11-20,37.95,38.4,37.82,37.88,313034.0
2025-11-21,37.88,37.96,37.5,37.78,194311.0
2025-11-24,37.95,38.35,37.7,37.76,289525.0
2025-11-25,37.5,37.93,37.22,37.55,248795.0
2025-11-26,37.3,37.88,37.17,37.62,268006.0