Date,Open,High,Low,Close,Volume
2000-09-06,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,3000.0
2000-09-07,0.1596082255295005,0.1596082255295005,0.1500317316171948,0.1532238930834995,55000.0
2000-09-08,0.1532238454461067,0.1532238454461067,0.1436473545111382,0.1436473545111382,20400.0
2000-09-11,0.1372630252149501,0.1500316758471769,0.1308786951421426,0.1500316758471769,71800.0
2000-09-12,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,12000.0
2000-09-13,0.1452434354276123,0.1500316758471769,0.1452434354276123,0.1500316758471769,44500.0
2000-09-14,0.1500316847648492,0.1500316847648492,0.1404551938431188,0.1404551938431188,18000.0
2000-09-15,0.1516278123503472,0.1532238930834995,0.1420513184380415,0.1532238930834995,14000.0
2000-09-18,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,15000.0
2000-09-19,0.1420512740778424,0.1420512740778424,0.1404551938431188,0.1404551938431188,23100.0
2000-09-20,0.1404551854946598,0.1500316758471769,0.1404551854946598,0.1500316758471769,10000.0
2000-09-21,0.1500316758471769,0.1500316758471769,0.1500316758471769,0.1500316758471769,0.0
2000-09-22,0.1372630444887601,0.1372630444887601,0.1372630444887601,0.1372630444887601,8900.0
2000-09-25,0.1484356165499305,0.1484356165499305,0.1372630444887601,0.1372630444887601,0.0
2000-09-26,0.1484356165499305,0.1484356165499305,0.1372630444887601,0.1372630444887601,0.0
2000-09-27,0.1484356165499305,0.1484356165499305,0.1372630444887601,0.1372630444887601,0.0
2000-09-28,0.1484356165499305,0.1484356165499305,0.1372630444887601,0.1372630444887601,0.0
2000-09-29,0.1484356508840425,0.1532238930834995,0.1484356508840425,0.1532238930834995,10000.0
2000-10-02,0.1468394925518363,0.1468394925518363,0.1468394925518363,0.1468394925518363,5000.0
2000-10-03,0.1468394925518363,0.1468394925518363,0.1468394925518363,0.1468394925518363,0.0
2000-10-04,0.1516278123503472,0.1532238930834995,0.1516278123503472,0.1532238930834995,50000.0
2000-10-05,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-06,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-09,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-10,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-11,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-12,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-13,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-16,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2000-10-17,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,22600.0
2000-10-18,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.0
2000-10-19,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.0
2000-10-20,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.0
2000-10-23,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,15300.0
2000-10-24,0.1340709064480621,0.1340709064480621,0.1340709064480621,0.1340709064480621,4000.0
2000-10-25,0.1340709064480621,0.1340709064480621,0.1340709064480621,0.1340709064480621,20000.0
2000-10-26,0.1404552389506905,0.1404552389506905,0.1340709064480621,0.1340709064480621,0.0
2000-10-27,0.1356669967087629,0.1356669967087629,0.1340709064480621,0.1340709064480621,48000.0
2000-10-30,0.1340709064480621,0.1340709064480621,0.1340709064480621,0.1340709064480621,4000.0
2000-10-31,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,30000.0
2000-11-01,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.0
2000-11-02,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.0
2000-11-03,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,9000.0
2000-11-06,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.0
2000-11-07,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.0
2000-11-08,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.1404551938431188,0.0
2000-11-09,0.1372630335634183,0.1436473545111382,0.1372630335634183,0.1436473545111382,15000.0
2000-11-10,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-13,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-14,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-15,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-16,0.1340708487872041,0.1340708487872041,0.1276865285437201,0.1276865285437201,34000.0
2000-11-17,0.1276865285437201,0.1276865285437201,0.1276865285437201,0.1276865285437201,300000.0
2000-11-20,0.1276865285437201,0.1276865285437201,0.1276865285437201,0.1276865285437201,0.0
2000-11-21,0.1340708635761698,0.1436473545111382,0.1340708635761698,0.1436473545111382,510000.0
2000-11-22,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-23,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-24,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-27,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.0
2000-11-28,0.1436473659446349,0.1436473659446349,0.1372630444887601,0.1372630444887601,10000.0
2000-11-29,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,32500.0
2000-11-30,0.1404551634797089,0.1468394925518363,0.1404551634797089,0.1468394925518363,66500.0
2000-12-01,0.1372630444887601,0.1372630444887601,0.1372630444887601,0.1372630444887601,44800.0
2000-12-04,0.1404552377048891,0.1532238930834995,0.1372630762385845,0.1532238930834995,336200.0
2000-12-05,0.1468395244983868,0.1468395244983868,0.1436473545111382,0.1436473545111382,18000.0
2000-12-06,0.1500316523312066,0.1500316523312066,0.1468394925518363,0.1468394925518363,32000.0
2000-12-07,0.1436473991711938,0.1532238930834995,0.1436473991711938,0.1532238930834995,27300.0
2000-12-08,0.1532238361268867,0.1564160059199844,0.1500316758471769,0.1500316758471769,108802.0
2000-12-11,0.1586505341074478,0.1586505341074478,0.1548199395289419,0.156416019810537,27698.0
2000-12-12,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,179802.0
2000-12-13,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,73500.0
2000-12-14,0.1532238497339579,0.156416019810537,0.1532238497339579,0.156416019810537,20000.0
2000-12-15,0.156416019810537,0.159608180373727,0.156416019810537,0.156416019810537,118000.0
2000-12-18,0.1564160640631958,0.1564160640631958,0.1532238930834995,0.1532238930834995,26200.0
2000-12-19,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,15000.0
2000-12-20,0.1532238417657773,0.1532238417657773,0.1484356011699976,0.1484356011699976,18500.0
2000-12-21,0.1532238417657773,0.1532238417657773,0.1484356011699976,0.1484356011699976,0.0
2000-12-22,0.1532238417657773,0.1532238417657773,0.1484356011699976,0.1484356011699976,0.0
2000-12-25,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.0
2000-12-26,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.1484356011699976,0.0
2000-12-27,0.1532238417657773,0.1532238417657773,0.1484356011699976,0.1484356011699976,0.0
2000-12-28,0.1532238417657773,0.1532238417657773,0.1484356011699976,0.1484356011699976,0.0
2000-12-29,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,55000.0
2001-01-01,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2001-01-02,0.1532238664776203,0.1548199564470182,0.1532238664776203,0.1548199564470182,34000.0
2001-01-03,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,23000.0
2001-01-04,0.1548199257801295,0.1548199257801295,0.1500316758471769,0.1500316758471769,20000.0
2001-01-05,0.1548199317542936,0.1548199317542936,0.1516277618380169,0.1516277618380169,0.0
2001-01-08,0.1548199564470182,0.1564160369030263,0.1532238664776203,0.1548199564470182,75220.0
2001-01-09,0.1532238664776203,0.1548199564470182,0.1516277860216123,0.1548199564470182,20500.0
2001-01-10,0.1516277860216123,0.1548199564470182,0.1516277860216123,0.1548199564470182,30000.0
2001-01-11,0.156416019810537,0.156416019810537,0.156416019810537,0.156416019810537,42600.0
2001-01-12,0.1532238497339579,0.156416019810537,0.1532238497339579,0.156416019810537,51678.0
2001-01-15,0.165992489842923,0.165992489842923,0.1596081691648956,0.1596081691648956,0.0
2001-01-16,0.1596081380762478,0.1691846172279717,0.1596081380762478,0.1691846172279717,10400.0
2001-01-17,0.1659925131282557,0.1659925131282557,0.1628003523414475,0.1659925131282557,22773.0
2001-01-18,0.1628003343679861,0.1755689951323137,0.1628003343679861,0.1755689951323137,65200.0
2001-01-19,0.1755689702763428,0.2074905891277307,0.1755689702763428,0.2011062691628079,453114.0
2001-01-22,0.2042984213898628,0.2042984213898628,0.1851454431953899,0.1851454431953899,128413.0
2001-01-23,0.1851455574959579,0.1851455574959579,0.1787612338319962,0.181953395663977,57050.0
2001-01-24,0.1787612338319962,0.181953395663977,0.1755690720000153,0.181953395663977,37500.0
2001-01-25,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,42500.0
2001-01-26,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,0.0
2001-01-29,0.191529900186705,0.191529900186705,0.181953395663977,0.181953395663977,4475.0
2001-01-30,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,3900.0
2001-01-31,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,23000.0
2001-02-01,0.1787611671139938,0.1787611671139938,0.1787611671139938,0.1787611671139937,5000.0
2001-02-02,0.1755689556892271,0.1755689556892271,0.1691846172279717,0.1691846172279717,19650.0
2001-02-05,0.1691846505238445,0.1691846505238445,0.162800329832915,0.162800329832915,34350.0
2001-02-06,0.1628002977934891,0.1691846172279717,0.1628002977934891,0.1691846172279717,21400.0
2001-02-07,0.1691846661654482,0.1787611671139938,0.1691846661654482,0.1787611671139937,66500.0
2001-02-08,0.1755689951323137,0.1787611555667014,0.1755689951323137,0.1755689951323137,88375.0
2001-02-09,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,5000.0
2001-02-12,0.1755690145154592,0.1755690145154592,0.1659925131282557,0.1659925131282557,18185.0
2001-02-13,0.181953395663977,0.181953395663977,0.181953395663977,0.181953395663977,12000.0
2001-02-14,0.1755690064734047,0.1787611671139938,0.1755690064734047,0.1787611671139937,25000.0
2001-02-15,0.1787611154064684,0.1787611154064684,0.1691846172279717,0.1691846172279717,23750.0
2001-02-16,0.1787611154064684,0.1787611154064684,0.1691846172279717,0.1691846172279717,24300.0
2001-02-19,0.1659925055248592,0.1787611671139938,0.1659925055248592,0.1787611671139937,19800.0
2001-02-20,0.1691846739150638,0.1755690145154592,0.1659925131282557,0.1659925131282557,36000.0
2001-02-21,0.1659924575107304,0.1691846172279717,0.1659924575107304,0.1691846172279717,35930.0
2001-02-22,0.1755689833711828,0.1755689833711828,0.1723768231506337,0.1723768231506337,12100.0
2001-02-23,0.1723769101680345,0.181953395663977,0.1723769101680345,0.181953395663977,154300.0
2001-02-26,0.1787611671139938,0.1787611671139938,0.1755690064734047,0.1787611671139937,47315.0
2001-02-27,0.1787611234728234,0.1851454431953899,0.1787611234728234,0.1851454431953899,53985.0
2001-02-28,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,20000.0
2001-03-01,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,4000.0
2001-03-02,0.1755690064734047,0.185145488395172,0.1755690064734047,0.1787611671139937,16000.0
2001-03-05,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,1887.0
2001-03-06,0.1851454431953899,0.1851454431953899,0.1787611234728234,0.1851454431953899,254765.0
2001-03-07,0.185145488476068,0.191529828786814,0.185145488476068,0.1883376491180519,83400.0
2001-03-08,0.1883376491180518,0.1883376491180518,0.185145488476068,0.1883376491180519,85600.0
2001-03-09,0.1883376491180518,0.1883376491180518,0.1883376491180518,0.1883376491180519,27700.0
2001-03-12,0.1851455574959579,0.1851455574959579,0.181953395663977,0.181953395663977,14500.0
2001-03-13,0.1819533278340841,0.1883376491180518,0.1787611671921003,0.1883376491180519,45000.0
2001-03-14,0.181953395663977,0.181953395663977,0.1787612338319962,0.181953395663977,43020.0
2001-03-15,0.181953395663977,0.181953395663977,0.1787612338319962,0.181953395663977,27000.0
2001-03-16,0.1787611671139938,0.1787611671139938,0.1787611671139938,0.1787611671139937,10000.0
2001-03-19,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,12800.0
2001-03-20,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,20087.0
2001-03-21,0.178761143591732,0.178761143591732,0.1723768231506337,0.1723768231506337,20000.0
2001-03-22,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,0.0
2001-03-23,0.1787612338319962,0.181953395663977,0.1755690720000153,0.181953395663977,50810.0
2001-03-26,0.1787611555667014,0.1787611555667014,0.1755689951323137,0.1755689951323137,33800.0
2001-03-27,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,2900.0
2001-03-28,0.1755689833711828,0.1755689833711828,0.1723768231506337,0.1723768231506337,2800.0
2001-03-29,0.1755689951323137,0.1787611555667014,0.1755689951323137,0.1755689951323137,20963.0
2001-03-30,0.1755689951323137,0.1787611555667014,0.1755689951323137,0.1755689951323137,21000.0
2001-04-02,0.1723768346979261,0.1755689951323137,0.1691846552367614,0.1755689951323137,26000.0
2001-04-03,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,20000.0
2001-04-04,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.0
2001-04-05,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,11000.0
2001-04-06,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.1723768231506337,6510.0
2001-04-09,0.1723768298960858,0.1723768298960858,0.162800329832915,0.162800329832915,20000.0
2001-04-10,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,10000.0
2001-04-11,0.1755690145154592,0.1755690145154592,0.1659925131282557,0.1659925131282557,0.0
2001-04-12,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,9000.0
2001-04-13,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.0
2001-04-16,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.0
2001-04-17,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,2000.0
2001-04-18,0.1723768537286511,0.1723768537286511,0.1659925131282557,0.1659925131282557,0.0
2001-04-19,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,5469.0
2001-04-20,0.1723768298960858,0.1755689902415506,0.162800329832915,0.162800329832915,16000.0
2001-04-23,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,8000.0
2001-04-24,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,10000.0
2001-04-25,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,0.0
2001-04-26,0.1723768537286511,0.1723768537286511,0.1659925131282557,0.1659925131282557,0.0
2001-04-27,0.1659925015001072,0.1659925015001072,0.156416019810537,0.156416019810537,55000.0
2001-04-30,0.1564160030211124,0.1723768231506337,0.1564160030211124,0.1723768231506337,15540.0
2001-05-01,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.0
2001-05-02,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.0
2001-05-03,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,29680.0
2001-05-04,0.1596081915546394,0.1659925131282557,0.1596081915546394,0.1659925131282557,30000.0
2001-05-07,0.1596081632416615,0.1723768231506337,0.1564160030211124,0.1723768231506337,315322.0
2001-05-08,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.0
2001-05-09,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.1723768231506337,0.0
2001-05-10,0.1691846172279717,0.1691846172279717,0.1691846172279717,0.1691846172279717,5000.0
2001-05-11,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,10000.0
2001-05-14,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,10000.0
2001-05-15,0.165992489842923,0.165992489842923,0.1596081691648956,0.1596081691648956,0.0
2001-05-16,0.1596081691648956,0.1628003295039093,0.1596081691648956,0.1596081691648956,40650.0
2001-05-17,0.1580121510560196,0.1580121510560196,0.1580121510560196,0.1580121510560196,10000.0
2001-05-18,0.1596081691648956,0.1596081691648956,0.156416008825882,0.1596081691648956,23179.0
2001-05-21,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.0
2001-05-22,0.1596082255295005,0.1596082255295005,0.1532238930834995,0.1532238930834995,20250.0
2001-05-23,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,55571.0
2001-05-24,0.1596082255295005,0.1596082255295005,0.1532238930834995,0.1532238930834995,10000.0
2001-05-25,0.1532238392831324,0.162800329832915,0.1500316789376677,0.162800329832915,48678.0
2001-05-28,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,0.0
2001-05-29,0.162800329832915,0.162800329832915,0.162800329832915,0.162800329832915,0.0
2001-05-30,0.159608180373727,0.159608180373727,0.156416019810537,0.156416019810537,0.0
2001-05-31,0.1564160640631958,0.1596082255295005,0.1532238930834995,0.1532238930834995,78000.0
2001-06-01,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,23250.0
2001-06-04,0.1596081694874502,0.162800329832915,0.1596081694874502,0.162800329832915,64429.0
2001-06-05,0.1564160091419855,0.162800329832915,0.1548199289692531,0.162800329832915,33000.0
2001-06-06,0.1628003295039093,0.1628003295039093,0.15322383897348,0.1596081691648956,11000.0
2001-06-07,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,34500.0
2001-06-08,0.1596082255295005,0.1596082255295005,0.1532238930834995,0.1532238930834995,11372.0
2001-06-11,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.0
2001-06-12,0.1532238930834995,0.1532238930834995,0.1532238930834995,0.1532238930834995,3200.0
2001-06-13,0.1532238497339579,0.156416019810537,0.1532238497339579,0.156416019810537,20000.0
2001-06-14,0.1500316758471769,0.1500316758471769,0.1500316758471769,0.1500316758471769,10000.0
2001-06-15,0.1468395242954019,0.1468395242954019,0.1404551938431188,0.1404551938431188,23428.0
2001-06-18,0.1436473545111382,0.1436473545111382,0.1436473545111382,0.1436473545111382,5822.0
2001-06-19,0.159608180373727,0.159608180373727,0.156416019810537,0.156416019810537,111803.0
2001-06-20,0.156416008825882,0.1596081691648956,0.156416008825882,0.1596081691648956,10000.0
2001-06-21,0.1468395286075778,0.156416019810537,0.1468395286075778,0.156416019810537,556070.0
2001-06-22,0.1596081691648956,0.1628003295039093,0.156416008825882,0.1596081691648956,139000.0
2001-06-25,0.1596082255295005,0.1596082255295005,0.1532238930834995,0.1532238930834995,22900.0
2001-06-26,0.1596082255295005,0.16599254846211,0.1532238930834995,0.1532238930834995,74000.0
2001-06-27,0.1596081380762478,0.1691846172279717,0.1596081380762478,0.1691846172279717,50000.0
2001-06-28,0.1548199289692531,0.162800329832915,0.1548199289692531,0.162800329832915,110000.0
2001-06-29,0.1564160091419855,0.162800329832915,0.1548199289692531,0.162800329832915,43000.0
2001-07-02,0.1628003409369171,0.1628003409369171,0.156416019810537,0.156416019810537,0.0
2001-07-03,0.156416019810537,0.156416019810537,0.156416019810537,0.156416019810537,3000.0
2001-07-04,0.156416019810537,0.156416019810537,0.156416019810537,0.156416019810537,11500.0
2001-07-05,0.159608180373727,0.159608180373727,0.156416019810537,0.156416019810537,0.0
2001-07-06,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,26000.0
2001-07-09,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,50000.0
2001-07-10,0.1628003295039093,0.1628003295039093,0.1596081691648956,0.1596081691648956,3500.0
2001-07-11,0.1596081691648956,0.1596081691648956,0.1596081691648956,0.1596081691648956,6000.0
2001-07-12,0.1659925055248592,0.1787611671139938,0.1659925055248592,0.1787611671139937,70665.0
2001-07-13,0.1787611753022673,0.1787611753022673,0.1659925131282557,0.1659925131282557,11000.0
2001-07-16,0.1755689556892271,0.1755689556892271,0.1691846172279717,0.1691846172279717,0.0
2001-07-17,0.1755689951323137,0.1787611555667014,0.1723768346979261,0.1755689951323137,28900.0
2001-07-18,0.1755689556892271,0.1755689556892271,0.1691846172279717,0.1691846172279717,10000.0
2001-07-19,0.1787611154064684,0.1787611154064684,0.1691846172279717,0.1691846172279717,0.0
2001-07-20,0.1723768537286511,0.1723768537286511,0.1659925131282557,0.1659925131282557,10000.0
2001-07-23,0.1691846172279717,0.1691846172279717,0.1691846172279717,0.1691846172279717,9000.0
2001-07-24,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,3000.0
2001-07-25,0.1691846739150638,0.1691846739150638,0.1659925131282557,0.1659925131282557,0.0
2001-07-26,0.1659925131282557,0.1659925131282557,0.1659925131282557,0.1659925131282557,6000.0
2001-07-27,0.1691846662393704,0.1883376491180518,0.1691846662393704,0.1883376491180519,39600.0
2001-07-30,0.1851454431953899,0.1851454431953899,0.1851454431953899,0.1851454431953899,8200.0
2001-07-31,0.1851454431953899,0.1851454431953899,0.1851454431953899,0.1851454431953899,0.0
2001-08-01,0.1755689951323137,0.1755689951323137,0.1755689951323137,0.1755689951323137,14590.0
2001-08-02,0.1755690720000153,0.1851455574959579,0.1755690720000153,0.181953395663977,38691.0
2001-08-03,0.185145488476068,0.1883376491180518,0.1819533278340841,0.1883376491180519,41760.0
2001-08-06,0.1883376491180518,0.1883376491180518,0.1883376491180518,0.1883376491180519,9000.0
2001-08-07,0.1947219816135978,0.2042984631551957,0.1851454810452225,0.1915298210997319,215991.0
2001-08-08,0.1979141424357706,0.2074906239922865,0.194721981916932,0.1979141424357706,184430.0
2001-08-09,0.1947219704540906,0.1979141307850139,0.1915298101231672,0.1947219704540906,98619.0
2001-08-10,0.1915298210997319,0.1915298210997319,0.1883376415590884,0.1915298210997319,129450.0
2001-08-13,0.1998572258493746,0.1998572258493746,0.1931953050850416,0.1931953050850416,96500.0
2001-08-14,0.1931953000598301,0.1965262504283397,0.1931953000598301,0.1965262504283397,6800.0
2001-08-15,0.1965263594649386,0.1998573315355658,0.1965263594649386,0.1998573315355658,7131.0
2001-08-16,0.1998572258493746,0.1998572258493746,0.1931953050850416,0.1931953050850416,10060.0
2001-08-17,0.1931953333108675,0.1931953333108675,0.1898643823690647,0.1898643823690647,22050.0
2001-08-20,0.1832024577414864,0.1865334082697628,0.1832024577414864,0.1832024577414864,33500.0
2001-08-21,0.1832024577414864,0.1832024577414864,0.1832024577414864,0.1832024577414864,1400.0
2001-08-22,0.1802045945010918,0.1802045945010918,0.1765405331139081,0.1765405331139081,43600.0
2001-08-23,0.183202453884228,0.183202453884228,0.1765405331139081,0.1765405331139081,0.0
2001-08-24,0.183202416929792,0.183202416929792,0.1798714671435456,0.1798714671435456,34500.0
2001-08-27,0.1765405331139081,0.1765405331139081,0.1732095826557635,0.1765405331139081,42190.0
2001-08-28,0.1798715034260834,0.1798715034260834,0.1765405331139081,0.1765405331139081,0.0
2001-08-29,0.1765405331139081,0.1765405331139081,0.1765405331139081,0.1765405331139081,13000.0
2001-08-30,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.1798714671435456,23750.0
2001-08-31,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.1798714671435456,4200.0
2001-09-03,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.1798714671435456,2500.0
2001-09-04,0.183202416929792,0.183202416929792,0.1798714671435456,0.1798714671435456,0.0
2001-09-05,0.1832024577414864,0.1832024577414864,0.1832024577414864,0.1832024577414864,14450.0
2001-09-06,0.1865333917711239,0.1865333917711239,0.1865333917711239,0.1865333917711239,2000.0
2001-09-07,0.1832024577414864,0.1832024577414864,0.1832024577414864,0.1832024577414864,4000.0
2001-09-10,0.1865334082697628,0.1865334082697628,0.1832024577414864,0.1832024577414864,0.0
2001-09-11,0.1865333917711239,0.1865333917711239,0.1865333917711239,0.1865333917711239,8000.0
2001-09-12,0.183202416929792,0.183202416929792,0.1798714671435456,0.1798714671435456,16120.0
2001-09-13,0.1898643548005172,0.1898643548005172,0.1765405331139081,0.1765405331139081,0.0
2001-09-14,0.1765405014092001,0.1765405014092001,0.1665476518293709,0.1665476518293709,34580.0
2001-09-17,0.1665476481445333,0.1798714671435456,0.1498928793592746,0.1798714671435456,26500.0
2001-09-18,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.0
2001-09-19,0.1798714671435456,0.1798714671435456,0.1798714671435456,0.1798714671435456,3000.0
2001-09-20,0.163216686759918,0.1698785858590085,0.1598857272833602,0.1698785858590085,20000.0
2001-09-21,0.169878601689314,0.169878601689314,0.1665476518293709,0.1665476518293709,0.0
2001-09-24,0.1698785858590085,0.1698785858590085,0.1698785858590085,0.1698785858590085,0.0
2001-09-25,0.173209551549257,0.173209551549257,0.1665476518293709,0.1665476518293709,0.0
2001-09-26,0.1732095764569493,0.1732095764569493,0.1732095764569493,0.1732095764569493,10000.0
2001-09-27,0.173209551549257,0.173209551549257,0.1665476518293709,0.1665476518293709,0.0
2001-09-28,0.1732095764569493,0.1732095764569493,0.1732095764569493,0.1732095764569493,13500.0
2001-10-01,0.1732095826557635,0.1765405331139081,0.1732095826557635,0.1765405331139081,20000.0
2001-10-02,0.1732095764569493,0.1732095764569493,0.1732095764569493,0.1732095764569493,40600.0
2001-10-03,0.183202453884228,0.183202453884228,0.1765405331139081,0.1765405331139081,0.0
2001-10-04,0.1765405331139081,0.1765405331139081,0.1765405331139081,0.1765405331139081,8000.0
2001-10-05,0.1765405368309023,0.1832024577414864,0.1765405368309023,0.1832024577414864,17000.0
2001-10-08,0.183202416929792,0.183202416929792,0.1798714671435456,0.1798714671435456,23200.0
2001-10-09,0.1798715295436562,0.1898643823690647,0.1798715295436562,0.1898643823690647,46510.0
2001-10-10,0.1898643587980393,0.1898643587980393,0.1832024577414864,0.1832024577414864,0.0
2001-10-11,0.1832024804854591,0.1898643823690647,0.1832024804854591,0.1898643823690647,2500.0
2001-10-12,0.1865333917711239,0.1865333917711239,0.1865333917711239,0.1865333917711239,16000.0
2001-10-15,0.1898643823690647,0.1898643823690647,0.1898643823690647,0.1898643823690647,4000.0
2001-10-16,0.1931952922384403,0.1931952922384403,0.1865333917711239,0.1865333917711239,0.0
2001-10-17,0.1931952922384403,0.1931952922384403,0.1865333917711239,0.1865333917711239,0.0
2001-10-18,0.1898643823690647,0.1898643823690647,0.1898643823690647,0.1898643823690647,5050.0
2001-10-19,0.1898643546298904,0.1931953050850416,0.1898643546298904,0.1931953050850416,36240.0
2001-10-22,0.1898643546298904,0.1931953050850416,0.1898643546298904,0.1931953050850416,25500.0
2001-10-23,0.1898643823690647,0.1898643823690647,0.1898643823690647,0.1898643823690647,2760.0
2001-10-24,0.1898643496913205,0.1965262504283397,0.1865333993228109,0.1965262504283397,66240.0
2001-10-25,0.1965262504283397,0.1965262504283397,0.1965262504283397,0.1965262504283397,1000.0
2001-10-26,0.1965262504283397,0.1965262504283397,0.1965262504283397,0.1965262504283397,11500.0
2001-10-29,0.1998572258493746,0.1998572258493746,0.1931953050850416,0.1931953050850416,74000.0
2001-10-30,0.1965263594649386,0.1998573315355658,0.1931954072483528,0.1998573315355658,15658.0
2001-10-31,0.1998572206508796,0.1998572206508796,0.1965262504283397,0.1965262504283397,0.0
2001-11-01,0.1998572687979383,0.2098501223108177,0.1998572687979383,0.2098501223108177,44333.0
2001-11-02,0.2098501223108177,0.2098501223108177,0.2098501223108177,0.2098501223108177,27500.0
2001-11-05,0.2098501223108177,0.2098501223108177,0.2098501223108177,0.2098501223108177,10000.0
2001-11-06,0.2098501223108177,0.2098501223108177,0.2098501223108177,0.2098501223108177,20000.0
2001-11-07,0.2098501110141194,0.216512012997414,0.2098501110141194,0.216512012997414,31000.0
2001-11-08,0.2065191769675196,0.2065191769675196,0.2065191769675196,0.2065191769675196,5200.0
2001-11-09,0.2165120246527373,0.2198429956777322,0.2098501223108177,0.2098501223108177,20984.0
2001-11-12,0.2231739552909261,0.2464906342237042,0.2231739552909261,0.2464906342237042,109480.0
2001-11-13,0.2431597115077274,0.2464906631962105,0.2331668365882398,0.2431597115077274,147000.0
2001-11-14,0.2431596110600603,0.2498215116850384,0.2431596110600603,0.2498215116850384,57300.0
2001-11-15,0.2498215855206674,0.2498215855206674,0.2464906342237042,0.2464906342237042,63900.0
2001-11-16,0.2431597115077274,0.2431597115077274,0.2431597115077274,0.2431597115077274,10000.0
2001-11-19,0.2464906342237042,0.2498215855206674,0.2464906342237042,0.2464906342237042,45275.0
2001-11-20,0.2431597115077274,0.2431597115077274,0.2431597115077274,0.2431597115077274,4000.0
2001-11-21,0.2448250862163048,0.2498215116850384,0.2331667402685632,0.2498215116850384,32350.0
2001-11-22,0.2498215116850384,0.2498215116850384,0.2498215116850384,0.2498215116850384,0.0
2001-11-23,0.2398286982824652,0.2498215507838847,0.2364977275946257,0.2398286982824652,142800.0
2001-11-26,0.2431596110600603,0.2498215116850384,0.2431596110600603,0.2498215116850384,20000.0
2001-11-27,0.2464905999500782,0.2464905999500782,0.2364977275946257,0.2398286982824652,24000.0
2001-11-28,0.2464906631962105,0.2464906631962105,0.2398287598192442,0.2431597115077274,47000.0
2001-11-29,0.2364977275946257,0.2431596491162717,0.2364977275946257,0.2398286982824652,70500.0
2001-11-30,0.2498216148846936,0.2498216148846936,0.2431597115077274,0.2431597115077274,37600.0
2001-12-03,0.2531524619975275,0.2531524619975275,0.2464905613725493,0.2498215116850384,50500.0
2001-12-04,0.2498216148846936,0.2498216148846936,0.2431597115077274,0.2431597115077274,121810.0
2001-12-05,0.2498215240443954,0.2598143754762364,0.2498215240443954,0.2564834249989561,141427.0
2001-12-06,0.2498215220347333,0.2498215220347333,0.2265048490273085,0.2265048490273085,100585.0
2001-12-07,0.2398287239839737,0.2398287239839737,0.236497752939167,0.236497752939167,14000.0
2001-12-10,0.236497752939167,0.236497752939167,0.236497752939167,0.236497752939167,3500.0
2001-12-11,0.2298357994777934,0.2298357994777934,0.2165119778218232,0.2265048490273085,66105.0
2001-12-12,0.2331667767608192,0.2398286982824652,0.2331667767608192,0.2398286982824652,40000.0
2001-12-13,0.2398286607475713,0.2498215116850384,0.2398286607475713,0.2498215116850384,60000.0
2001-12-14,0.2498215855206674,0.2498215855206674,0.2464906342237042,0.2464906342237042,24891.0
2001-12-17,0.2464906342237042,0.2464906342237042,0.2431596829267411,0.2464906342237042,23050.0
2001-12-18,0.2431597115077274,0.2431597115077274,0.2431597115077274,0.2431597115077274,2000.0
2001-12-19,0.2431596829267411,0.2464906342237042,0.2431596829267411,0.2464906342237042,31300.0
2001-12-20,0.2431596751747453,0.2431596751747453,0.236497752939167,0.236497752939167,0.0
2001-12-21,0.2431596829267411,0.2464906342237042,0.2431596829267411,0.2464906342237042,44000.0
2001-12-24,0.246490520025064,0.2664762384015293,0.246490520025064,0.2664762384015293,126200.0
2001-12-25,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.0
2001-12-26,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.0
2001-12-27,0.2664762841455763,0.2897929562783851,0.2664762841455763,0.2831310556273054,106500.0
2001-12-28,0.28313107306721,0.2864620235979249,0.2764691521517488,0.2864620235979249,59000.0
2001-12-31,0.2864619475268242,0.2864619475268242,0.2731381290881257,0.2731381290881257,43900.0
2002-01-01,0.2731381290881257,0.2731381290881257,0.2731381290881257,0.2731381290881257,0.0
2002-01-02,0.2884605226594333,0.2884605226594333,0.2664762384015293,0.2664762384015293,33200.0
2002-01-03,0.2664762384015293,0.2698071881552691,0.2664762384015293,0.2664762384015293,54010.0
2002-01-04,0.2764690876627487,0.2764690876627487,0.2664762384015293,0.2664762384015293,0.0
2002-01-07,0.2664762384015293,0.2698071881552691,0.2664762384015293,0.2664762384015293,61000.0
2002-01-08,0.2664762646995078,0.2798000650293646,0.2664762646995078,0.2798000650293646,45948.0
2002-01-09,0.2731382479774709,0.2731382479774709,0.269807296881434,0.269807296881434,17890.0
2002-01-10,0.269807296881434,0.2731382479774709,0.269807296881434,0.269807296881434,12710.0
2002-01-11,0.2764691990735078,0.2764691990735078,0.269807296881434,0.269807296881434,12050.0
2002-01-14,0.2764691423133878,0.2764691423133878,0.2764691423133878,0.2764691423133878,24500.0
2002-01-15,0.2764691423133878,0.2764691423133878,0.2698072414890265,0.2764691423133878,34500.0
2002-01-16,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,27000.0
2002-01-17,0.2598143807453232,0.2664763016890199,0.2531524796556579,0.2531524796556579,37934.0
2002-01-18,0.2608136685610329,0.2631453458075477,0.2564834249989561,0.2564834249989561,24650.0
2002-01-21,0.2531524695193341,0.2598143703422543,0.2531524695193341,0.2598143703422543,7850.0
2002-01-22,0.2598143190400231,0.2664762384015293,0.2598143190400231,0.2664762384015293,19000.0
2002-01-23,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,72360.0
2002-01-24,0.2598143190400231,0.2664762384015293,0.2598143190400231,0.2664762384015293,40766.0
2002-01-25,0.266476291019205,0.266476291019205,0.2598143703422543,0.2598143703422543,8234.0
2002-01-28,0.2598143703422543,0.2598143703422543,0.2598143703422543,0.2598143703422543,0.0
2002-01-29,0.2631452886477896,0.2664762384015293,0.2631452886477896,0.2664762384015293,5300.0
2002-01-30,0.2564834249989561,0.2564834249989561,0.2564834249989561,0.2564834249989561,8000.0
2002-01-31,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,5000.0
2002-02-01,0.2598143703984542,0.2798000927255684,0.2598143703984542,0.2764691423133878,72867.0
2002-02-04,0.269807296881434,0.269807296881434,0.269807296881434,0.269807296881434,18663.0
2002-02-05,0.2631452886477896,0.2664762384015293,0.2564833692862833,0.2664762384015293,19337.0
2002-02-06,0.2731381919012071,0.2764691423133878,0.2731381919012071,0.2764691423133878,57900.0
2002-02-07,0.2631453383128737,0.2631453383128737,0.2631453383128737,0.2631453383128737,4000.0
2002-02-08,0.2664762384015293,0.2698071881552691,0.2598143190400231,0.2664762384015293,28610.0
2002-02-11,0.2664762384015293,0.2664762384015293,0.2664762384015293,0.2664762384015293,8390.0
2002-02-12,0.2731381648644362,0.2798000650293646,0.2731381648644362,0.2798000650293646,42000.0
2002-02-13,0.2731381379090088,0.2731381379090088,0.2664762384015293,0.2664762384015293,10000.0
2002-02-14,0.2698071881552691,0.2698071881552691,0.2664762384015293,0.2664762384015293,620850.0
2002-02-15,0.2731382016210338,0.2897929741286399,0.2731382016210338,0.2864620235979249,205708.0
2002-02-18,0.28313107306721,0.2864620235979249,0.2764691521517488,0.2864620235979249,52774.0
2002-02-19,0.2864620605505855,0.3064477861669992,0.2864620605505855,0.3064477861669992,113000.0
2002-02-20,0.2964549275097833,0.2997858786283597,0.293123976391207,0.2964549275097833,100750.0
2002-02-21,0.2964549134317754,0.3064477861669992,0.2964549134317754,0.3064477861669992,76386.0
2002-02-22,0.2997858699475439,0.303116840823701,0.296454918925421,0.303116840823701,55000.0
2002-02-25,0.2964549275097833,0.2964549275097833,0.2964549275097833,0.2964549275097833,14800.0
2002-02-26,0.2997858728530815,0.3031168437615226,0.2997858728530815,0.2997858728530815,60000.0
2002-02-27,0.2964549562351394,0.2964549562351394,0.2931240047938065,0.2931240047938065,37130.0
2002-02-28,0.2997859076764722,0.2997859076764722,0.2931240047938065,0.2931240047938065,13500.0
2002-03-01,0.2931239943203065,0.3164406734305541,0.2931239943203065,0.3131097221082382,160932.0
2002-03-04,0.3141089871383205,0.3164406449121928,0.303116840823701,0.303116840823701,140768.0
2002-03-05,0.3064847744944813,0.3064847744944813,0.2963808706822117,0.2997488319280907,34000.0
2002-03-06,0.2997488501752835,0.2997488501752835,0.2930129272734766,0.2930129272734766,102383.0
2002-03-07,0.2862769627752004,0.2963808456598016,0.2862769627752004,0.2963808456598016,60600.0
2002-03-08,0.2896449636325089,0.2896449636325089,0.2862770022070712,0.2896449636325089,28700.0
2002-03-11,0.2896449636325089,0.2896449636325089,0.2795410592815623,0.2896449636325089,24502.0
2002-03-12,0.2829089684686095,0.2829089684686095,0.2795410076650568,0.2829089684686095,25000.0
2002-03-13,0.2761730468615042,0.2829089684686095,0.2761730468615042,0.2829089684686095,202700.0
2002-03-14,0.2795410613952289,0.2930129272734766,0.2795410613952289,0.2930129272734766,19737.0
2002-03-15,0.2930129227902863,0.2930129227902863,0.2862769999915411,0.2862769999915411,0.0
2002-03-18,0.2930129227902863,0.2930129227902863,0.2862769999915411,0.2862769999915411,7725.0
2002-03-19,0.2862769627752004,0.2963808456598016,0.2862769627752004,0.2963808456598016,58925.0
2002-03-20,0.2862769999915411,0.2862769999915411,0.2862769999915411,0.2862769999915411,11200.0
2002-03-21,0.2963808456598016,0.2963808456598016,0.2963808456598016,0.2963808456598016,2000.0
2002-03-22,0.2896449481904536,0.2997488319280907,0.2896449481904536,0.2997488319280907,13975.0
2002-03-25,0.303116811626187,0.303116811626187,0.2930129272734766,0.2930129272734766,37400.0
2002-03-26,0.3031167675828691,0.3031167675828691,0.2963808456598016,0.2963808456598016,287575.0
2002-03-27,0.2963808864833842,0.2963808864833842,0.2896449636325089,0.2896449636325089,25000.0
2002-03-28,0.293012933624663,0.3031168181963797,0.293012933624663,0.3031168181963797,14873.0
2002-03-29,0.3031168181963797,0.3031168181963797,0.3031168181963797,0.3031168181963797,0.0
2002-04-01,0.3031168181963797,0.3031168181963797,0.3031168181963797,0.3031168181963797,0.0
2002-04-02,0.3098526059080795,0.3098526059080795,0.3064846460734196,0.3064846460734196,56360.0
2002-04-03,0.3031167675828691,0.3064847486190337,0.2963808456598016,0.2963808456598016,20627.0
2002-04-04,0.2930129250579464,0.2930129250579464,0.2896449636325089,0.2896449636325089,2750.0
2002-04-05,0.2930129272734766,0.2930129272734766,0.2930129272734766,0.2930129272734766,1000.0
2002-04-08,0.293012884698268,0.2997488066213354,0.293012884698268,0.2963808456598016,32575.0
2002-04-09,0.2997488319280907,0.3031167931739698,0.2963808706822117,0.2997488319280907,54400.0
2002-04-10,0.2963808317574498,0.2963808317574498,0.2829089684686095,0.2829089684686095,14600.0
2002-04-11,0.286276949346792,0.286276949346792,0.2795410076650568,0.2829089684686095,100820.0
2002-04-12,0.2829089684686095,0.2829089684686095,0.2829089684686095,0.2829089684686095,2700.0
2002-04-15,0.2862769999915411,0.2862769999915411,0.2862769999915411,0.2862769999915411,8000.0
2002-04-16,0.2829089684686095,0.2829089684686095,0.2829089684686095,0.2829089684686095,10586.0
2002-04-17,0.2829089684686095,0.2829089684686095,0.2829089684686095,0.2829089684686095,1000.0
2002-04-18,0.286276949346792,0.286276949346792,0.2829089684686095,0.2829089684686095,0.0
2002-04-19,0.2862769999915411,0.2862769999915411,0.2862769999915411,0.2862769999915411,65000.0
2002-04-22,0.2829089655970088,0.2829089655970088,0.2795410048276418,0.2795410048276418,39500.0
2002-04-23,0.2795410048276418,0.2795410048276418,0.2795410048276418,0.2795410048276418,11758.0
2002-04-24,0.2795410428414747,0.2795410428414747,0.2694371591593812,0.2694371591593812,26005.0
2002-04-25,0.2694371591593812,0.2694371591593812,0.2694371591593812,0.2694371591593812,0.0
2002-04-26,0.2795410428414747,0.2795410428414747,0.2694371591593812,0.2694371591593812,16200.0
2002-04-29,0.2694371489843173,0.2694371489843173,0.2593332456091567,0.2593332456091567,16000.0
2002-04-30,0.2627012142469687,0.2660691955184135,0.2525973306565309,0.2660691955184135,95900.0
2002-05-01,0.2593332403920652,0.2627012014244872,0.2525973183272213,0.2525973183272213,26610.0
2002-05-02,0.2492294451955389,0.2492294451955389,0.2458614829752702,0.2492294451955389,152217.0
2002-05-03,0.2424934352299555,0.2593332403920652,0.2424934352299555,0.2525973183272213,34381.0
2002-05-06,0.2559652793596433,0.2593332403920652,0.2525973183272213,0.2525973183272213,35063.0
2002-05-07,0.2525973183272213,0.2525973183272213,0.2424934352299555,0.2525973183272213,28640.0
2002-05-08,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.2424934952862821,5000.0
2002-05-09,0.2424934952862821,0.2458614571528189,0.2391255133451092,0.2424934952862821,50700.0
2002-05-10,0.2458613962623774,0.2525973183272213,0.2458613962623774,0.2525973183272213,27800.0
2002-05-13,0.2525973594616906,0.2525973594616906,0.2458614362999285,0.2458614362999285,0.0
2002-05-14,0.2492294451955389,0.2492294451955389,0.2492294451955389,0.2492294451955389,1000.0
2002-05-15,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,6000.0
2002-05-16,0.2525973183272213,0.2525973183272213,0.2492293572947994,0.2525973183272213,48350.0
2002-05-17,0.2492294451955389,0.2492294451955389,0.2492294451955389,0.2492294451955389,17000.0
2002-05-20,0.2492293378028332,0.2559652593408677,0.2492293378028332,0.2559652593408677,14750.0
2002-05-21,0.2593332201098849,0.2593332201098849,0.2559652593408677,0.2559652593408677,0.0
2002-05-22,0.2593332456091567,0.2593332456091567,0.2593332456091567,0.2593332456091567,5000.0
2002-05-23,0.2593332456091567,0.2593332456091567,0.2593332456091567,0.2593332456091567,4000.0
2002-05-24,0.2559652845089805,0.2593332456091567,0.2525973234088041,0.2593332456091567,215900.0
2002-05-27,0.2559652793596433,0.2559652793596433,0.2525973183272213,0.2525973183272213,15500.0
2002-05-28,0.2525973594616906,0.2525973594616906,0.2458614362999285,0.2458614362999285,6000.0
2002-05-29,0.2357575314826509,0.2458614362999285,0.2357575314826509,0.2458614362999285,176842.0
2002-05-30,0.2525973258614026,0.2525973258614026,0.2357575001223828,0.2357575001223828,0.0
2002-05-31,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,5000.0
2002-06-03,0.2559652593408677,0.2559652593408677,0.2559652593408677,0.2559652593408677,13556.0
2002-06-04,0.2559652593408677,0.2559652593408677,0.2525972985718505,0.2559652593408677,34794.0
2002-06-05,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,15900.0
2002-06-06,0.2559652869846234,0.2627012092501244,0.2559652869846234,0.2627012092501244,3100.0
2002-06-07,0.2627012014244872,0.2627012014244872,0.2525973183272213,0.2525973183272213,14411.0
2002-06-10,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.0
2002-06-11,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,323.0
2002-06-12,0.249229364728525,0.249229364728525,0.2357575001223828,0.2357575001223828,27577.0
2002-06-13,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.2424934952862821,4100.0
2002-06-14,0.2424934450061853,0.2424934450061853,0.2357575025951477,0.2391254637633505,20320.0
2002-06-17,0.2391254612552604,0.2391254612552604,0.2357575001223828,0.2357575001223828,101900.0
2002-06-18,0.2357575001223828,0.2357575001223828,0.2357575001223828,0.2357575001223828,12000.0
2002-06-19,0.2357575001223828,0.2357575001223828,0.2357575001223828,0.2357575001223828,36102.0
2002-06-20,0.2323895389895051,0.2357575001223828,0.2323895389895051,0.2357575001223828,37898.0
2002-06-21,0.2458614035956474,0.2458614035956474,0.2357575001223828,0.2357575001223828,0.0
2002-06-24,0.235757494958668,0.235757494958668,0.2290215728404473,0.2290215728404473,6960.0
2002-06-25,0.2357575314826509,0.2458614362999285,0.2357575314826509,0.2458614362999285,3000.0
2002-06-26,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,666.0
2002-06-27,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.2424934952862821,30000.0
2002-06-28,0.2357574930904803,0.2525973183272213,0.2357574930904803,0.2525973183272213,60500.0
2002-07-01,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.0
2002-07-02,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.0
2002-07-03,0.249229364728525,0.249229364728525,0.2357575001223828,0.2357575001223828,90000.0
2002-07-04,0.2458614362999285,0.2458614362999285,0.2458614362999285,0.2458614362999285,1000.0
2002-07-05,0.2458614061743881,0.2458614061743881,0.2391254637633505,0.2391254637633505,0.0
2002-07-08,0.2525973183272213,0.2525973183272213,0.2525973183272213,0.2525973183272213,11700.0
2002-07-09,0.2458614362999285,0.2458614362999285,0.2458614362999285,0.2458614362999285,1500.0
2002-07-10,0.2391254637633505,0.2391254637633505,0.2391254637633505,0.2391254637633505,8500.0
2002-07-11,0.239125493063532,0.2458614362999285,0.239125493063532,0.2458614362999285,11000.0
2002-07-12,0.2525973594616906,0.2525973594616906,0.2458614362999285,0.2458614362999285,0.0
2002-07-15,0.2458614362999285,0.2458614362999285,0.2458614362999285,0.2458614362999285,1000.0
2002-07-16,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.2424934952862821,3000.0
2002-07-17,0.2391254637633505,0.2391254637633505,0.2391254637633505,0.2391254637633505,13280.0
2002-07-18,0.239125435391287,0.239125435391287,0.2323895138540937,0.2323895138540937,0.0
2002-07-19,0.239125493063532,0.2458614362999285,0.239125493063532,0.2458614362999285,27500.0
2002-07-22,0.2357574746226903,0.2357574746226903,0.2323895138540937,0.2323895138540937,12500.0
2002-07-23,0.2323895414269449,0.2424934450061853,0.2323895414269449,0.2391254637633505,16000.0
2002-07-24,0.2391254612552604,0.2391254612552604,0.2357575001223828,0.2357575001223828,16000.0
2002-07-25,0.2357575001223828,0.2357575001223828,0.2323895389895051,0.2357575001223828,32000.0
2002-07-26,0.2323895138540937,0.2323895138540937,0.2323895138540937,0.2323895138540937,91064.0
2002-07-29,0.2323895338995577,0.2323895338995577,0.2290215728404473,0.2290215728404473,7136.0
2002-07-30,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,1200.0
2002-07-31,0.235757494958668,0.235757494958668,0.2290215728404473,0.2290215728404473,0.0
2002-08-01,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,4000.0
2002-08-02,0.235757494958668,0.235757494958668,0.2290215728404473,0.2290215728404473,0.0
2002-08-05,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,1825.0
2002-08-06,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.0
2002-08-07,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,13000.0
2002-08-08,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.0
2002-08-09,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,3000.0
2002-08-12,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.0
2002-08-13,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.0
2002-08-14,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.0
2002-08-15,0.2290216277454988,0.2424934952862821,0.2290216277454988,0.2424934952862821,21875.0
2002-08-16,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.2424934952862821,0.0
2002-08-19,0.2323895138540937,0.2323895138540937,0.2323895138540937,0.2323895138540937,3000.0
2002-08-20,0.235757494958668,0.235757494958668,0.2290215728404473,0.2290215728404473,0.0
2002-08-21,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,1000.0
2002-08-22,0.2290215728404473,0.2290215728404473,0.2290215728404473,0.2290215728404473,1250.0
2002-08-23,0.2391254637633505,0.2391254637633505,0.2391254637633505,0.2391254637633505,4000.0
2002-08-26,0.2424934424627698,0.2424934424627698,0.2357575001223828,0.2357575001223828,0.0
2002-08-27,0.2424934470660931,0.2660691955184135,0.2424934470660931,0.2660691955184135,47000.0
2002-08-28,0.2559652593408677,0.2559652593408677,0.2559652593408677,0.2559652593408677,6000.0
2002-08-29,0.2559652593408677,0.2559652593408677,0.2559652593408677,0.2559652593408677,0.0
2002-08-30,0.2660691955184135,0.2660691955184135,0.2660691955184135,0.2660691955184135,5000.0
2002-09-02,0.2660691979320168,0.2694371591593812,0.2660691979320168,0.2694371591593812,25000.0
2002-09-03,0.2761730816141102,0.2862769853708362,0.2559652941752909,0.2694371591593812,91125.0
2002-09-04,0.269437122519541,0.2795410048276418,0.269437122519541,0.2795410048276418,19975.0
2002-09-05,0.2795410048276418,0.2795410048276418,0.2795410048276418,0.2795410048276418,7200.0
2002-09-06,0.2829090040688393,0.2862769853708362,0.2694371591593812,0.2694371591593812,664410.0
2002-09-09,0.2711754444428766,0.2781286753131919,0.2711754444428766,0.2781286753131919,11000.0
2002-09-10,0.2955117214056791,0.2955117214056791,0.2781286753131919,0.2781286753131919,0.0
2002-09-11,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,12000.0
2002-09-12,0.2955116623661707,0.2955116623661707,0.2746520153671211,0.2955116623661707,311000.0
2002-09-13,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,1000.0
2002-09-16,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.0
2002-09-17,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,25000.0
2002-09-18,0.2711754743502299,0.2746521005299175,0.2711754743502299,0.2746521005299175,6000.0
2002-09-19,0.2746520483567194,0.2885584675449792,0.2746520483567194,0.2885584675449792,88200.0
2002-09-20,0.2885584675449792,0.2885584675449792,0.2885584675449792,0.2885584675449792,0.0
2002-09-23,0.2850818854613065,0.2850818854613065,0.2781286753131919,0.2781286753131919,0.0
2002-09-24,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,30000.0
2002-09-25,0.278128705987402,0.278128705987402,0.2746521005299175,0.2746521005299175,99700.0
2002-09-26,0.264222234294762,0.2781286753131919,0.2607456292207048,0.2781286753131919,21400.0
2002-09-27,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,86500.0
2002-09-30,0.2781286266932421,0.2781286266932421,0.2676987925721195,0.2676987925721195,0.0
2002-10-01,0.2711753970384279,0.2711753970384279,0.2676987925721195,0.2676987925721195,0.0
2002-10-02,0.2746520186276491,0.2816052274691451,0.2746520186276491,0.2816052274691451,37000.0
2002-10-03,0.2746520186276491,0.2816052274691451,0.2711753934847043,0.2816052274691451,7000.0
2002-10-04,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.2816052274691451,1500.0
2002-10-07,0.2816052708276716,0.2816052708276716,0.2711754352373578,0.2711754352373578,0.0
2002-10-08,0.2816052708276716,0.2816052708276716,0.2711754352373578,0.2711754352373578,0.0
2002-10-09,0.2711753970384279,0.2711753970384279,0.2676987925721195,0.2676987925721195,7000.0
2002-10-10,0.2676987925721195,0.2676987925721195,0.2676987925721195,0.2676987925721195,6000.0
2002-10-11,0.2816052708276716,0.2816052708276716,0.2711754352373578,0.2711754352373578,0.0
2002-10-14,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,15000.0
2002-10-15,0.2711754743502299,0.2746521005299175,0.2711754743502299,0.2746521005299175,15710.0
2002-10-16,0.2885584675449792,0.2955116978613082,0.2885584675449792,0.2885584675449792,61000.0
2002-10-17,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,16000.0
2002-10-18,0.2885584698352348,0.3059415146807259,0.2885584698352348,0.2989883050314091,50000.0
2002-10-21,0.2989883050314091,0.2989883050314091,0.2989883050314091,0.2989883050314091,4300.0
2002-10-22,0.3059415451072432,0.3128947554480711,0.3059415451072432,0.3059415451072432,24000.0
2002-10-23,0.3059415451072432,0.3059415451072432,0.3059415451072432,0.3059415451072432,4410.0
2002-10-24,0.3094181198905177,0.3094181198905177,0.3094181198905177,0.3094181198905177,7890.0
2002-10-25,0.3059415071814442,0.3059415071814442,0.3024649024420049,0.3024649024420049,25000.0
2002-10-28,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.3024649024420049,1500.0
2002-10-29,0.3094181119208836,0.3094181119208836,0.3024649024420049,0.3024649024420049,0.0
2002-10-30,0.3059415299324874,0.3128947399284348,0.3059415299324874,0.3128947399284348,29000.0
2002-10-31,0.3059415451072432,0.3059415451072432,0.3059415451072432,0.3059415451072432,11000.0
2002-11-01,0.3059415071814442,0.3059415071814442,0.3024649024420049,0.3024649024420049,0.0
2002-11-04,0.3059415451072432,0.3059415451072432,0.3059415451072432,0.3059415451072432,1800.0
2002-11-05,0.3059415146807259,0.3059415146807259,0.2989883050314091,0.2989883050314091,0.0
2002-11-06,0.3059415071814442,0.3059415071814442,0.3024649024420049,0.3024649024420049,23200.0
2002-11-07,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.3024649024420049,20000.0
2002-11-08,0.3059415451072432,0.3059415451072432,0.3059415451072432,0.3059415451072432,3400.0
2002-11-11,0.3024649399368294,0.3059415451072432,0.2989883347664155,0.3059415451072432,33000.0
2002-11-12,0.2955116623661707,0.2955116623661707,0.2955116623661707,0.2955116623661707,5016.0
2002-11-13,0.2989882977025656,0.3024649024420049,0.2989882977025656,0.3024649024420049,14575.0
2002-11-14,0.3024648711251217,0.3024648711251217,0.2955116623661707,0.2955116623661707,0.0
2002-11-15,0.3024648711251217,0.3024648711251217,0.2955116623661707,0.2955116623661707,0.0
2002-11-18,0.2955116623661707,0.2955116623661707,0.2955116623661707,0.2955116623661707,10984.0
2002-11-19,0.2920350372644986,0.2955116623661707,0.2885584328850231,0.2955116623661707,23425.0
2002-11-20,0.2955116978613082,0.2955116978613082,0.2885584675449792,0.2885584675449792,0.0
2002-11-21,0.2955116978613082,0.2955116978613082,0.2885584675449792,0.2885584675449792,0.0
2002-11-22,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,20000.0
2002-11-25,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,5000.0
2002-11-26,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,75.0
2002-11-27,0.292035040731389,0.292035040731389,0.2816052274691451,0.2816052274691451,0.0
2002-11-28,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.2816052274691451,1000.0
2002-11-29,0.292035040731389,0.292035040731389,0.2816052274691451,0.2816052274691451,0.0
2002-12-02,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.0
2002-12-03,0.2885584750215272,0.2885584750215272,0.2850818701343835,0.2850818701343835,0.0
2002-12-04,0.288558436310641,0.288558436310641,0.2816052274691451,0.2816052274691451,0.0
2002-12-05,0.2816053381049962,0.2920351554648603,0.2816053381049962,0.2920351554648603,25484.0
2002-12-06,0.292035095609421,0.292035095609421,0.2781286753131919,0.2781286753131919,10000.0
2002-12-09,0.2955117214056791,0.2955117214056791,0.2781286753131919,0.2781286753131919,0.0
2002-12-10,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,0.0
2002-12-11,0.2816052803872492,0.2816052803872492,0.2781286753131919,0.2781286753131919,18000.0
2002-12-12,0.2816052803872492,0.2816052803872492,0.2781286753131919,0.2781286753131919,0.0
2002-12-13,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,3000.0
2002-12-16,0.2781286658716337,0.2781286658716337,0.2711754352373578,0.2711754352373578,10016.0
2002-12-17,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,5400.0
2002-12-18,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,10000.0
2002-12-19,0.2711754444428766,0.2781286753131919,0.2711754444428766,0.2781286753131919,22360.0
2002-12-20,0.2746521005299175,0.2746521005299175,0.2746521005299175,0.2746521005299175,3100.0
2002-12-23,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,17484.0
2002-12-24,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,14516.0
2002-12-25,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.0
2002-12-26,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.0
2002-12-27,0.2711753970384279,0.2711753970384279,0.2676987925721195,0.2676987925721195,0.0
2002-12-30,0.2711753970384279,0.2711753970384279,0.2676987925721195,0.2676987925721195,0.0
2002-12-31,0.2711753970384279,0.2711753970384279,0.2676987925721195,0.2676987925721195,0.0
2003-01-01,0.2676987925721195,0.2676987925721195,0.2676987925721195,0.2676987925721195,0.0
2003-01-02,0.2711754352373578,0.2711754352373578,0.2711754352373578,0.2711754352373578,5484.0
2003-01-03,0.2746520702391347,0.2781286753131919,0.2746520702391347,0.2781286753131919,6516.0
2003-01-06,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,5124.0
2003-01-07,0.2850818701343835,0.2850818701343835,0.2850818701343835,0.2850818701343835,2000.0
2003-01-08,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,3000.0
2003-01-09,0.2850818701343835,0.2850818701343835,0.2850818701343835,0.2850818701343835,50000.0
2003-01-10,0.2955117214056791,0.2955117214056791,0.2781286753131919,0.2781286753131919,0.0
2003-01-13,0.2850818854613065,0.2850818854613065,0.2781286753131919,0.2781286753131919,0.0
2003-01-14,0.2850818701343835,0.2850818701343835,0.2850818701343835,0.2850818701343835,20000.0
2003-01-15,0.2850818854613065,0.2850818854613065,0.2781286753131919,0.2781286753131919,0.0
2003-01-16,0.2955117214056791,0.2955117214056791,0.2781286753131919,0.2781286753131919,0.0
2003-01-17,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,0.0
2003-01-20,0.2816052579508493,0.2885584675449792,0.2816052579508493,0.2885584675449792,6100.0
2003-01-21,0.2816052803872492,0.2816052803872492,0.2781286753131919,0.2781286753131919,20000.0
2003-01-22,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,6000.0
2003-01-23,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,3000.0
2003-01-24,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,0.0
2003-01-27,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.0
2003-01-28,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,1000.0
2003-01-29,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,0.0
2003-01-30,0.278128660360096,0.2850818701343835,0.278128660360096,0.2850818701343835,36699.0
2003-01-31,0.2885584905353637,0.2885584905353637,0.2781286753131919,0.2781286753131919,0.0
2003-02-03,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.2816052274691451,15000.0
2003-02-04,0.2816052803872492,0.2816052803872492,0.2781286753131919,0.2781286753131919,15000.0
2003-02-05,0.292035095609421,0.292035095609421,0.2781286753131919,0.2781286753131919,0.0
2003-02-06,0.292035095609421,0.292035095609421,0.2781286753131919,0.2781286753131919,0.0
2003-02-07,0.2781286753131919,0.2781286753131919,0.2781286753131919,0.2781286753131919,3000.0
2003-02-10,0.2955116929631263,0.3024649024420049,0.2955116929631263,0.3024649024420049,2516.0
2003-02-11,0.3024648711251217,0.3024648711251217,0.2955116623661707,0.2955116623661707,0.0
2003-02-12,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.3024649024420049,10000.0
2003-02-13,0.2955116623661707,0.2955116623661707,0.2955116623661707,0.2955116623661707,484.0
2003-02-14,0.2955116623661707,0.2955116623661707,0.2955116623661707,0.2955116623661707,0.0
2003-02-17,0.2816052274691451,0.2816052274691451,0.2816052274691451,0.2816052274691451,10000.0
2003-02-18,0.2850818701343835,0.2850818701343835,0.2850818701343835,0.2850818701343835,402000.0
2003-02-19,0.2920350746598931,0.2989883050314091,0.2920350746598931,0.2989883050314091,29813.0
2003-02-20,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,14516.0
2003-02-21,0.2920350723420442,0.2920350723420442,0.2885584675449792,0.2885584675449792,0.0
2003-02-24,0.2920351554648603,0.2920351554648603,0.2920351554648603,0.2920351554648603,100000.0
2003-02-25,0.2920350421997187,0.3163713147117092,0.2920350421997187,0.3163713147117092,81200.0
2003-02-26,0.3163713498769002,0.3302777691755337,0.2989883050314091,0.2989883050314091,24000.0
2003-02-27,0.3128947243300426,0.3128947243300426,0.2989883050314091,0.2989883050314091,0.0
2003-02-28,0.3128947247195034,0.3128947247195034,0.3024649102325463,0.3094181198905177,9330.0
2003-03-03,0.3059415071814442,0.3059415071814442,0.3024649024420049,0.3024649024420049,23700.0
2003-03-04,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.3024649024420049,33700.0
2003-03-05,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.3024649024420049,0.0
2003-03-06,0.2885584675449792,0.2885584675449792,0.2885584675449792,0.2885584675449792,10000.0
2003-03-07,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,11750.0
2003-03-10,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.2965988146460185,25000.0
2003-03-11,0.3037457535540568,0.3037457535540568,0.2930253044182353,0.2930253044182353,0.0
2003-03-12,0.2930253037183797,0.2930253037183797,0.2858783518446328,0.2858783518446328,10000.0
2003-03-13,0.2858783518446328,0.2858783518446328,0.2858783518446328,0.2858783518446328,6000.0
2003-03-14,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.2965988146460185,6024.0
2003-03-17,0.2930253044182353,0.2930253044182353,0.2930253044182353,0.2930253044182353,5000.0
2003-03-18,0.2930252926192922,0.2930252926192922,0.2894518168177734,0.2894518168177734,2000.0
2003-03-19,0.3001722563090518,0.3001722563090518,0.2930253044182353,0.2930253044182353,0.0
2003-03-20,0.2930252926192922,0.2930252926192922,0.2894518168177734,0.2894518168177734,6000.0
2003-03-21,0.3001722563090518,0.3001722563090518,0.2930253044182353,0.2930253044182353,0.0
2003-03-24,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,11770.0
2003-03-25,0.3001723701284443,0.3001723701284443,0.3001723701284443,0.3001723701284443,2300.0
2003-03-26,0.300172291004467,0.300172291004467,0.2965988146460185,0.2965988146460185,0.0
2003-03-27,0.2965987796552531,0.2965987796552531,0.2858783518446328,0.2858783518446328,121726.0
2003-03-28,0.2858783518446328,0.2930253037183797,0.2823048759077594,0.2858783518446328,50863.0
2003-03-31,0.2823049426064344,0.285878419387594,0.278731444525673,0.278731444525673,44550.0
2003-04-01,0.2930253729499133,0.2930253729499133,0.278731444525673,0.278731444525673,0.0
2003-04-02,0.285878419387594,0.285878419387594,0.278731444525673,0.278731444525673,0.0
2003-04-03,0.2858783518446328,0.2858783518446328,0.2858783518446328,0.2858783518446328,21200.0
2003-04-04,0.278731444525673,0.278731444525673,0.278731444525673,0.278731444525673,10000.0
2003-04-07,0.2858783518446328,0.2858783518446328,0.2858783518446328,0.2858783518446328,50000.0
2003-04-08,0.2858783518446328,0.2858783518446328,0.2858783518446328,0.2858783518446328,97000.0
2003-04-09,0.2858783525274188,0.2930253044182353,0.2858783525274188,0.2930253044182353,36820.0
2003-04-10,0.2930253044182353,0.2930253044182353,0.2930253044182353,0.2930253044182353,1985.0
2003-04-11,0.296598749517839,0.3037457219649783,0.296598749517839,0.3037457219649783,17095.0
2003-04-14,0.3108926731125231,0.3108926731125231,0.3037457219649783,0.3037457219649783,0.0
2003-04-15,0.3108926731125231,0.3108926731125231,0.3037457219649783,0.3037457219649783,0.0
2003-04-16,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,2000.0
2003-04-17,0.318039624260068,0.318039624260068,0.3037457219649783,0.3037457219649783,0.0
2003-04-18,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.0
2003-04-21,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.0
2003-04-22,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,5800.0
2003-04-23,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.3216131373399665,42043.0
2003-04-24,0.3359070626015905,0.3359070626015905,0.3216131373399665,0.3216131373399665,0.0
2003-04-25,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.0
2003-04-28,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.3216131373399665,3457.0
2003-04-29,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.0
2003-04-30,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.3216131373399665,0.0
2003-05-01,0.3037457219649783,0.3037457219649783,0.3037457219649783,0.3037457219649783,29000.0
2003-05-02,0.3216131830170659,0.3216131830170659,0.3144662300210066,0.3144662300210066,0.0
2003-05-05,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,15000.0
2003-05-06,0.3216131597794178,0.3216131597794178,0.3073192548200828,0.3073192548200828,0.0
2003-05-07,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,25000.0
2003-05-08,0.3216131597794178,0.3216131597794178,0.3073192548200828,0.3073192548200828,0.0
2003-05-09,0.3216131597794178,0.3216131597794178,0.3073192548200828,0.3073192548200828,0.0
2003-05-12,0.3216131597794178,0.3216131597794178,0.3073192548200828,0.3073192548200828,0.0
2003-05-13,0.3216131597794178,0.3216131597794178,0.3073192548200828,0.3073192548200828,0.0
2003-05-14,0.3180397176214685,0.3180397176214685,0.3180397176214685,0.3180397176214685,10000.0
2003-05-15,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,2000.0
2003-05-16,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,4000.0
2003-05-19,0.3216131830170659,0.3216131830170659,0.3144662300210066,0.3144662300210066,0.0
2003-05-20,0.3144662300210066,0.3144662300210066,0.3144662300210066,0.3144662300210066,4000.0
2003-05-21,0.3073192548200828,0.3073192548200828,0.3073192548200828,0.3073192548200828,4000.0
2003-05-22,0.3073191975387507,0.3073191975387507,0.3037457219649783,0.3037457219649783,3800.0
2003-05-23,0.3073192548200828,0.3073192548200828,0.3073192548200828,0.3073192548200828,2500.0
2003-05-26,0.3037457535540568,0.3037457535540568,0.2930253044182353,0.2930253044182353,10000.0
2003-05-27,0.296598749517839,0.3037457219649783,0.2930252739440666,0.3037457219649783,9700.0
2003-05-28,0.3037457886625148,0.3037457886625148,0.2965988146460185,0.2965988146460185,0.0
2003-05-29,0.3037458687284489,0.3037458687284489,0.3001723701284443,0.3001723701284443,0.0
2003-05-30,0.3037457896797135,0.3108927424205447,0.3037457896797135,0.3108927424205447,17000.0
2003-06-02,0.3108927424205447,0.3108927424205447,0.3108927424205447,0.3108927424205447,0.0
2003-06-03,0.3108927424205447,0.3108927424205447,0.3108927424205447,0.3108927424205447,0.0
2003-06-04,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.2965988146460185,40000.0
2003-06-05,0.2965988146460185,0.3037457886625148,0.2965988146460185,0.2965988146460185,9400.0
2003-06-06,0.2965988146460185,0.3037457886625148,0.2965988146460185,0.2965988146460185,36000.0
2003-06-09,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.0
2003-06-10,0.3108927413794119,0.3108927413794119,0.2965988146460185,0.2965988146460185,50095.0
2003-06-11,0.3001723701284443,0.3001723701284443,0.3001723701284443,0.3001723701284443,35000.0
2003-06-12,0.300172291004467,0.300172291004467,0.2965988146460185,0.2965988146460185,25400.0
2003-06-13,0.2965988146460185,0.2965988146460185,0.2965988146460185,0.2965988146460185,97042.0
2003-06-16,0.3001722250916113,0.3037457219649783,0.3001722250916113,0.3037457219649783,10042.0
2003-06-17,0.3001722250916113,0.3073191975387507,0.3001722250916113,0.3037457219649783,25084.0
2003-06-18,0.3001723701284443,0.3037458687284489,0.3001723701284443,0.3001723701284443,61000.0
2003-06-19,0.3073192548200828,0.3073192548200828,0.3073192548200828,0.3073192548200828,5000.0
2003-06-20,0.3073191975387507,0.3073191975387507,0.3037457219649783,0.3037457219649783,0.0
2003-06-23,0.3073192548200828,0.3073192548200828,0.3073192548200828,0.3073192548200828,34070.0
2003-06-24,0.3073192548200828,0.3073192548200828,0.3073192548200828,0.3073192548200828,430.0
2003-06-25,0.3073192660501291,0.3108927424205447,0.3073192660501291,0.3108927424205447,16720.0
2003-06-26,0.3108927643759166,0.3180397176214685,0.3108927643759166,0.3180397176214685,12000.0
2003-06-27,0.3108928233292484,0.318039777930048,0.3001723701284443,0.3001723701284443,112858.0
2003-06-30,0.3180397176214685,0.3180397176214685,0.3180397176214685,0.3180397176214685,4450.0
2003-07-01,0.3180397176214685,0.3180397176214685,0.3180397176214685,0.3180397176214685,5000.0
2003-07-02,0.3180397176214685,0.3180397176214685,0.3180397176214685,0.3180397176214685,0.0
2003-07-03,0.3108927424205447,0.3108927424205447,0.3108927424205447,0.3108927424205447,15000.0
2003-07-04,0.318039624260068,0.318039624260068,0.3037457219649783,0.3037457219649783,0.0
2003-07-07,0.318039624260068,0.318039624260068,0.3037457219649783,0.3037457219649783,0.0
2003-07-08,0.3180396297427608,0.3394805048546096,0.3180396297427608,0.325186602313107,51350.0
2003-07-09,0.3394806432242398,0.3394806432242398,0.3394806432242398,0.3394806432242398,10000.0
2003-07-10,0.3573480499833269,0.3573480499833269,0.3394806432242398,0.3394806432242398,0.0
2003-07-11,0.357348108070003,0.357348108070003,0.3430541760793443,0.3430541760793443,0.0
2003-07-14,0.350200981211186,0.350200981211186,0.346627505288557,0.346627505288557,0.0
2003-07-15,0.3573480116572453,0.3752153952004265,0.3573480116572453,0.3716419184917902,13000.0
2003-07-16,0.3716418367469599,0.3716418367469599,0.346627505288557,0.346627505288557,9500.0
2003-07-17,0.3716418367469599,0.3716418367469599,0.346627505288557,0.346627505288557,0.0
2003-07-18,0.3573479120954216,0.3609213878084406,0.3573479120954216,0.3609213878084406,6500.0
2003-07-21,0.3609214770774519,0.3859358558547412,0.3609214770774519,0.3752153834649308,41000.0
2003-07-22,0.3644948980362238,0.3644948980362238,0.3644948980362238,0.3644948980362238,3000.0
2003-07-23,0.3716419068680611,0.3930828090484807,0.3716419068680611,0.3752153834649308,127000.0
2003-07-24,0.4002298419228066,0.4002298419228066,0.4002298419228066,0.4002298419228066,1000.0
2003-07-25,0.4109501920328293,0.4109501920328293,0.3752153834649308,0.3752153834649308,57000.0
2003-07-28,0.3752153834649308,0.3752153834649308,0.3752153834649308,0.3752153834649308,0.0
2003-07-29,0.3752153834649308,0.3752153834649308,0.3752153834649308,0.3752153834649308,0.0
2003-07-30,0.4109500784509792,0.4288174990961805,0.400229651623372,0.4109500784509792,179520.0
2003-07-31,0.414523633911851,0.4216705865070074,0.4109501576142728,0.4216705865070074,94273.0
2003-08-01,0.4216705052785863,0.4252440234869782,0.4109500784509792,0.4109500784509792,71727.0
2003-08-04,0.4216705052785863,0.4216705052785863,0.4109500784509792,0.4109500784509792,45000.0
2003-08-05,0.4145235329698708,0.4180970083972603,0.4145235329698708,0.4180970083972603,46723.0
2003-08-06,0.4180970083972603,0.4180970083972603,0.4145235329698708,0.4180970083972603,84307.0
2003-08-07,0.4252440018512267,0.4252440018512267,0.4180970083972603,0.4180970083972603,0.0
2003-08-08,0.4180970417640162,0.4180970417640162,0.4145235660514411,0.4145235660514411,7000.0
2003-08-11,0.425244119362112,0.4288175957769869,0.4216706003480379,0.425244119362112,38780.0
2003-08-12,0.4288177427265017,0.4288177427265017,0.4288177427265017,0.4288177427265017,48500.0
2003-08-13,0.4288177427265017,0.4288177427265017,0.4288177427265017,0.4288177427265017,65500.0
2003-08-14,0.4288177427265017,0.4288177427265017,0.4288177427265017,0.4288177427265017,8660.0
2003-08-15,0.4288176272479082,0.453831963987835,0.4288176272479082,0.4502584873107025,68101.0
2003-08-18,0.4538319856638171,0.4574054625116263,0.4538319856638171,0.4574054625116263,17437.0
2003-08-19,0.4645523924579074,0.4681258691230297,0.4645523924579074,0.4645523924579074,20100.0
2003-08-20,0.4788462523504698,0.4788462523504698,0.4752727763522658,0.4788462523504698,11165.0
2003-08-21,0.4788462603213431,0.4788462603213431,0.4681257895490841,0.4681257895490841,22250.0
2003-08-22,0.4716993337534213,0.4752728100046505,0.4716993337534213,0.4752728100046505,6000.0
2003-08-25,0.4788462603213431,0.4788462603213431,0.4681257895490841,0.4681257895490841,24200.0
2003-08-26,0.4645523924579074,0.4645523924579074,0.4645523924579074,0.4645523924579074,9037.0
2003-08-27,0.4645523593842867,0.4645523593842867,0.4395380245093169,0.4395380245093169,46200.0
2003-08-28,0.4395380017599042,0.4395380017599042,0.4288175730826375,0.4323910493083931,25000.0
2003-08-29,0.4323911024718076,0.4645523924579074,0.4288176258066855,0.4645523924579074,43800.0
2003-09-01,0.4645523057584597,0.4788462523504698,0.4645523057584597,0.4788462523504698,144700.0
2003-09-02,0.4819497871254843,0.4819497871254843,0.4746474813528195,0.4746474813528195,30700.0
2003-09-03,0.467345219105071,0.4746474813528195,0.467345219105071,0.4746474813528195,42300.0
2003-09-04,0.4746472866908217,0.4856007190951471,0.4746472866908217,0.4819495894686714,89268.0
2003-09-05,0.4856007190951471,0.4856007190951471,0.4819495894686714,0.4819495894686714,9800.0
2003-09-08,0.4856007190951471,0.4856007190951471,0.4819495894686714,0.4819495894686714,14452.0
2003-09-09,0.4819495894686714,0.4819495894686714,0.4819495894686714,0.4819495894686714,24050.0
2003-09-10,0.4856007190951471,0.4856007190951471,0.4819495894686714,0.4819495894686714,31648.0
2003-09-11,0.4746475396027232,0.481949846271545,0.4746475396027232,0.4782986711746733,36622.0
2003-09-12,0.4782985988249332,0.4782985988249332,0.4709963367856083,0.4709963367856083,47675.0
2003-09-15,0.4673452564241181,0.4673452564241181,0.46004299359326,0.46004299359326,17500.0
2003-09-16,0.4636940879811966,0.4746474813528195,0.4636940879811966,0.4746474813528195,143500.0
2003-09-17,0.4819497021645115,0.511158746006361,0.4819497021645115,0.511158746006361,43930.0
2003-09-18,0.5075076783131599,0.5111588092450959,0.5038565473812239,0.5038565473812239,15000.0
2003-09-19,0.5111589597191124,0.5111589597191124,0.5075078277123629,0.5075078277123629,37000.0
2003-09-22,0.5075076783131599,0.5075076783131599,0.5038565473812239,0.5038565473812239,3160.0
2003-09-23,0.4965542129921588,0.5002053433908219,0.4965542129921588,0.4965542129921588,13100.0
2003-09-24,0.4856008385874657,0.489251969112379,0.4856008385874657,0.489251969112379,16055.0
2003-09-25,0.48925198305066,0.4929031136795903,0.48925198305066,0.4929031136795903,22176.0
2003-09-26,0.4929030996372923,0.4929030996372923,0.489251969112379,0.489251969112379,136000.0
2003-09-29,0.5075076543573644,0.5075076543573644,0.4856008697998105,0.4856008697998105,0.0
2003-09-30,0.5075078277123629,0.5075078277123629,0.5075078277123629,0.5075078277123629,7017.0
2003-10-01,0.4856008355510379,0.5111587490656191,0.4856008355510379,0.50020535755937,24200.0
2003-10-02,0.5075076783131599,0.5111588092450959,0.5038565473812239,0.5038565473812239,8020.0
2003-10-03,0.5038565055663808,0.5038565055663808,0.4929031136795903,0.4929031136795903,53280.0
2003-10-06,0.4929031136795903,0.4929031136795903,0.4929031136795903,0.4929031136795903,3000.0
2003-10-07,0.4929031136795903,0.4929031136795903,0.4856008524217298,0.4929031136795903,27405.0
2003-10-08,0.4929031136795903,0.4929031136795903,0.4856008524217298,0.4929031136795903,38886.0
2003-10-09,0.4965542855173518,0.5038565473812239,0.4965542855173518,0.5038565473812239,44796.0
2003-10-10,0.5038565473812239,0.5038565473812239,0.4965542855173518,0.5038565473812239,20003.0
2003-10-13,0.511158746006361,0.511158746006361,0.511158746006361,0.511158746006361,20000.0
2003-10-14,0.5111589522525206,0.5184612161593539,0.5038566883456872,0.5184612161593539,49207.0
2003-10-15,0.5221121374470545,0.5221121374470545,0.511158746006361,0.511158746006361,0.0
2003-10-16,0.522112253246747,0.5294145593517022,0.522112253246747,0.5294145593517022,47807.0
2003-10-17,0.5294145004133962,0.5294145004133962,0.5257633695298484,0.5257633695298484,7760.0
2003-10-20,0.5294145593517022,0.5294145593517022,0.5294145593517022,0.5294145593517022,5000.0
2003-10-21,0.533065672068676,0.536716803231482,0.533065672068676,0.536716803231482,9750.0
2003-10-22,0.5330654469224204,0.5476699654052598,0.5294143173017105,0.5476699654052598,26050.0
2003-10-23,0.5805304022740885,0.5805304022740885,0.5805304022740885,0.5805304022740885,1000.0
2003-10-24,0.5732281583943087,0.5732281583943087,0.5732281583943087,0.5732281583943087,2000.0
2003-10-27,0.5732282611854254,0.5732282611854254,0.5513214267549694,0.5513214267549694,0.0
2003-10-28,0.5732281583943087,0.5732281583943087,0.5659258525436546,0.5732281583943087,245017.0
2003-10-29,0.5732281583943087,0.5732281583943087,0.5732281583943087,0.5732281583943087,152500.0
2003-10-30,0.5732281583943087,0.5768792895571775,0.5732281583943087,0.5732281583943087,20500.0
2003-10-31,0.6097394363584401,0.6097394363584401,0.5768792577068773,0.5768792577068773,0.0
2003-11-03,0.5805303886681621,0.5805303886681621,0.5768792577068773,0.5768792577068773,12359.0
2003-11-04,0.5914835644478663,0.5914835644478663,0.5914835644478663,0.5914835644478663,5764.0
2003-11-05,0.5914837994482605,0.609739454807037,0.5914837994482605,0.6060883237352817,7626.0
2003-11-06,0.6024371655080359,0.6024371655080359,0.5951349036936825,0.5987860346008592,27848.0
2003-11-07,0.5914835644478663,0.5914835644478663,0.5914835644478663,0.5914835644478663,9000.0
2003-11-10,0.5987860249807269,0.5987860249807269,0.584181501586657,0.584181501586657,22400.0
2003-11-11,0.5951349171881409,0.6024371791680705,0.5951349171881409,0.6024371791680705,200595.0
2003-11-12,0.6024371791680705,0.6024371791680705,0.6024371791680705,0.6024371791680705,86000.0
2003-11-13,0.6024371791680705,0.6024371791680705,0.6024371791680705,0.6024371791680705,1000.0
2003-11-14,0.6024371885552278,0.6024371885552278,0.5805304022740885,0.5805304022740885,0.0
2003-11-17,0.6024371791680705,0.6024371791680705,0.6024371791680705,0.6024371791680705,500.0
2003-11-18,0.5805303707381397,0.584181501586657,0.5805303707381397,0.584181501586657,26750.0
2003-11-19,0.584181501586657,0.584181501586657,0.584181501586657,0.584181501586657,14000.0
2003-11-20,0.5987861192864796,0.6097395135571355,0.5987861192864796,0.6097395135571355,17500.0
2003-11-21,0.6170417483315113,0.6389485343308972,0.6170417483315113,0.6389485343308972,3600.0
2003-11-24,0.6279951911385488,0.6425997162964487,0.617041797270124,0.6279951911385488,23275.0
2003-11-25,0.61704177087086,0.6352974265371922,0.61704177087086,0.6206929020041264,23339.0
2003-11-26,0.6206929020041264,0.6352974265371922,0.61704177087086,0.6206929020041264,25300.0
2003-11-27,0.627995066137912,0.6425995883888231,0.627995066137912,0.6425995883888231,25000.0
2003-11-28,0.6389485343308972,0.6389485343308972,0.6389485343308972,0.6389485343308972,5680.0
2003-12-01,0.6462508630366518,0.6572042571669532,0.6462508630366518,0.6572042571669532,68850.0
2003-12-02,0.6681573878754943,0.6827619066733523,0.6572039552522015,0.660855084951666,36477.0
2003-12-03,0.660855084951666,0.6681573878754943,0.660855084951666,0.660855084951666,99680.0
2003-12-04,0.660855384633342,0.6754599535789124,0.660855384633342,0.6681576908685868,46497.0
2003-12-05,0.6681576908685868,0.6754599535789124,0.6681576908685868,0.6681576908685868,54139.0
2003-12-08,0.6754599114382586,0.7229246596190596,0.6754599114382586,0.6937155670751373,94892.0
2003-12-09,0.6937155488915714,0.7156223786065237,0.6937155488915714,0.7010178109549169,82257.0
2003-12-10,0.7010176443396717,0.7046687745035578,0.6973665141757858,0.7046687745035578,56300.0
2003-12-11,0.7083200235947078,0.7119711541472653,0.7046688495172408,0.7119711541472653,44240.0
2003-12-12,0.7265759134346806,0.7265759134346806,0.7265759134346806,0.7265759134346806,500.0
2003-12-15,0.7302268862014668,0.7448314099975236,0.7302268862014668,0.7448314099975236,21516.0
2003-12-16,0.7521336401047823,0.7849939043068189,0.748482509310092,0.748482509310092,61482.0
2003-12-17,0.7484827038980747,0.7484827038980747,0.7265759134346806,0.7265759134346806,38855.0
2003-12-18,0.7265759134346806,0.7302270451785798,0.7265759134346806,0.7265759134346806,9892.0
2003-12-19,0.7265756763574954,0.7265756763574954,0.7046688495172408,0.7119711541472653,156336.0
2003-12-22,0.7119711541472653,0.7119711541472653,0.7119711541472653,0.7119711541472653,6500.0
2003-12-23,0.7119711541472653,0.7156222846998228,0.7119711541472653,0.7119711541472653,5600.0
2003-12-24,0.7119713610728318,0.7192736243002583,0.7119713610728318,0.7192736243002583,10800.0
2003-12-25,0.7192736243002583,0.7192736243002583,0.7192736243002583,0.7192736243002583,0.0
2003-12-26,0.7192736243002583,0.7192736243002583,0.7192736243002583,0.7192736243002583,0.0
2003-12-29,0.7192736243002583,0.7192736243002583,0.7192736243002583,0.7192736243002583,1000.0
2003-12-30,0.7192735284916838,0.7192735284916838,0.6608553434038392,0.6937155670751373,70150.0
2003-12-31,0.6900644359477617,0.6937155670751373,0.6864133048203858,0.6937155670751373,42343.0
2004-01-01,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.0
2004-01-02,0.6973666982025131,0.6973666982025131,0.6937155670751373,0.6937155670751373,1500.0
2004-01-05,0.6937152668476558,0.7119709581087161,0.6937152668476558,0.7083198285614837,17330.0
2004-01-06,0.7119709581087161,0.7119709581087161,0.7083198285614837,0.7083198285614837,16407.0
2004-01-07,0.7119710783562344,0.7119710783562344,0.7010176443396717,0.7046687745035578,7210.0
2004-01-08,0.7046686554893536,0.7083198285614837,0.664506230469795,0.7083198285614837,36795.0
2004-01-09,0.7046686554893536,0.7083198285614837,0.7046686554893536,0.7083198285614837,12960.0
2004-01-12,0.7083198285614837,0.7119709581087161,0.7083198285614837,0.7083198285614837,93040.0
2004-01-13,0.7119714382329267,0.7192737022517379,0.7119714382329267,0.7156225702423323,13000.0
2004-01-14,0.7156222085201204,0.7156222085201204,0.7046687745035578,0.7046687745035578,11400.0
2004-01-15,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.6937155670751373,5000.0
2004-01-16,0.7046687745035578,0.7046687745035578,0.7046687745035578,0.7046687745035578,91700.0
2004-01-19,0.7046687745035578,0.7046687745035578,0.7046687745035578,0.7046687745035578,4576.0
2004-01-20,0.7010178293298889,0.7010178293298889,0.6937155670751373,0.6937155670751373,7652.0
2004-01-21,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.6937155670751373,2348.0
2004-01-22,0.6973666846204571,0.7083201213141694,0.690064422507926,0.690064422507926,8652.0
2004-01-23,0.6900644359477617,0.6937155670751373,0.6900644359477617,0.6937155670751373,8000.0
2004-01-26,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.6937155670751373,0.0
2004-01-27,0.6937154027012891,0.6937154027012891,0.686413142176787,0.686413142176787,8000.0
2004-01-28,0.682762216289238,0.682762216289238,0.6645065595134239,0.6681576908685868,38150.0
2004-01-29,0.6791110849340752,0.6791110849340752,0.6681576908685868,0.6681576908685868,0.0
2004-01-30,0.6791111825122977,0.6827623143920741,0.6791111825122977,0.6827623143920741,9326.0
2004-02-02,0.682762216289238,0.682762216289238,0.6681576908685868,0.6681576908685868,0.0
2004-02-03,0.6791109750032186,0.6791109750032186,0.6754598442390812,0.6754598442390812,26200.0
2004-02-04,0.6718088222237496,0.6718088222237496,0.6572042532781792,0.6681576908685868,46673.0
2004-02-05,0.6425995883888231,0.6425995883888231,0.6425995883888231,0.6425995883888231,1000.0
2004-02-06,0.6499019905678535,0.6681576908685868,0.6499019905678535,0.6681576908685868,14500.0
2004-02-09,0.6645064902000853,0.6645064902000853,0.6499019227778882,0.6499019227778882,10934.0
2004-02-10,0.6645065634454067,0.6645065634454067,0.6572042571669532,0.6572042571669532,0.0
2004-02-11,0.6499019227778882,0.6499019227778882,0.638948529854926,0.6499019227778882,23271.0
2004-02-12,0.6425996888037251,0.6425996888037251,0.6206929020041264,0.6206929020041264,26375.0
2004-02-13,0.6279951642706594,0.6279951642706594,0.6206929020041264,0.6206929020041264,30000.0
2004-02-16,0.6206930114355405,0.6206930114355405,0.5878327819177962,0.5878327819177962,49850.0
2004-02-17,0.5841814717183619,0.6352973445090433,0.5659257748842473,0.6352973445090433,37996.0
2004-02-18,0.6389485343308972,0.6389485343308972,0.6389485343308972,0.6389485343308972,5640.0
2004-02-19,0.6352973272633675,0.6425995883888231,0.6316461967006397,0.6425995883888231,6488.0
2004-02-20,0.6425995883888231,0.6425995883888231,0.6425995883888231,0.6425995883888231,0.0
2004-02-23,0.6389485343308972,0.6389485343308972,0.6389485343308972,0.6389485343308972,1000.0
2004-02-24,0.6352973445090433,0.6352973445090433,0.6352973445090433,0.6352973445090433,4000.0
2004-02-25,0.6608550573976649,0.7083198285614837,0.6608550573976649,0.7083198285614837,43037.0
2004-02-26,0.7083202547151857,0.7265759134346806,0.7083202547151857,0.7265759134346806,27122.0
2004-02-27,0.726575809580202,0.726575809580202,0.7229246783581842,0.7229246783581842,13628.0
2004-03-01,0.7349887721792543,0.7349887721792543,0.7127163623474174,0.7127163623474174,1990.0
2004-03-02,0.7090044860497996,0.7090044860497996,0.7090044860497996,0.7090044860497996,2001.0
2004-03-03,0.6904440677002008,0.6904440677002008,0.6867320063887424,0.6867320063887424,39000.0
2004-03-04,0.6978681783373072,0.70900436208042,0.6978681783373072,0.6978681783373072,12417.0
2004-03-05,0.6978681783373072,0.6978681783373072,0.6978681783373072,0.6978681783373072,0.0
2004-03-08,0.6867320063887424,0.6867320063887424,0.6867320063887424,0.6867320063887424,12000.0
2004-03-09,0.6867321824603055,0.6904442447235013,0.6755959956707182,0.6904442447235013,39501.0
2004-03-10,0.6941562115304042,0.6941562115304042,0.6941562115304042,0.6941562115304042,41.0
2004-03-11,0.6941561170896028,0.6978681783373072,0.6941561170896028,0.6978681783373072,4000.0
2004-03-12,0.6755957403865439,0.6793078012470808,0.6755957403865439,0.6793078012470808,110177.0
2004-03-15,0.6793078012470808,0.6793078012470808,0.6793078012470808,0.6793078012470808,0.0
2004-03-16,0.6793078012470808,0.6793078012470808,0.6793078012470808,0.6793078012470808,0.0
2004-03-17,0.6941562115304042,0.6941562115304042,0.6941562115304042,0.6941562115304042,1.0
2004-03-18,0.6941562115304042,0.6941562115304042,0.6941562115304042,0.6941562115304042,764.0
2004-03-19,0.6793078958174924,0.6793078958174924,0.6755958344401778,0.6755958344401778,5000.0
2004-03-22,0.679307872098786,0.6978681783373072,0.679307872098786,0.6978681783373072,16227.0
2004-03-23,0.6978683692498927,0.6978683692498927,0.6904442447235013,0.6904442447235013,3803.0
2004-03-24,0.6904442447235013,0.6904442447235013,0.6904442447235013,0.6904442447235013,700.0
2004-03-25,0.6867320559063177,0.6867320559063177,0.6830199943271968,0.6830199943271968,11000.0
2004-03-26,0.6830199943271968,0.6830199943271968,0.6830199943271968,0.6830199943271968,19500.0
2004-03-29,0.6978681783373072,0.6978681783373072,0.6978681783373072,0.6978681783373072,15530.0
2004-03-30,0.6978681783373072,0.6978681783373072,0.6978681783373072,0.6978681783373072,3142.0
2004-03-31,0.6978681705570436,0.7052922929696835,0.686731986938084,0.7052922929696835,44328.0
2004-04-01,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,1579.0
2004-04-02,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,9253.0
2004-04-05,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,10000.0
2004-04-06,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.0
2004-04-07,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,500.0
2004-04-08,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,247.0
2004-04-09,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.0
2004-04-12,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.0
2004-04-13,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.0
2004-04-14,0.6867320063887424,0.6867320063887424,0.6867320063887424,0.6867320063887424,3000.0
2004-04-15,0.686731986938084,0.7052922929696835,0.686731986938084,0.7052922929696835,9753.0
2004-04-16,0.7052922929696835,0.7052922929696835,0.7052922929696835,0.7052922929696835,11087.0
2004-04-19,0.6941560670644712,0.7498370260185849,0.6941560670644712,0.7498370260185849,62517.0
2004-04-20,0.7424129623413186,0.7795335750573759,0.7424129623413186,0.7795335750573759,57770.0
2004-04-21,0.7795334916647105,0.7795334916647105,0.7721093699157142,0.7721093699157142,6454.0
2004-04-22,0.7683973912425587,0.7795335750573759,0.7683973912425587,0.7795335750573759,11937.0
2004-04-23,0.7795336377942672,0.805518157289264,0.7795336377942672,0.805518157289264,30230.0
2004-04-26,0.8277903960049583,0.842638639941861,0.8277903960049583,0.842638639941861,13400.0
2004-04-27,0.8537746604912223,0.8537746604912223,0.8055178768755978,0.8166540577099729,42495.0
2004-04-28,0.8166540577099729,0.8166540577099729,0.8166540577099729,0.8166540577099729,3500.0
2004-04-29,0.8166543898332914,0.8166543898332914,0.7609733745141333,0.7646854363019081,44836.0
2004-04-30,0.7609732610497189,0.7869576896897523,0.7609732610497189,0.7869576896897523,25433.0
2004-05-03,0.7869576896897523,0.7869576896897523,0.7869576896897523,0.7869576896897523,2217.0
2004-05-04,0.7795335672211714,0.7869576896897523,0.7795335672211714,0.7869576896897523,16594.0
2004-05-05,0.7869576896897523,0.7869576896897523,0.7869576896897523,0.7869576896897523,0.0
2004-05-06,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,20895.0
2004-05-07,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,4000.0
2004-05-10,0.7795334692959066,0.798093861638317,0.7795334692959066,0.798093861638317,7950.0
2004-05-11,0.798093861638317,0.798093861638317,0.798093861638317,0.798093861638317,1000.0
2004-05-12,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,4655.0
2004-05-13,0.7683974980896832,0.7683974980896832,0.7646854363019081,0.7646854363019081,10500.0
2004-05-14,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.0
2004-05-17,0.7683974980896832,0.7683974980896832,0.7646854363019081,0.7646854363019081,4330.0
2004-05-18,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.0
2004-05-19,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.0
2004-05-20,0.7609731979671496,0.7609731979671496,0.7609731979671496,0.7609731979671496,0.0
2004-05-21,0.7609731979671496,0.7609731979671496,0.7609731979671496,0.7609731979671496,0.0
2004-05-24,0.7572613216695319,0.7572613216695319,0.7572613216695319,0.7572613216695319,0.0
2004-05-25,0.7424128933342949,0.7609731979671496,0.7424128933342949,0.7609731979671496,6215.0
2004-05-26,0.7609733745141333,0.7646854363019081,0.7609733745141333,0.7646854363019081,5500.0
2004-05-27,0.7646854363019081,0.7646854363019081,0.7646854363019081,0.7646854363019081,7590.0
2004-05-28,0.7758215177411877,0.7758215177411877,0.7758215177411877,0.7758215177411877,8010.0
2004-05-31,0.7795335672211714,0.7869576896897523,0.7795335672211714,0.7869576896897523,22000.0
2004-06-01,0.7758215137857702,0.7795335750573759,0.7758215137857702,0.7795335750573759,3527.0
2004-06-02,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,17873.0
2004-06-03,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,37174.0
2004-06-04,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.0
2004-06-07,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.0
2004-06-08,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.0
2004-06-09,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,14700.0
2004-06-10,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.0
2004-06-11,0.7721093699157142,0.7721093699157142,0.7721093699157142,0.7721093699157142,0.0
2004-06-14,0.7721093699157142,0.7721093699157142,0.7721093699157142,0.7721093699157142,0.0
2004-06-15,0.7683970410716702,0.7683970410716702,0.7683970410716702,0.7683970410716702,5994.0
2004-06-16,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,1500.0
2004-06-17,0.7906696564966553,0.7906696564966553,0.7906696564966553,0.7906696564966553,2000.0
2004-06-18,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,4887.0
2004-06-21,0.7795335750573759,0.7795335750573759,0.7795335750573759,0.7795335750573759,5450.0
2004-06-22,0.7795333868677585,0.7906696564966553,0.7795333868677585,0.7906696564966553,12973.0
2004-06-23,0.7906696564966553,0.7906696564966553,0.7906696564966553,0.7906696564966553,564.0
2004-06-24,0.7906696564966553,0.7906696564966553,0.7906696564966553,0.7906696564966553,0.0
2004-06-25,0.8092300439422572,0.8092300439422572,0.798093861638317,0.798093861638317,2850.0
2004-06-28,0.7980939739868969,0.7980939739868969,0.7758215177411877,0.7758215177411877,15711.0
2004-06-29,0.7758213264922929,0.7906696564966553,0.7758213264922929,0.7906696564966553,4557.0
2004-06-30,0.7795333664262252,0.8166540577099729,0.7795333664262252,0.8166540577099729,7157.0
2004-07-01,0.8166540432293931,0.8352143442909141,0.8166540432293931,0.8352143442909141,16500.0
2004-07-02,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.0
2004-07-05,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.8352143442909141,5000.0
2004-07-06,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.0
2004-07-07,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.8352143442909141,0.0
2004-07-08,0.8166543420003217,0.8166543420003217,0.805518157289264,0.805518157289264,1628.0
2004-07-09,0.8055177978498862,0.8055177978498862,0.8018057379359347,0.8018057379359347,13500.0
2004-07-12,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.0
2004-07-13,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.0
2004-07-14,0.8129423624309257,0.8129423624309257,0.8129423624309257,0.8129423624309257,2300.0
2004-07-15,0.8055177978498862,0.8055177978498862,0.8018057379359347,0.8018057379359347,3357.0
2004-07-16,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.8018057379359347,0.0
2004-07-19,0.8129423624309257,0.8129423624309257,0.8129423624309257,0.8129423624309257,1500.0
2004-07-20,0.8092302146054522,0.8092302146054522,0.8092302146054522,0.8092302146054522,1200.0
2004-07-21,0.8092303004861399,0.8129423624309257,0.8092303004861399,0.8129423624309257,14550.0
2004-07-22,0.8129419974318478,0.8166540577099729,0.8055178768755978,0.8166540577099729,6250.0
2004-07-23,0.8166540577099729,0.8166540577099729,0.8166540577099729,0.8166540577099729,5000.0
2004-07-26,0.8129419974318478,0.8166540577099729,0.8129419974318478,0.8166540577099729,35500.0
2004-07-27,0.8166543127529411,0.8315025585025815,0.8092301898781212,0.8315025585025815,15250.0
2004-07-28,0.8315025585025815,0.8315025585025815,0.8315025585025815,0.8315025585025815,1000.0
2004-07-29,0.8203665576696987,0.8277906822049638,0.8203665576696987,0.8277906822049638,6800.0
2004-07-30,0.8166541285165511,0.8389264921163875,0.8166541285165511,0.8389264921163875,11490.0
2004-08-02,0.8463507877673344,0.8463507877673344,0.8463507877673344,0.8463507877673344,1200.0
2004-08-03,0.8500629355928079,0.8500629355928079,0.8500629355928079,0.8500629355928079,2728.0
2004-08-04,0.8500629355928079,0.8500629355928079,0.8500629355928079,0.8500629355928079,0.0
2004-08-05,0.850063150130851,0.8908959281080193,0.850063150130851,0.8908959281080193,12927.0
2004-08-06,0.8908959281080193,0.8908959281080193,0.8908959281080193,0.8908959281080193,0.0
2004-08-09,0.8649108797032505,0.8834712704199316,0.8611988192604147,0.8834712704199316,12845.0
2004-08-10,0.8500625623689525,0.8649108028204198,0.8426384421432188,0.8649108028204198,10780.0
2004-08-11,0.8649108028204198,0.8649108028204198,0.8649108028204198,0.8649108028204198,0.0
2004-08-12,0.8463507877673344,0.8463507877673344,0.8463507877673344,0.8463507877673344,5000.0
2004-08-13,0.8463507877673344,0.8463507877673344,0.8463507877673344,0.8463507877673344,10000.0
2004-08-16,0.8649110587676215,0.8797593036130283,0.8649110587676215,0.8797593036130283,4720.0
2004-08-17,0.8797593036130283,0.8797593036130283,0.8797593036130283,0.8797593036130283,0.0
2004-08-18,0.8797593036130283,0.8797593036130283,0.8797593036130283,0.8797593036130283,0.0
2004-08-19,0.8574868692066137,0.8574868692066137,0.8574868692066137,0.8574868692066137,5000.0
2004-08-20,0.872335365320527,0.8760474273154105,0.872335365320527,0.8760474273154105,2217.0
2004-08-23,0.8760474273154105,0.8760474273154105,0.8760474273154105,0.8760474273154105,783.0
2004-08-24,0.8760475888874228,0.8908959281080193,0.8760475888874228,0.8908959281080193,32000.0
2004-08-25,0.9131679295185694,0.9836971799941544,0.9131679295185694,0.9836971799941544,9267.0
2004-08-26,1.002257723935872,1.013393910051516,0.9985456618973244,1.013393910051516,21200.0
2004-08-27,1.039378069668642,1.0579383749568734,1.0022574590921791,1.009681581207472,10300.0
2004-08-30,1.0255167237186522,1.0255167237186522,1.0255167237186522,1.0255167237186522,0.0
2004-08-31,0.9802732774089988,0.9991247591938284,0.9802732774089988,0.9991247591938284,187557.0
2004-09-01,0.9991247591938284,0.9991247591938284,0.9991247591938284,0.9991247591938284,0.0
2004-09-02,0.9878139948340054,0.9878139948340054,0.9878139948340054,0.9878139948340054,1475.0
2004-09-03,0.9802736662793607,0.9802736662793607,0.9802736662793607,0.9802736662793607,4000.0
2004-09-06,0.9953546058047782,0.9953546058047782,0.9651922850957896,0.9651922850957896,6600.0
2004-09-07,0.9802736662793607,0.9802736662793607,0.9802736662793607,0.9802736662793607,2625.0
2004-09-08,0.9840439461538754,0.9840439461538754,0.9802736662793607,0.9802736662793607,2300.0
2004-09-09,0.9840436793573212,0.9840436793573212,0.9651922850957896,0.9651922850957896,10000.0
2004-09-10,0.9651922850957896,0.9651922850957896,0.9651922850957896,0.9651922850957896,11000.0
2004-09-13,0.9651922850957896,0.9651922850957896,0.9651922850957896,0.9651922850957896,0.0
2004-09-14,0.991584159111328,0.991584159111328,0.991584159111328,0.991584159111328,0.0
2004-09-15,0.9802735173265648,0.9802735173265648,0.9614221208184672,0.9614221208184672,18260.0
2004-09-16,0.9651922850957896,0.9651922850957896,0.9651922850957896,0.9651922850957896,0.0
2004-09-17,1.0028952610758024,1.0066655402948994,1.0028952610758024,1.0066655402948994,15000.0
2004-09-20,1.0255167237186522,1.0255167237186522,1.0255167237186522,1.0255167237186522,528.0
2004-09-21,1.0255166278429386,1.055678852520798,1.0255166278429386,1.055678852520798,13444.0
2004-09-22,1.0556792398887225,1.0933821244611557,1.0556792398887225,1.0933821244611557,17326.0
2004-09-23,1.0933821244611557,1.1122335218020958,1.0933821244611557,1.0933821244611557,421854.0
2004-09-24,1.108463299749286,1.112233579412764,1.108463299749286,1.112233579412764,15787.0
2004-09-27,1.11223346901702,1.2064905411389617,1.11223346901702,1.19894998256045,13953.0
2004-09-28,1.1763282727612914,1.1763282727612914,1.0933821244611557,1.0933821244611557,15378.0
2004-09-29,1.1122331186160028,1.168787290137855,1.1122331186160028,1.1574764558334845,16435.0
2004-09-30,1.1650170120363978,1.1650170120363978,1.1574764558334845,1.1574764558334845,5600.0
2004-10-01,1.1310844007993757,1.1310844007993757,1.1310844007993757,1.1310844007993757,6800.0
2004-10-04,1.1310844007993757,1.1310844007993757,1.1310844007993757,1.1310844007993757,6010.0
2004-10-05,1.131084720365208,1.131084720365208,1.1235441627540164,1.1235441627540164,177200.0
2004-10-06,1.1235441627540164,1.1235441627540164,1.1235441627540164,1.1235441627540164,5000.0
2004-10-07,1.1235441627540164,1.1235441627540164,1.1235441627540164,1.1235441627540164,0.0
2004-10-08,1.1235441627540164,1.1235441627540164,1.1235441627540164,1.1235441627540164,0.0
2004-10-11,1.1235442776679063,1.1235442776679063,1.119773998476694,1.119773998476694,2400.0
2004-10-12,1.1197742197055842,1.131085059513855,1.1197742197055842,1.127314779577765,12060.0
2004-10-13,1.127314779577765,1.127314779577765,1.1197742197055842,1.127314779577765,14400.0
2004-10-14,1.112233579412764,1.112233579412764,1.112233579412764,1.112233579412764,106000.0
2004-10-15,1.1046930200858076,1.112233579412764,1.1046930200858076,1.112233579412764,3400.0
2004-10-18,1.1273141230589985,1.1310844007993757,1.1273141230589985,1.1310844007993757,14300.0
2004-10-19,1.1310844007993757,1.1310844007993757,1.1160032898378658,1.1310844007993757,15900.0
2004-10-20,1.1310844007993757,1.1310844007993757,1.1310844007993757,1.1310844007993757,0.0
2004-10-21,1.1348551012097436,1.1499362177881252,1.1310848220651484,1.1499362177881252,62500.0
2004-10-22,1.1612468916386625,1.1612468916386625,1.1612468916386625,1.1612468916386625,4185.0
2004-10-25,1.1612468916386625,1.1612468916386625,1.1612468916386625,1.1612468916386625,19776.0
2004-10-26,1.1687877306970025,1.187639218200627,1.1612471716517745,1.187639218200627,14640.0
2004-10-27,1.19894998256045,1.2064905411389617,1.19894998256045,1.19894998256045,27810.0
2004-10-28,1.1989497539742309,1.2102605896855263,1.1989497539742309,1.2064903111150944,40740.0
2004-10-29,1.2441933606944864,1.2441933606944864,1.2140311257340664,1.2366528019543814,3500.0
2004-11-01,1.236653048148202,1.2441936083894871,1.2328827680275591,1.2404233282688448,118820.0
2004-11-02,1.2366528019543814,1.2366528019543814,1.2366528019543814,1.2366528019543814,25540.0
2004-11-03,1.2366528019543814,1.2366528019543814,1.2366528019543814,1.2366528019543814,253560.0
2004-11-04,1.2404230493057786,1.2555041663967046,1.2404230493057786,1.2555041663967046,8445.0
2004-11-05,1.2441936083894871,1.2441936083894871,1.2404233282688448,1.2404233282688448,48727.0
2004-11-08,1.2404233282688448,1.2404233282688448,1.2404233282688448,1.2404233282688448,6240.0
2004-11-09,1.2140307095425165,1.2140307095425165,1.2027198753099164,1.2027198753099164,8100.0
2004-11-10,1.2064905411389617,1.210260820428217,1.19894998256045,1.19894998256045,41783.0
2004-11-11,1.1310848360503316,1.146165952815182,1.119773998476694,1.119773998476694,15720.0
2004-11-12,1.1160039247086568,1.1160039247086568,1.1160039247086568,1.1160039247086568,6800.0
2004-11-15,1.1310844414350127,1.1687872201933072,1.1310844414350127,1.1687872201933072,23000.0
2004-11-16,1.16878717820315,1.16878717820315,1.1310844007993757,1.1310844007993757,7050.0
2004-11-17,1.1310844007993757,1.1310844007993757,1.1310844007993757,1.1310844007993757,0.0
2004-11-18,1.1499362177881252,1.1499362177881252,1.1499362177881252,1.1499362177881252,9000.0
2004-11-19,1.1499362177881252,1.1499362177881252,1.1499362177881252,1.1499362177881252,2277.0
2004-11-22,1.14993583081416,1.1687872201933072,1.1310844414350127,1.1687872201933072,15935.0
2004-11-23,1.16878717820315,1.16878717820315,1.1310844007993757,1.1310844007993757,35500.0
2004-11-24,1.1310844007993757,1.1310844007993757,1.1310844007993757,1.1310844007993757,0.0
2004-11-25,1.1310844007993757,1.146165511760885,1.1310844007993757,1.1310844007993757,24340.0
2004-11-26,1.1235444844790752,1.1235444844790752,1.1160039247086568,1.1160039247086568,4850.0
2004-11-29,1.1160037054867669,1.1499362177881252,1.1160037054867669,1.1499362177881252,9200.0
2004-11-30,1.1423953434276573,1.1574764558334845,1.1348547872247436,1.1574764558334845,6954.0
2004-12-01,1.1537063344116998,1.1687874488656254,1.1537063344116998,1.1612468916386625,27225.0
2004-12-02,1.1537063344116998,1.1612468916386625,1.1537063344116998,1.1612468916386625,5975.0
2004-12-03,1.1612466227223952,1.1612466227223952,1.1273141230589985,1.1310844007993757,4117.0
2004-12-06,1.1273147643642842,1.1273147643642842,1.1160039247086568,1.1160039247086568,8500.0
2004-12-07,1.1235445538219546,1.161247355000986,1.1235445538219546,1.1461662345293733,11300.0
2004-12-08,1.1310848360503316,1.1310848360503316,1.119773998476694,1.119773998476694,13039.0
2004-12-09,1.1499362177881252,1.1499362177881252,1.1499362177881252,1.1499362177881252,10000.0
2004-12-10,1.1310844414350127,1.1687872201933072,1.1310844414350127,1.1687872201933072,184832.0
2004-12-13,1.1687874355202446,1.2064903111150944,1.1687874355202446,1.2064903111150944,30424.0
2004-12-14,1.1725577226962756,1.1763280012943782,1.1725577226962756,1.1763280012943782,3500.0
2004-12-15,1.1763279926611083,1.2064903111150944,1.1763279926611083,1.2064903111150944,15325.0
2004-12-16,1.2064903111150944,1.221571425396822,1.2064903111150944,1.2064903111150944,31242.0
2004-12-17,1.2064903111150944,1.2064903111150944,1.2064903111150944,1.2064903111150944,0.0
2004-12-20,1.2064903111150944,1.2064903111150944,1.1876389182629354,1.2064903111150944,6000.0
2004-12-21,1.2064906158136972,1.2064906158136972,1.187639218200627,1.187639218200627,4733.0
2004-12-22,1.1838689386780132,1.187639218200627,1.1838689386780132,1.187639218200627,23175.0
2004-12-23,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,4500.0
2004-12-24,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2004-12-27,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2004-12-28,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2004-12-29,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2004-12-30,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2004-12-31,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,0.0
2005-01-04,1.1876386567955493,1.1876386567955493,1.1310844007993757,1.1310844007993757,14000.0
2005-01-05,1.1348549413442928,1.1838686532100835,1.131084662730811,1.1612468916386625,16707.0
2005-01-06,1.1612468916386625,1.1612468916386625,1.1612468916386625,1.1612468916386625,0.0
2005-01-07,1.1838688729047342,1.1838688729047342,1.1838688729047342,1.1838688729047342,700.0
2005-01-10,1.1763278879556247,1.1800982560809856,1.1763278879556247,1.1800982560809856,7250.0
2005-01-11,1.1800982560809856,1.1800982560809856,1.1800982560809856,1.1800982560809856,11317.0
2005-01-12,1.180098593591589,1.1838688729047342,1.180098593591589,1.1838688729047342,9750.0
2005-01-13,1.1838689386780132,1.187639218200627,1.1838689386780132,1.187639218200627,52275.0
2005-01-14,1.187639218200627,1.187639218200627,1.187639218200627,1.187639218200627,10000.0
2005-01-17,1.198949597232383,1.2027198753099164,1.1876387629997829,1.2027198753099164,176846.0
2005-01-18,1.1989499407937776,1.1989499407937776,1.1914093824779497,1.1914093824779497,18200.0
2005-01-19,1.1914093824779497,1.1914093824779497,1.1876391033200353,1.1914093824779497,26800.0
2005-01-20,1.1914093824779497,1.1914093824779497,1.1914093824779497,1.1914093824779497,14027.0
2005-01-21,1.1914093824779497,1.1914093824779497,1.1914093824779497,1.1914093824779497,7129.0
2005-01-24,1.191409196833367,1.2064903111150944,1.1876389182629354,1.2064903111150944,17480.0
2005-01-25,1.2064903111150944,1.2064903111150944,1.2064903111150944,1.2064903111150944,16550.0
2005-01-27,1.2064905411389617,1.2064905411389617,1.19894998256045,1.19894998256045,12000.0
2005-01-28,1.19894998256045,1.19894998256045,1.19894998256045,1.19894998256045,7000.0
2005-01-31,1.2253416755574176,1.2253416755574176,1.2178011185913835,1.2253416755574176,10000.0
2005-02-01,1.2253417371464188,1.244193130509026,1.2253417371464188,1.244193130509026,50078.0
2005-02-02,1.2441936083894871,1.2441936083894871,1.2404233282688448,1.2404233282688448,67675.0
2005-02-03,1.2404228518365046,1.2592742451991117,1.2404228518365046,1.244193130509026,42442.0
2005-02-04,1.2441933938047642,1.2441933938047642,1.2178014375120585,1.2178014375120585,39364.0
2005-02-07,1.2366527700330472,1.2555041663967046,1.2366527700330472,1.2555041663967046,20760.0
2005-02-08,1.2555041663967046,1.2555041663967046,1.2555041663967046,1.2555041663967046,23581.0
2005-02-09,1.2555041663967046,1.2555041663967046,1.2555041663967046,1.2555041663967046,5005.0
2005-02-10,1.2555039377789643,1.263044494951349,1.2555039377789643,1.263044494951349,43293.0
2005-02-11,1.2743557528020262,1.2818963119400986,1.2705853833424343,1.2818963119400986,16550.0
2005-02-14,1.2818959927251188,1.3007473858759666,1.2818959927251188,1.289436549985458,21850.0
2005-02-15,1.2894368710781712,1.2894368710781712,1.2818963119400986,1.2818963119400986,24648.0
2005-02-16,1.2818963119400986,1.2894368710781712,1.2818963119400986,1.2818963119400986,15500.0
2005-02-17,1.285666252264721,1.285666252264721,1.27812569511635,1.27812569511635,11735.0
2005-02-18,1.2781256991866503,1.2781256991866503,1.263044494951349,1.263044494951349,2150.0
2005-02-21,1.263044494951349,1.263044494951349,1.263044494951349,1.263044494951349,8984.0
2005-02-22,1.263044696988286,1.3384503706645747,1.263044696988286,1.315828695528852,46561.0
2005-02-23,1.315828695528852,1.315828695528852,1.315828695528852,1.315828695528852,7000.0
2005-02-24,1.3158284906945197,1.3195987692968891,1.3158284906945197,1.3195987692968891,33630.0
2005-02-25,1.3195987692968891,1.3195987692968891,1.3158284906945197,1.3195987692968891,14200.0
2005-02-28,1.338723381271399,1.338723381271399,1.338723381271399,1.338723381271399,12785.0
2005-03-01,1.3004742188638074,1.3310735822086937,1.24310032139885,1.24310032139885,3523680.0
2005-03-02,1.2622249333733595,1.2622249333733595,1.2622249333733595,1.2622249333733595,6220.0
2005-03-03,1.2622252026394498,1.2736999664315074,1.2545753601114114,1.2545753601114116,11600.0
2005-03-04,1.258399733860481,1.258399733860481,1.250749894660798,1.250749894660798,4640.0
2005-03-07,1.2622250171102776,1.2622250171102776,1.243100413601227,1.246925334303037,124533.0
2005-03-08,1.2545750924772354,1.266049853821422,1.2545750924772354,1.2622249333733595,12150.0
2005-03-09,1.281349635857155,1.285174556604451,1.281349635857155,1.2813496358571548,16865.0
2005-03-10,1.2813499132573427,1.3119493770535111,1.2813499132573427,1.3119493770535116,33812.0
2005-03-11,1.319598769296889,1.319598769296889,1.2966492476866145,1.3195987692968891,526000.0
2005-03-14,1.3195991269749263,1.3195991269749263,1.3042994417544225,1.3042994417544225,85916.0
2005-03-15,1.3119492843646745,1.3195991269749263,1.3004745204492962,1.3042994417544225,68623.0
2005-03-16,1.3042994417544225,1.3081243630595485,1.3042994417544225,1.3042994417544225,28000.0
2005-03-17,1.3157738490285098,1.319598769296889,1.3157738490285098,1.3195987692968891,9892.0
2005-03-18,1.319598769296889,1.319598769296889,1.319598769296889,1.3195987692968891,24375.0
2005-03-21,1.315774298628867,1.3195992202042226,1.3119493770535111,1.3119493770535116,37749.0
2005-03-22,1.3119493778706754,1.3157742994484132,1.3119493778706754,1.3157742994484134,7723.0
2005-03-23,1.311949285457637,1.311949285457637,1.3042994428410115,1.3081243641493243,87800.0
2005-03-24,1.3081243630595485,1.3081243630595485,1.3042994417544225,1.3042994417544225,22300.0
2005-03-29,1.315774021419005,1.315774021419005,1.2622250394525074,1.3004743383409496,205731.0
2005-03-30,1.3004743383409496,1.3004743383409496,1.3004743383409496,1.3004743383409496,0.0
2005-03-31,1.3004744274870412,1.3004744274870412,1.2966495064553332,1.2966495064553332,2710.0
2005-04-01,1.2622249333733595,1.2622249333733595,1.2622249333733595,1.2622249333733595,5000.0
2005-04-04,1.2813495356136702,1.2813495356136702,1.2622249333733595,1.2622249333733595,2800.0
2005-04-05,1.2622250394525074,1.3004743383409496,1.216325990218342,1.3004743383409496,27283.0
2005-04-06,1.2966494100396435,1.2966494100396435,1.281349635857155,1.2813496358571548,29940.0
2005-04-07,1.2813497077369258,1.2813497077369258,1.1857265924970564,1.2316257352327145,65541.0
2005-04-08,1.204851117217742,1.24310032139885,1.204851117217742,1.24310032139885,34384.0
2005-04-11,1.24310032139885,1.24310032139885,1.24310032139885,1.24310032139885,1830.0
2005-04-12,1.24310032139885,1.24310032139885,1.24310032139885,1.24310032139885,10000.0
2005-04-13,1.2354504805626283,1.24310032139885,1.2354504805626283,1.24310032139885,61250.0
2005-04-14,1.2048511965833018,1.2239757999336254,1.2048511965833018,1.2239757999336254,5070.0
2005-04-15,1.208676108601802,1.208676108601802,1.2048511879591153,1.2048511879591155,10798.0
2005-04-18,1.189551106173346,1.189551106173346,1.1283523917371263,1.1474769899984447,26633.0
2005-04-19,1.1704268143644632,1.2125010327489194,1.1704268143644632,1.2125010327489194,2853.0
2005-04-20,1.1551271135221683,1.1704267958957124,1.1551271135221683,1.1704267958957124,4619.0
2005-04-21,1.1666023253956337,1.170427247464734,1.158952481257433,1.158952481257433,55388.0
2005-04-22,1.1551268293029724,1.1551268293029724,1.1283523917371263,1.1474769899984447,52367.0
2005-04-26,1.1474769899984447,1.1474769899984447,1.1474769899984447,1.1474769899984447,64067.0
2005-04-27,1.1474769899984447,1.1474769899984447,1.13217731138939,1.1474769899984447,4249.0
2005-04-28,1.13217731138939,1.1474769899984447,1.1245274720848628,1.1474769899984447,47150.0
2005-04-29,1.113053324575115,1.1283530115889318,1.1015785593147522,1.1283530115889318,7100.0
2005-05-02,1.1283530115889318,1.1283530115889318,1.1283530115889318,1.1283530115889318,0.0
2005-05-03,1.0748037343800538,1.0748037343800538,0.9753557036401432,1.0709788136282614,64571.0
2005-05-04,1.0709788136282614,1.0748037343800538,1.0709788136282614,1.0709788136282614,40552.0
2005-05-05,1.0786285737043575,1.0939282555565288,1.0786285737043575,1.090103335093486,14995.0
2005-05-06,1.1054029297495602,1.1054029297495602,1.0977529988647194,1.0977529988647194,16250.0
2005-05-09,1.0977532588908094,1.0977532588908094,1.0709788136282614,1.0709788136282614,76666.0
2005-05-10,1.0633289638195051,1.0709788052633409,1.0518542016537515,1.0518542016537515,20000.0
2005-05-11,1.0518542098692985,1.0709788136282614,1.0518542098692985,1.0709788136282614,61244.0
2005-05-12,1.0862786842264398,1.0862786842264398,1.0556793129278506,1.0862786842264398,15462.0
2005-05-13,1.0939279859605322,1.0939279859605322,1.0939279859605322,1.0939279859605322,11213.0
2005-05-16,1.0939279859605322,1.0939279859605322,1.0939279859605322,1.0939279859605322,19500.0
2005-05-17,1.0939279859605322,1.0939279859605322,1.0939279859605322,1.0939279859605322,0.0
2005-05-18,1.0748036494049018,1.0939282516518527,1.0748036494049018,1.082453490303682,6865.0
2005-05-19,1.0824533787367283,1.0824533787367283,1.0480290982402791,1.0480290982402791,13050.0
2005-05-20,1.0709788136282614,1.0709788136282614,1.0709788136282614,1.0709788136282614,1200.0
2005-05-23,1.0709788136282614,1.0709788136282614,1.048029289117506,1.0709788136282614,10180.0
2005-05-24,1.0709788136282614,1.0709788136282614,1.0709788136282614,1.0709788136282614,13230.0
2005-05-25,1.055679130621091,1.0709788136282614,1.055679130621091,1.0709788136282614,9500.0
2005-05-26,1.0709789985771452,1.0862786842264398,1.0709789985771452,1.0862786842264398,3851.0
2005-05-27,1.0709788136282614,1.0709788136282614,1.0709788136282614,1.0709788136282614,2500.0
2005-05-30,1.0709788052633409,1.0709788052633409,1.0327295980441622,1.0518542016537515,67736.0
2005-05-31,1.040379522240839,1.0518542853193071,1.0212549171100591,1.032729680188527,159688.0
2005-06-01,1.032729606110336,1.0709788136282614,1.032729606110336,1.0709788136282614,81672.0
2005-06-02,1.0709788052633409,1.0709788052633409,1.0518542016537515,1.0518542016537515,30851.0
2005-06-03,1.0518541965794432,1.0518541965794432,1.0403794344690458,1.0403794344690458,14869.0
2005-06-06,1.0518542016537515,1.0518542016537515,1.0518542016537515,1.0518542016537515,4500.0
2005-06-07,1.0442044432669948,1.0442044432669948,1.028904759162371,1.032729680188527,110150.0
2005-06-08,1.0365545268621283,1.0709788136282614,1.032729606110336,1.0709788136282614,43667.0
2005-06-09,1.0709788136282614,1.0709788136282614,1.0709788136282614,1.0709788136282614,6100.0
2005-06-10,1.0671540840219074,1.1321778396425448,1.0671540840219074,1.1168781538949406,45939.0
2005-06-14,1.1360024961914736,1.1398274167364968,1.1360024961914736,1.1398274167364968,30655.0
2005-06-15,1.143652070346181,1.1474769899984447,1.1360022310416538,1.1474769899984447,202997.0
2005-06-16,1.1474769899984447,1.1474769899984447,1.1474769899984447,1.1474769899984447,500.0
2005-06-17,1.2048513724770211,1.2163261361623918,1.2048513724770211,1.2163261361623918,6067.0
2005-06-20,1.2125012149339351,1.2163261361623918,1.2125012149339351,1.2163261361623918,16961.0
2005-06-21,1.216325958593496,1.2239757999336254,1.216325958593496,1.2239757999336254,6594.0
2005-06-22,1.2048511879591153,1.2048511879591153,1.2048511879591153,1.2048511879591155,1200.0
2005-06-23,1.2048511879591153,1.2048511879591153,1.2048511879591153,1.2048511879591155,0.0
2005-06-24,1.1857263907986777,1.1857263907986777,1.1780765501762311,1.1780765501762311,2366.0
2005-06-27,1.170426507912027,1.170426507912027,1.1474769899984447,1.1474769899984447,2863.0
2005-06-28,1.166601858651952,1.166601858651952,1.1360024943415947,1.1360024943415947,9845.0
2005-06-29,1.1321775513802548,1.1398273923063404,1.090103335093486,1.090103335093486,84605.0
2005-06-30,1.0939280236734752,1.1666015882597636,1.0939280236734752,1.1474769899984447,38855.0
2005-07-01,1.1474769899984447,1.1474769899984447,1.1474769899984447,1.1474769899984447,18290.0
2005-07-04,1.1551271044846632,1.1666018661750448,1.1513021839212028,1.1513021839212028,12850.0
2005-07-05,1.1513021783715665,1.1513021783715665,1.1398274167364968,1.1398274167364968,21410.0
2005-07-06,1.1474769899984447,1.1780763472165543,1.1474769899984447,1.1474769899984447,3070.0
2005-07-07,1.1780763664775582,1.1780763664775582,1.1742514467627587,1.1742514467627587,1200.0
2005-07-08,1.1704267940882898,1.181901555850728,1.1666018735008106,1.1666018735008106,14600.0
2005-07-11,1.1819016535897036,1.1857265744934902,1.1819016535897036,1.1819016535897036,7500.0
2005-07-12,1.1627768730180383,1.185726394966035,1.1627768730180383,1.185726394966035,25821.0
2005-07-13,1.158952481257433,1.158952481257433,1.158952481257433,1.158952481257433,1800.0
2005-07-14,1.158952481257433,1.158952481257433,1.158952481257433,1.158952481257433,0.0
2005-07-15,1.147477257826543,1.147477257826543,1.1398274167364968,1.1398274167364968,9300.0
2005-07-18,1.1283530115889318,1.1283530115889318,1.1283530115889318,1.1283530115889318,3000.0
2005-07-19,1.143652070346181,1.1474769899984447,1.143652070346181,1.1474769899984447,10000.0
2005-07-20,1.1474769899984447,1.1474769899984447,1.1474769899984447,1.1474769899984447,37423.0
2005-07-21,1.1398274167364968,1.1398274167364968,1.1398274167364968,1.1398274167364968,1000.0
2005-07-22,1.147477187686447,1.1780765501762311,1.147477187686447,1.1780765501762311,47721.0
2005-07-25,1.1780770916029348,1.181902013672035,1.158952481257433,1.158952481257433,11000.0
2005-07-26,1.1857260605848652,1.2201504249922972,1.1857260605848652,1.220150424992297,25684.0
2005-07-27,1.220150874056402,1.220150874056402,1.208676112095178,1.2125010327489194,10500.0
2005-07-28,1.2048511724294864,1.2048511724294864,1.1704267958957124,1.1704267958957124,7282.0
2005-07-29,1.181901474641369,1.185726394966035,1.1704267136673705,1.185726394966035,15000.0
2005-08-01,1.185726491822488,1.2010262655642132,1.185726491822488,1.2010262655642134,3500.0
2005-08-02,1.2048510919629438,1.2048510919629438,1.193376239755839,1.193376239755839,77709.0
2005-08-03,1.2048510919629438,1.2048510919629438,1.193376239755839,1.193376239755839,26000.0
2005-08-04,1.2048511879591153,1.2048511879591153,1.2048511879591153,1.2048511879591155,570.0
2005-08-05,1.2048511879591153,1.2048511879591153,1.2048511879591153,1.2048511879591155,12885.0
2005-08-08,1.2010260822038974,1.2010260822038974,1.197201162150741,1.197201162150741,37700.0
2005-08-09,1.1972013466737426,1.2048511879591153,1.1933763348377548,1.2048511879591155,8000.0
2005-08-10,1.2010262655642132,1.2010262655642132,1.1972013449271073,1.2010262655642134,27645.0
2005-08-11,1.201026267316429,1.2048511879591153,1.201026267316429,1.2048511879591155,5000.0
2005-08-12,1.1972013466737426,1.2048511879591153,1.1933763348377548,1.2048511879591155,31000.0
2005-08-15,1.212501121797955,1.212501121797955,1.2086762008633023,1.2086762008633023,30970.0
2005-08-16,1.2163261361623918,1.2163261361623918,1.208676293705478,1.2163261361623918,65000.0
2005-08-17,1.2086761172533664,1.2239757999336254,1.2086761172533664,1.2239757999336254,13500.0
2005-08-18,1.2354504902369248,1.2622249333733595,1.2354504902369248,1.2622249333733595,7101.0
2005-08-19,1.2622249333733595,1.2622249333733595,1.2622249333733595,1.2622249333733595,28000.0
2005-08-22,1.2660499528679705,1.2928244892923473,1.2660499528679705,1.2813496358571548,35535.0
2005-08-23,1.3119489391800931,1.3769725842589788,1.3119489391800931,1.338723381271399,61935.0
2005-08-24,1.338723381271399,1.338723381271399,1.3195987797776092,1.338723381271399,42001.0
2005-08-25,1.3654982031696337,1.3769729672575597,1.3654982031696337,1.3769729672575597,7800.0
2005-08-26,1.4113970771513673,1.4113970771513673,1.376972700366558,1.388447553423695,32650.0
2005-08-29,1.3991351087049648,1.4380000294618616,1.3991351087049648,1.4380000294618616,19607.0
2005-08-30,1.4185681075657737,1.4380005283554906,1.4185681075657737,1.4263410758816604,19000.0
2005-08-31,1.4224545917237164,1.4263410758816604,1.4224545917237164,1.4263410758816604,6860.0
2005-09-01,1.4263410758816604,1.4302275600396035,1.4224545917237164,1.4263410758816604,20770.0
2005-09-02,1.4263410758816604,1.4263410758816604,1.4263410758816604,1.4263410758816604,0.0
2005-09-05,1.4185680358602115,1.4185680358602115,1.379703103584223,1.3991355233916736,11910.0
2005-09-06,1.3991352630608498,1.3991352630608498,1.371929880392402,1.371929880392402,55600.0
2005-09-07,1.3680436516997527,1.3991355233916736,1.3680436516997527,1.3991355233916736,22198.0
2005-09-08,1.391362133427496,1.391362133427496,1.391362133427496,1.391362133427496,97630.0
2005-09-09,1.391362133427496,1.3991350989927065,1.391362133427496,1.391362133427496,87520.0
2005-09-12,1.3991355233916736,1.3991355233916736,1.3874760715072036,1.3991355233916736,13620.0
2005-09-13,1.3991355233916736,1.3991355233916736,1.3991355233916736,1.3991355233916736,33137.0
2005-09-14,1.3991355233916736,1.3991355233916736,1.3991355233916736,1.3991355233916736,10500.0
2005-09-15,1.3991350989927065,1.3991350989927065,1.391362133427496,1.391362133427496,17880.0
2005-09-16,1.3991356925129352,1.3991356925129352,1.37970327035658,1.37970327035658,19289.0
2005-09-19,1.375816619622733,1.3991355233916736,1.375816619622733,1.3991355233916736,39900.0
2005-09-20,1.37970327035658,1.37970327035658,1.37970327035658,1.37970327035658,3200.0
2005-09-21,1.37970327035658,1.3835897547878515,1.375816785925309,1.37970327035658,21960.0
2005-09-22,1.383589377028315,1.383589377028315,1.383589377028315,1.383589377028315,2350.0
2005-09-23,1.3991353105089137,1.3991353105089137,1.383589377028315,1.383589377028315,17070.0
2005-09-26,1.3835895875457134,1.3991355233916736,1.3835895875457134,1.3991355233916736,70780.0
2005-09-27,1.4030220073531643,1.4030220073531643,1.3991355233916736,1.3991355233916736,28875.0
2005-09-28,1.3991355233916736,1.3991355233916736,1.3991355233916736,1.3991355233916736,35000.0
2005-09-29,1.4185682073303885,1.42634117619293,1.37970327035658,1.37970327035658,28184.0
2005-09-30,1.4185676154139424,1.4380000294618616,1.4185676154139424,1.4380000294618616,25000.0
2005-10-03,1.4574330065712366,1.4574330065712366,1.4574330065712366,1.4574330065712369,1386.0
2005-10-04,1.4613196823621355,1.4768656216434712,1.4613196823621355,1.4768656216434712,4548.0
2005-10-05,1.4768656216434712,1.4768656216434712,1.4768656216434712,1.4768656216434712,15000.0
2005-10-06,1.4613194908823162,1.4613194908823162,1.4185681634604417,1.4574330065712369,20765.0
2005-10-07,1.4613194908823162,1.476865428126634,1.426341132082601,1.4574330065712369,4990.0
2005-10-10,1.4768650061293325,1.4962974221321388,1.4768650061293325,1.4962974221321388,53801.0
2005-10-11,1.5079576266438228,1.5118441115512091,1.5079576266438228,1.5118441115512091,11500.0
2005-10-12,1.5079568445934617,1.5079568445934617,1.5040702690406054,1.5040702690406051,13592.0
2005-10-13,1.5001839053327002,1.5001839053327002,1.4962974221321388,1.4962974221321388,38026.0
2005-10-14,1.5040703885332616,1.5040703885332616,1.484637972530455,1.4962974221321388,54650.0
2005-10-17,1.4962974221321388,1.4962974221321388,1.4224542413214738,1.4962974221321388,331400.0
2005-10-18,1.4962974221321388,1.4962974221321388,1.4962974221321388,1.4962974221321388,14559.0
2005-10-19,1.4768648887980402,1.5040702690406054,1.4768648887980402,1.5040702690406051,10980.0
2005-10-20,1.4962974221321388,1.4962974221321388,1.4962974221321388,1.4962974221321388,7870.0
2005-10-21,1.4962974221321388,1.4962974221321388,1.4768650061293325,1.4962974221321388,10200.0
2005-10-24,1.4962974221321388,1.4962974221321388,1.4962974221321388,1.4962974221321388,4000.0
2005-10-25,1.4962974221321388,1.4962974221321388,1.4962974221321388,1.4962974221321388,0.0
2005-10-26,1.5079576266438228,1.5118441115512091,1.5079576266438228,1.5118441115512091,18065.0
2005-10-27,1.5157304381272816,1.5545952831413763,1.5157304381272816,1.550708798639967,6706.0
2005-10-28,1.55459436225599,1.55459436225599,1.55459436225599,1.55459436225599,24100.0
2005-10-31,1.5545952831413763,1.5545952831413763,1.550708798639967,1.550708798639967,5000.0
2005-11-01,1.550707880056792,1.55459436225599,1.550707880056792,1.55459436225599,10250.0
2005-11-02,1.54682196789395,1.54682196789395,1.54682196789395,1.54682196789395,1000.0
2005-11-03,1.54682196789395,1.54682196789395,1.54682196789395,1.54682196789395,0.0
2005-11-04,1.54682196789395,1.5507084515253995,1.54682196789395,1.54682196789395,4200.0
2005-11-07,1.523503407130101,1.550708798639967,1.523503407130101,1.550708798639967,6000.0
2005-11-08,1.550707880056792,1.55459436225599,1.5468213978575938,1.55459436225599,159857.0
2005-11-09,1.5584815436635526,1.632324641526358,1.5584815436635526,1.6323246415263584,140960.0
2005-11-10,1.6323241600004568,1.7022810314978607,1.6323241600004568,1.6906214911409243,93603.0
2005-11-11,1.7294870419319852,1.7294870419319852,1.6711898716708276,1.6711898716708276,30058.0
2005-11-14,1.6673028599062405,1.6673028599062405,1.651756927182063,1.6673028599062405,1578.0
2005-11-15,1.6517571527463564,1.6517571527463564,1.6128923156285215,1.6323246415263584,16797.0
2005-11-16,1.632324641526358,1.632324641526358,1.6128923156285215,1.6323246415263584,72035.0
2005-11-17,1.632324382232263,1.6362109579877464,1.628437991798912,1.628437991798912,24287.0
2005-11-18,1.667302756311046,1.7450324151023264,1.667302756311046,1.7450324151023264,10796.0
2005-11-21,1.6906216539484296,1.7450324151023264,1.6906216539484296,1.7450324151023264,5011.0
2005-11-22,1.7489189907029528,1.7489189907029528,1.7217135174649418,1.7450324151023264,21100.0
2005-11-23,1.7489190648297726,1.7489190648297726,1.7489190648297726,1.7489190648297726,4645.0
2005-11-24,1.7644649564945247,1.7838974642282257,1.7644649564945247,1.7838974642282257,19950.0
2005-11-25,1.787783968424319,1.8266488010444293,1.787783968424319,1.8266488010444293,31915.0
2005-11-28,1.8072167767705625,1.8072167767705625,1.795557232391993,1.795557232391993,11602.0
2005-11-29,1.8655140344993528,1.8655140344993528,1.8111030772232573,1.818876044645248,96483.0
2005-11-30,1.86551457424461,1.86551457424461,1.86551457424461,1.86551457424461,29745.0
2005-12-01,1.8655139576734707,1.8655139576734707,1.834421903943784,1.861627381461452,11029.0
2005-12-02,1.8655139170584447,1.9432435863849848,1.8655139170584447,1.9432435863849848,94826.0
2005-12-05,1.9432435863849848,1.982108421048255,1.9393570102575828,1.9432435863849848,175280.0
2005-12-06,1.931583879513416,1.9821082529519292,1.9238109132399628,1.9626759299293637,50950.0
2005-12-07,1.9626759299293637,1.974335286678476,1.9626759299293637,1.9626759299293637,11455.0
2005-12-08,1.9626759299293637,1.9626759299293637,1.9626759299293637,1.9626759299293637,0.0
2005-12-09,2.0987031919698977,2.0987031919698977,1.9743355308891528,1.9937680416375108,3794804.0
2005-12-12,1.9976543549135624,1.9976543549135624,1.8849462417290053,1.9432435863849848,399670.0
2005-12-13,1.9432437369712183,1.9432437369712183,1.9043788992962267,1.9043788992962267,28950.0
2005-12-14,1.8927193553326471,1.9043788992962267,1.8927193553326471,1.9043788992962267,88704.0
2005-12-15,1.9043788558486008,1.9043788558486008,1.884946344793368,1.8927193121510288,73539.0
2005-12-16,1.88494690576082,1.88494690576082,1.86551457424461,1.86551457424461,47871.0
2005-12-19,1.86551457424461,1.881060513586464,1.86551457424461,1.86551457424461,399891.0
2005-12-20,1.8849460126961364,1.8849460126961364,1.8849460126961364,1.8849460126961364,5640.0
2005-12-21,1.8616272430635985,1.8616272430635985,1.8072164773954444,1.8266488010444293,113025.0
2005-12-22,1.8266486823363508,1.857740731734006,1.8266486823363508,1.857740731734006,5274.0
2005-12-23,1.8344225102386875,1.86551457424461,1.8266495405677603,1.86551457424461,2462.0
2005-12-28,1.861627381461452,1.861627381461452,1.8305355130539205,1.861627381461452,940.0
2005-12-29,1.861627996748039,1.881060513586464,1.861627996748039,1.86551457424461,75783.0
2005-12-30,1.86551457424461,1.86551457424461,1.86551457424461,1.86551457424461,16500.0
2006-01-03,1.8655139576734707,1.8655139576734707,1.8538544143595688,1.861627381461452,13050.0
2006-01-04,1.8538541847247163,1.8616271508637705,1.8344216767160144,1.8499677943162545,42645.0
2006-01-05,1.8499675111743483,1.8538539009879889,1.8499675111743483,1.8538539009879889,10800.0
2006-01-06,1.8577404761237324,1.861626865937373,1.8421943609028628,1.8538539009879889,37233.0
2006-01-09,1.853854148743379,1.8849460126961364,1.8344216411118413,1.8849460126961364,131560.0
2006-01-10,1.9315840433249287,1.9626760963776944,1.9315840433249287,1.9432435863849848,4385.0
2006-01-11,1.9587895278086696,2.0365191974351444,1.9587895278086696,2.0365191974351444,28425.0
2006-01-12,2.0404058332355084,2.0404058332355084,2.0015409972859297,2.020973322599641,24183.0
2006-01-13,2.001541490423713,2.0132008514201303,2.001541490423713,2.009314459528725,3266.0
2006-01-16,2.0015407820196374,2.009313748373569,1.982108273473742,1.9821082734737423,43679.0
2006-01-17,1.993768030096014,2.032632866045593,1.993768030096014,2.020973322599641,152015.0
2006-01-18,2.0209733826055527,2.0209733826055527,2.005427447764138,2.005427447764138,12800.0
2006-01-19,2.005427551323798,2.009314127895934,2.001541160073833,2.001541160073833,20126.0
2006-01-20,2.009314127895934,2.009314127895934,2.001541160073833,2.001541160073833,220000.0
2006-01-23,1.9898814538399787,2.020973322599641,1.9898814538399787,2.020973322599641,4620.0
2006-01-24,2.020973573209944,2.071497958870738,2.020973573209944,2.071497958870738,21326.0
2006-01-25,2.075384504930128,2.098703409046826,2.059838568852329,2.0792708962884894,37700.0
2006-01-27,2.09870319821268,2.1492275780509744,2.09870319821268,2.13368145821275,159563.0
2006-01-30,2.1570005453090078,2.1570005453090078,2.13368145821275,2.13368145821275,73777.0
2006-01-31,2.1686600522755937,2.1764330200667468,2.141454757667643,2.141454757667643,20341.0
2006-02-01,2.157000662766698,2.157000662766698,2.1414547274040907,2.1492276950853944,220480.0
2006-02-02,2.1492273041983965,2.1570002704660056,2.1492273041983965,2.1570002704660047,16350.0
2006-02-03,2.1570006060846305,2.172546541038719,2.1181355833772466,2.118135583377247,36739.0
2006-02-06,2.1570010486259728,2.1570010486259728,2.1220225951418343,2.1220225951418343,44307.0
2006-02-07,2.13756788249542,2.141454458509131,2.125908339776428,2.125908339776428,264045.0
2006-02-08,2.137567926921626,2.137567926921626,2.137567926921626,2.137567926921626,2315.0
2006-02-09,2.125908550854291,2.137568094730939,2.1181355833772466,2.118135583377247,118640.0
2006-02-10,2.137567926921626,2.1647734036166018,2.125908383960308,2.137567926921626,18644.0
2006-02-13,2.137568269879562,2.164773750939468,2.137568269879562,2.164773750939468,22380.0
2006-02-14,2.168659794388942,2.168659794388942,2.137567926921626,2.137567926921626,104570.0
2006-02-15,2.145341148902134,2.1764330200667468,2.1375681811109803,2.141454757667643,26014.0
2006-02-16,2.145340893788455,2.1647734036166018,2.137567926921626,2.137567926921626,20035.0
2006-02-17,2.1608875165572576,2.2152983019748507,2.1608875165572576,2.1919793939387398,33881.0
2006-02-20,2.2152982246258386,2.293028100687746,2.211411832749954,2.2541632553178927,119546.0
2006-02-21,2.2735954284019946,2.2930279424066504,2.2735954284019946,2.2930279424066504,37949.0
2006-02-22,2.273595099172893,2.2930276103636147,2.254162773304332,2.285254642951758,35883.0
2006-02-23,2.2852545064600074,2.2852545064600074,2.2386167047744108,2.250276062534735,11207.0
2006-02-24,2.2852547813099098,2.2852547813099098,2.265822268942668,2.273595236825131,19798.0
2006-02-27,2.2852544994059305,2.390189645535685,2.2852544994059305,2.3707571355655954,65041.0
2006-02-28,2.390189042487677,2.390189042487677,2.370756537420436,2.386302467345387,38668.0
2006-03-01,2.394076083726188,2.429054528235873,2.370757182493782,2.429054528235873,45132.0
2006-03-02,2.429054542331311,2.4679193779441806,2.429054542331311,2.4484870527988227,54756.0
2006-03-03,2.4799790172020573,2.4957249002308037,2.4445506865345124,2.464233134173311,16568.0
2006-03-06,2.479978565317074,2.519343265716169,2.479978565317074,2.499660821663773,74286.0
2006-03-07,2.4799785262291505,2.5390254820442824,2.4799785262291505,2.5390254820442824,98672.0
2006-03-08,2.5468986693383724,2.5744540557122773,2.539025728618072,2.558708174271678,102595.0
2006-03-09,2.578390488588046,2.676802336431777,2.578390488588046,2.676802336431778,88495.0
2006-03-10,2.65712035319026,2.65712035319026,2.590200255002921,2.598073196689329,129318.0
2006-03-13,2.6098831929043262,2.661057417323416,2.6059466274694243,2.6374384001255504,265493.0
2006-03-14,2.6413743508752434,2.6413743508752434,2.6098825855476973,2.617755526879584,200668.0
2006-03-15,2.633501199568961,2.637437576068185,2.617755318160639,2.6295646353640243,48038.0
2006-03-16,2.6256282642470823,2.633501204967382,2.5468986693383724,2.558708174271678,80778.0
2006-03-17,2.558708174271678,2.6177553235267825,2.558708174271678,2.558708174271678,36529.0
2006-03-20,2.5587078216213848,2.6177549627384,2.5587078216213848,2.602009083467954,22267.0
2006-03-21,2.605946752722037,2.605946752722037,2.495725543127909,2.5154078081311138,68717.0
2006-03-22,2.472106415163327,2.472106415163327,2.3618850311205035,2.4327415144800457,173288.0
2006-03-23,2.413058230211142,2.5901994574653795,2.413058230211142,2.578390142424792,205669.0
2006-03-24,2.598072396727664,2.598072396727664,2.5587077004162424,2.578390142424792,72182.0
2006-03-27,2.5783909363261763,2.617755644758218,2.5783909363261763,2.598073196689329,42171.0
2006-03-28,2.5980731966893296,2.5980731966893296,2.5980731966893296,2.598073196689329,34222.0
2006-03-29,2.5862638780125846,2.5980731966893296,2.5783909363261763,2.598073196689329,15701.0
2006-03-30,2.594136819698993,2.625628586444626,2.5862638780125846,2.598073196689329,108077.0
2006-03-31,2.5783901424247926,2.5783901424247926,2.5311523191454075,2.578390142424792,34845.0
2006-04-03,2.558708793227752,2.605946448976421,2.558708793227752,2.594137128892133,22205.0
2006-04-04,2.5744546330674054,2.5902005180392256,2.558708748095585,2.5902005180392256,51261.0
2006-04-05,2.590200255002921,2.5980731966893296,2.574454371630104,2.598073196689329,266345.0
2006-04-06,2.562644263900224,2.5901994574653795,2.562644263900224,2.578390142424792,216592.0
2006-04-07,2.5783906199252846,2.582326996432577,2.558708174271678,2.558708174271678,345386.0
2006-04-10,2.558707993641395,2.558707993641395,2.479978591996247,2.4878515321607617,37075.0
2006-04-11,2.487851707788981,2.558708174271678,2.479978767068681,2.558708174271678,503934.0
2006-04-12,2.5744539382704934,2.65711990591543,2.5705175619427703,2.649246965554279,286782.0
2006-04-13,2.6807387517720893,2.708294137143615,2.664992870904277,2.7082941371436138,63096.0
2006-04-18,2.7397857097820806,2.8460704921570024,2.7082939502199843,2.735849145983972,44280.0
2006-04-19,2.7752146481897206,2.78702396678986,2.7555322002485085,2.7555322002485085,261243.0
2006-04-20,2.771278083519184,2.7752146481897206,2.747659258613171,2.7555322002485085,31692.0
2006-04-21,2.735849752307297,2.771278083519184,2.7201038690366213,2.7555322002485085,50200.0
2006-04-24,2.775214188097316,2.8106423257299697,2.775214188097316,2.790960068757541,72893.0
2006-04-26,2.7948969595369486,2.802769901316263,2.7830876407208462,2.802769901316263,43185.0
2006-04-27,2.8106429256688124,2.8106429256688124,2.7948970416475896,2.7948970416475887,6254.0
2006-04-28,2.7830870548753075,2.794896371205524,2.7279762863152985,2.7279762863152985,41998.0
2006-05-01,2.724040962635667,2.724040962635667,2.3618852016786795,2.6374384001255504,135316.0
2006-05-02,2.637437447129723,2.6925482170703186,2.633501070822939,2.676802336431778,65061.0
2006-05-03,2.6768019770561864,2.6768019770561864,2.5783901424247926,2.578390142424792,75466.0
2006-05-04,2.562644785124586,2.566581161703521,2.5587082208399345,2.562644785124585,16454.0
2006-05-05,2.558707925786456,2.5626444896171687,2.5390254820442824,2.5390254820442824,23348.0
2006-05-08,2.4799779859268134,2.5114697388887604,2.4012484158162923,2.440613107018726,119094.0
2006-05-09,2.3855031755194407,2.420931500902753,2.3776302351793386,2.420931500902753,189072.0
2006-05-10,2.416995919997752,2.5154078081311133,2.416995919997752,2.5154078081311138,50148.0
2006-05-11,2.578390488588046,2.676802336431777,2.5587080439370187,2.676802336431778,33829.0
2006-05-12,2.672866022902723,2.676802587284119,2.653183576407186,2.6531835764071863,106478.0
2006-05-15,2.5980730441511435,2.5980730441511435,2.535089514357769,2.586263726167748,23663.0
2006-05-16,2.598073316574588,2.598073316574588,2.4839155630011134,2.49178850505081,22493.0
2006-05-17,2.476042146910212,2.519343413746337,2.476042146910212,2.511470473203924,14725.0
2006-05-18,2.4917881270445323,2.5193435138911684,2.4799788096143427,2.5193435138911684,28635.0
2006-05-19,2.4799788731516315,2.653183576407186,2.4799788731516315,2.6531835764071863,24460.0
2006-05-22,2.6531835112029727,2.657120075487624,2.562644785124586,2.562644785124585,23484.0
2006-05-23,2.562644738484684,2.562644738484684,2.420931617813576,2.558708174271678,51436.0
2006-05-24,2.5587079661152647,2.5587079661152647,2.499660821663773,2.499660821663773,4265.0
2006-05-25,2.519343265716169,2.519343265716169,2.440613677212281,2.499660821663773,26204.0
2006-05-26,2.4996607822656296,2.558707925786456,2.4996607822656296,2.5390254820442824,6649.0
2006-05-29,2.558708174271678,2.558708174271678,2.5429622928310787,2.558708174271678,117214.0
2006-05-30,2.558708174271678,2.5783906199252846,2.558708174271678,2.558708174271678,8062.0
2006-05-31,2.5547713619557437,2.5547713619557437,2.5390254820442824,2.5390254820442824,33855.0
2006-06-01,2.539025728618072,2.558708174271678,2.539025728618072,2.558708174271678,8962.0
2006-06-02,2.5587084882572877,2.5980731966893296,2.5587084882572877,2.598073196689329,11615.0
2006-06-05,2.598073684305393,2.6374384001255504,2.5941373065762625,2.6374384001255504,3150.0
2006-06-06,2.617755444040055,2.617755444040055,2.5823271153148406,2.5823271153148406,2700.0
2006-06-07,2.590200056397585,2.590200056397585,2.5823271153148406,2.5823271153148406,23030.0
2006-06-08,2.558708174271678,2.558708174271678,2.558708174271678,2.558708174271678,3000.0
2006-06-09,2.5390254820442824,2.5390254820442824,2.5390254820442824,2.5390254820442824,2603.0
2006-06-13,2.5193435138911684,2.5193435138911684,2.503597632180438,2.5193435138911684,82117.0
2006-06-14,2.5193435165220017,2.562644785124586,2.4996610705101774,2.562644785124585,17197.0
2006-06-15,2.5783907669811543,2.5783907669811543,2.5705178258118293,2.5705178258118297,5770.0
2006-06-16,2.578390614639834,2.6295646353640243,2.578390614639834,2.6295646353640243,10042.0
2006-06-19,2.6295646353640243,2.6295646353640243,2.6295646353640243,2.6295646353640243,0.0
2006-06-20,2.6098828482294807,2.6098828482294807,2.6098828482294807,2.6098828482294807,500.0
2006-06-21,2.617755204109676,2.649246965554279,2.617755204109676,2.649246965554279,7970.0
2006-06-22,2.653183261309072,2.6571198252229524,2.653183261309072,2.6571198252229524,19047.0
2006-06-23,2.7161666783797336,2.775213816808665,2.7161666783797336,2.747658435486983,84619.0
2006-06-26,2.794896289015749,2.814578732594906,2.7240398300010327,2.735849145983972,32352.0
2006-06-27,2.751595159873206,2.794896425234367,2.7161670224919856,2.775214168401623,14817.0
2006-06-28,2.775214168401623,2.775214168401623,2.775214168401623,2.775214168401623,5000.0
2006-06-29,2.7555322002485085,2.7555322002485085,2.71616749207182,2.7555322002485085,6183.0
2006-06-30,2.7555323315945306,2.8106429256688124,2.7555323315945306,2.7948970416475887,16474.0
2006-07-03,2.8106423887921905,2.881499041058712,2.8106423887921905,2.881499041058712,55538.0
2006-07-04,2.932673500032951,2.932673500032951,2.885435849912686,2.901181733286108,20981.0
2006-07-05,2.9051186763122967,2.932673881951397,2.857881020040332,2.87362690546432,24982.0
2006-07-06,2.873626015682452,2.873626015682452,2.775214168401623,2.775214168401623,13952.0
2006-07-07,2.7948964763997446,2.8500070593283056,2.7948964763997446,2.8500070593283056,16758.0
2006-07-10,2.8972453244535665,3.0114030715090947,2.8972453244535665,2.999593565255953,54053.0
2006-07-11,3.149179242935733,3.149179242935733,3.070449836944624,3.098005035188657,23320.0
2006-07-12,3.090131759668565,3.098004699414375,3.074385880176945,3.086195383648505,16216.0
2006-07-13,3.078322443902695,3.086195383648505,3.0704495041568856,3.086195383648505,42829.0
2006-07-14,3.086195383648505,3.086195383648505,3.019275301956276,3.086195383648505,38637.0
2006-07-17,3.078323001677769,3.078323001677769,2.9523557552145543,3.0153392845933,37428.0
2006-07-18,2.9917209539897054,2.9917209539897054,2.952356241642293,2.968102126581258,30512.0
2006-07-19,2.968102232262078,2.968102232262078,2.928737518513064,2.9326738960350847,18838.0
2006-07-20,2.932672917204308,2.952355361362335,2.912990660751977,2.9129906607519773,25331.0
2006-07-21,2.893308216593949,2.932672917204308,2.893308216593949,2.9129906607519773,19374.0
2006-07-24,2.893308216593949,2.912990660751977,2.869689396227734,2.9129906607519773,6760.0
2006-07-25,2.9090545922891664,2.952355864188198,2.9090545922891664,2.9523558641881986,9188.0
2006-07-26,2.9523552081858937,2.9720376513227422,2.9326727650490456,2.9720376513227422,14152.0
2006-07-27,2.9720376513227422,2.9720376513227422,2.9720376513227422,2.9720376513227422,0.0
2006-07-28,2.932673620686167,2.932673620686167,2.7004217375202484,2.7948970416475887,4364501.0
2006-07-31,2.8145794905269907,2.818515867679425,2.7948970416475896,2.7948970416475887,61396.0
2006-08-01,2.8185151982192225,2.8421340186410613,2.802769317937997,2.8421340186410613,138724.0
2006-08-02,2.842134960559472,2.9326738960350847,2.8381985830374514,2.9326738960350847,29673.0
2006-08-03,2.99959362850996,2.99959362850996,2.889372443783097,2.889372443783097,31799.0
2006-08-04,2.87362690546432,2.8814998481763143,2.857881020040332,2.87362690546432,123867.0
2006-08-07,2.85788028103412,2.8736261623864534,2.8539437168431814,2.85788028103412,21638.0
2006-08-08,2.85788028103412,2.85788028103412,2.850007152652242,2.85788028103412,32757.0
2006-08-09,2.87362596014162,2.912990660751977,2.85394351598359,2.9129906607519773,177684.0
2006-08-10,2.9720378055203627,2.9720378055203627,2.912990660751977,2.9129906607519773,76304.0
2006-08-11,2.912991157540018,2.912991157540018,2.8893723331457952,2.909054592954781,85704.0
2006-08-14,2.9562929119902543,2.968102232262078,2.91692801053548,2.9326738960350847,41022.0
2006-08-15,2.932673416677985,2.968101747114077,2.9248004752150454,2.9523558641881986,199312.0
2006-08-16,2.9523563467624725,2.968102232262078,2.9326738960350847,2.9326738960350847,24073.0
2006-08-17,2.952355361362335,2.952355361362335,2.912990660751977,2.9129906607519773,22924.0
2006-08-18,2.909055053815414,2.9208645617362863,2.87362690546432,2.87362690546432,58992.0
2006-08-21,2.8814989002636904,2.912990660751977,2.8814989002636904,2.9129906607519773,12952.0
2006-08-22,2.952356574621415,2.9562931401530164,2.9326741223749617,2.936610687906562,29130.0
2006-08-23,2.9523557386441497,3.121624066752354,2.9523557386441497,3.0428946554707994,42929.0
2006-08-24,3.0704491619032206,3.0704491619032206,3.019274965406844,3.031084279856365,80173.0
2006-08-25,3.0350228575766742,3.0507687457641546,3.0035310812017126,3.0035310812017126,39858.0
2006-08-28,3.0507687457641546,3.090133466232856,3.0035310812017126,3.0035310812017126,96249.0
2006-08-29,3.079315442963158,3.099259272453488,3.03145048042451,3.03145048042451,18650.0
2006-08-30,3.071338917383199,3.071338917383199,3.04740642856965,3.067350264346864,1430567.0
2006-08-31,3.111225442297734,3.139146573857305,3.0912816138708026,3.139146573857305,163011.0
2006-09-01,3.111226262509894,3.1431362442466533,3.111226262509894,3.119203757944084,27885.0
2006-09-04,3.151113377348581,3.2308885127159908,3.151113377348581,3.226899670358308,76606.0
2006-09-05,3.226900143812024,3.2388662922438125,3.1630799881146507,3.1989790040055173,408855.0
2006-09-06,3.1910018302647347,3.1910018302647347,3.1351593514906906,3.155102998810727,48741.0
2006-09-07,3.1630798250007883,3.191001153565947,3.159091172462046,3.191001153565947,43363.0
2006-09-08,3.1910004396692773,3.1910004396692773,3.171056610841965,3.1750454526868066,33545.0
2006-09-11,3.183024003980844,3.214934178748825,3.175046507838476,3.2069564924079463,71669.0
2006-09-12,3.230889109869165,3.2787540858172326,3.2189225805843877,3.27077639962738,101884.0
2006-09-13,3.2907201519784843,3.2907201519784843,3.250832482826004,3.266787474407595,39191.0
2006-09-14,3.2508331040285974,3.270776942415912,3.2508331040285974,3.262799635299233,3006.0
2006-09-15,3.2707764148796112,3.2747652579931383,3.2548214228225216,3.2548214228225216,49510.0
2006-09-18,3.2548214228225216,3.2707764148796112,3.2508325797089945,3.2548214228225216,40910.0
2006-09-19,3.2707767448029097,3.30268673213585,3.2707767448029097,3.2867317384693795,41451.0
2006-09-20,3.3026865330255863,3.3026865330255863,3.278754234167223,3.294709226871809,22963.0
2006-09-21,3.2986978231192285,3.2986978231192285,3.282742451212453,3.282742451212453,28708.0
2006-09-22,3.2867315562594124,3.29072039955416,3.2508327274007507,3.2787542500669504,28614.0
2006-09-25,3.278754234167223,3.3026865330255863,3.278754234167223,3.294709226871809,15658.0
2006-09-26,3.290720250050228,3.290720250050228,3.2548214228225216,3.2548214228225216,14548.0
2006-09-27,3.2667880986590334,3.270776942415912,3.2588107915423543,3.262799635299233,40232.0
2006-09-28,3.254820451480016,3.254820451480016,3.163079179431022,3.2109443315163086,27855.0
2006-09-29,3.198978616692128,3.242854742561092,3.194989774232144,3.230888595578093,58809.0
2006-10-02,3.214934440755189,3.302686715274238,3.214934440755189,3.302686715274238,17139.0
2006-10-03,3.3026862525941647,3.3026862525941647,3.26279896441805,3.298697790054453,9019.0
2006-10-04,3.29072010418103,3.298697790054453,3.2827424183076075,3.298697790054453,8807.0
2006-10-05,3.298697485594302,3.298697485594302,3.19100101862516,3.250832135565596,59832.0
2006-10-06,3.29072010418103,3.298697790054453,3.2827424183076075,3.298697790054453,8807.0
2006-10-09,3.230888160735049,3.246843148030661,3.1910005022975683,3.2109443315163086,50551.0
2006-10-10,3.194989913614158,3.198978756248156,3.1870122283461617,3.1870122283461617,14187.0
2006-10-11,3.183023822432298,3.1989790040055173,3.17504632674494,3.1989790040055173,137723.0
2006-10-12,3.1989788390404126,3.21094498685513,3.187012310828714,3.191001153565947,141355.0
2006-10-13,3.1989787037622657,3.250832135565596,3.1989787037622657,3.250832135565596,10154.0
2006-10-16,3.2747651128311843,3.298697790054453,3.2747651128311843,3.298697790054453,40821.0
2006-10-17,3.294709624560104,3.294709624560104,3.262799635299233,3.262799635299233,34947.0
2006-10-18,3.258810265936048,3.290720250050228,3.2548214228225216,3.2548214228225216,147562.0
2006-10-19,3.258810265936048,3.258810265936048,3.2548214228225216,3.2548214228225216,6770.0
2006-10-20,3.2548213258206533,3.270776317402244,3.2548213258206533,3.266787474407595,19920.0
2006-10-23,3.2667875565324542,3.27077639962738,3.254821407644691,3.27077639962738,147475.0
2006-10-24,3.27077639962738,3.27077639962738,3.250832564549765,3.27077639962738,534669.0
2006-10-25,3.27077639962738,3.27077639962738,3.250832564549765,3.27077639962738,17186.0
2006-10-26,3.266786928226576,3.266786928226576,3.2508319393125324,3.2588096239680246,8370.0
2006-10-27,3.26279856176383,3.26279856176383,3.2468435723829514,3.2468435723829514,21876.0
2006-10-30,3.2388659882569013,3.250832135565596,3.1949898611937133,3.250832135565596,39980.0
2006-10-31,3.266787036527089,3.266787036527089,3.218922068198141,3.230888595578093,91246.0
2006-11-01,3.25482088954409,3.25482088954409,3.226899753118109,3.230888595578093,22362.0
2006-11-02,3.210944751176736,3.2468435723829514,3.210944751176736,3.2468435723829514,13059.0
2006-11-03,3.2308880567137224,3.246843043495649,3.202966544547683,3.23886535990624,166704.0
2006-11-06,3.234877633806978,3.234877633806978,3.2069564924079463,3.2069564924079463,10198.0
2006-11-07,3.2029665848069064,3.206955426651749,3.171056610841965,3.1750454526868066,60738.0
2006-11-08,3.1511132263382797,3.230888357882637,3.107236913498805,3.20296684311388,129398.0
2006-11-09,3.242854967959031,3.242854967959031,3.155102329724813,3.191001153565947,40636.0
2006-11-10,3.191000697011227,3.20296684311388,3.191000697011227,3.20296684311388,21850.0
2006-11-13,3.206956464008325,3.206956464008325,3.135158999362829,3.1471251483711566,156337.0
2006-11-14,3.1391474085251776,3.147124903977397,3.1112262695416546,3.1112262695416546,77049.0
2006-11-15,2.991563231109552,3.09128200547987,2.9716194001561003,3.09128200547987,151458.0
2006-11-16,3.051394533771437,3.09128200547987,3.051394533771437,3.09128200547987,63654.0
2006-11-17,3.1311692048397983,3.2109443315163086,3.1231917111919927,3.2109443315163086,61503.0
2006-11-20,3.226900019747427,3.226900019747427,3.135158727770724,3.143136223151372,38217.0
2006-11-21,3.1431361137798506,3.171057251541303,3.139147271129079,3.171057251541303,36197.0
2006-11-22,3.1710566834909977,3.19498935471145,3.1710566834909977,3.19498935471145,34337.0
2006-11-23,3.1949896398043736,3.1949896398043736,3.1790344608342207,3.183023303126377,17048.0
2006-11-24,3.183023303126377,3.1910007975122183,3.183023303126377,3.183023303126377,6920.0
2006-11-27,3.183023658289972,3.214933829592363,3.175046163013997,3.191001153565947,45471.0
2006-11-28,3.19100107098016,3.194989913614158,3.175046080841138,3.1870122283461617,55684.0
2006-11-29,3.183023575910649,3.2069560611191816,3.183023575910649,3.1870122283461617,212143.0
2006-11-30,3.191001084398186,3.2229110648104107,3.171057251541303,3.171057251541303,96334.0
2006-12-01,3.191001153565947,3.191001153565947,3.191001153565947,3.191001153565947,5768.0
2006-12-04,3.187012310828714,3.191001153565947,3.187012310828714,3.191001153565947,135643.0
2006-12-05,3.191000470825232,3.191000470825232,3.1152141868193186,3.127180522272231,30492.0
2006-12-06,3.127180147602371,3.151112625442378,3.1112251623757,3.151112625442378,27664.0
2006-12-07,3.15111254957008,3.15111254957008,3.1311687234177343,3.1311687234177343,21272.0
2006-12-08,3.1351587347489422,3.1670687163425613,3.1351587347489422,3.1351587347489422,15635.0
2006-12-11,3.135157564727572,3.139146215838988,3.127180072306318,3.1311687234177343,78614.0
2006-12-12,3.127181632379452,3.135159128780481,3.0912828034755653,3.1032491431763662,157068.0
2006-12-13,3.0912816138708026,3.139146573857305,3.051394147215384,3.139146573857305,88563.0
2006-12-14,3.135157922290985,3.139146573857305,3.1032479489666502,3.139146573857305,20203.0
2006-12-15,3.119202579885064,3.1311687234177343,3.11122508746381,3.1311687234177343,83902.0
2006-12-18,3.1152137385752257,3.139146215838988,3.1152137385752257,3.1311687234177343,78892.0
2006-12-19,3.1311687988098256,3.151112625442378,3.1152138135831544,3.151112625442378,23745.0
2006-12-20,3.151112625442378,3.151112625442378,3.1311687988098256,3.151112625442378,26170.0
2006-12-21,3.147124766232136,3.1750460941920746,3.139147271129079,3.171057251541303,31412.0
2006-12-22,3.19100101862516,3.250832135565596,3.1670685338092888,3.250832135565596,30370.0
2006-12-27,3.2109452747915497,3.290720234704996,3.206956431696624,3.27077639962738,28183.0
2006-12-28,3.270776942415912,3.290720780803225,3.262799635299233,3.262799635299233,66157.0
2006-12-29,3.262799093834544,3.274765242722306,3.262799093834544,3.27077639962738,21628.0
2007-01-02,3.266787618376448,3.266787618376448,3.183024003980844,3.2069564924079463,21320.0
2007-01-03,3.1989791272654857,3.1989791272654857,3.171057605986133,3.1790351019808734,65891.0
2007-01-04,3.16706833235026,3.16706833235026,3.1511133434879186,3.159090837919089,20781.0
2007-01-05,3.159090720472869,3.20296684311388,3.1511132263382797,3.20296684311388,1030778.0
2007-01-08,3.1830230086497626,3.2149331734394373,3.1830230086497626,3.2109443315163086,103664.0
2007-01-09,3.2308892405368623,3.3505514950480557,3.218922710768119,3.310664203676667,190948.0
2007-01-10,3.350551774641181,3.3944282933272047,3.350551774641181,3.3904394497381007,61161.0
2007-01-11,3.4303266092387763,3.5699326903003405,3.4303266092387763,3.549988855749544,25283.0
2007-01-12,3.490158434969423,3.49414727876183,3.482180747384607,3.482180747384607,21703.0
2007-01-15,3.4821797461412185,3.593865057832868,3.4821797461412185,3.585887372541905,50486.0
2007-01-16,3.5938648484936024,3.613808680162328,3.5898760060804675,3.609819837749193,30150.0
2007-01-17,3.6257745581546814,3.629763400272045,3.589875739892252,3.5978534241269786,37889.0
2007-01-18,3.5699313843950597,3.5938640531806825,3.5579652402006805,3.5898752116502672,33471.0
2007-01-19,3.573920225925474,3.5938640531806825,3.573920225925474,3.5898752116502672,94037.0
2007-01-22,3.589874933611436,3.597852616054387,3.589874933611436,3.5938637748329114,62086.0
2007-01-23,3.6018428242964418,3.605831667453087,3.573921682993972,3.573921682993973,13365.0
2007-01-24,3.5739207406764115,3.6138084009318368,3.549988068443772,3.6138084009318368,165042.0
2007-01-25,3.613808680162328,3.625774827004784,3.5898760060804675,3.609819837749193,20487.0
2007-01-29,3.609819038905476,3.609819038905476,3.549987557139852,3.5898752116502672,19340.0
2007-01-30,3.5898762018517427,3.6018423493467635,3.5220673987183413,3.6018423493467635,22643.0
2007-01-31,3.56195528027618,3.649707541091444,3.546000289182769,3.645719078615836,281916.0
2007-02-01,3.789313787290092,3.7972914725907234,3.709538836268643,3.7853249446397768,71989.0
2007-02-02,3.789314528665797,3.7972922155272553,3.74543839211892,3.769370691909201,21130.0
2007-02-05,3.789313495650943,3.80526848462728,3.761392360041589,3.80526848462728,11735.0
2007-02-06,3.805268222459246,3.944874651681565,3.805268222459246,3.908975833858859,62469.0
2007-02-07,3.904986985978549,3.904986985978549,3.793302071005065,3.793302071005065,13001.0
2007-02-08,3.789313869859562,3.793302712596794,3.689595083810626,3.689595083810626,9912.0
2007-02-09,3.665662898744498,3.7294832498970543,3.629764450492289,3.7294832498970543,354904.0
2007-02-12,3.6935842435777215,3.829201865108202,3.6935842435777215,3.737460376262343,21304.0
2007-02-13,3.7494260658102743,3.7494260658102743,3.741448761025274,3.7494260658102743,21328.0
2007-02-14,3.8252125534511,3.8252125534511,3.7454376036162578,3.7494260658102743,7000.0
2007-02-15,3.757403750992242,3.757403750992242,3.709538781091337,3.7494260658102743,20765.0
2007-02-16,3.757403750992242,3.857122533385037,3.709538781091337,3.7494260658102743,221896.0
2007-02-19,3.75740423853924,3.889033017945639,3.75740423853924,3.889033017945639,15307.0
2007-02-20,3.908977038222761,4.0964484888367245,3.908977038222761,3.9807743155921456,64157.0
2007-02-21,3.988752002187096,3.988752002187096,3.972797009394229,3.9807743155921456,15085.0
2007-02-22,3.976784572240637,4.056559510518918,3.817234315287165,3.988750717883152,63470.0
2007-02-23,3.968808457418179,4.032628433274208,3.968808457418179,4.028639970081003,17492.0
2007-02-26,4.033675809598479,4.122327746473152,4.017557240685175,4.029646071295904,117854.0
2007-02-27,4.029646240382084,4.065913118033045,3.9933793627311234,3.9933793627311234,49226.0
2007-02-28,3.808016486890504,3.928905978472144,3.79592765302147,3.928905978472144,55663.0
2007-03-01,3.928905707329472,3.961142851620204,3.920846229108252,3.961142851620204,82452.0
2007-03-02,3.888609353179231,3.928905978472144,3.888609353179231,3.928905978472144,7931.0
2007-03-05,3.928905978472144,3.928905978472144,3.848313112183417,3.928905978472144,17204.0
2007-03-06,3.864431128248018,3.864431128248018,3.707274773421772,3.791897366897898,29723.0
2007-03-07,3.812045410084085,3.868460596555716,3.787867363225666,3.7959268402774775,36012.0
2007-03-08,3.799957348215923,3.852342806768616,3.799957348215923,3.81204618194436,14729.0
2007-03-09,3.832194190475696,3.908757310414056,3.828164451453397,3.9006982166665214,37266.0
2007-03-12,3.900697250207781,3.908756341958548,3.876519206361539,3.904726603934679,50868.0
2007-03-13,3.908756486242269,3.908756486242269,3.836223120620063,3.86846025740704,11369.0
2007-03-14,3.844282619638616,3.884579237036781,3.787867432140589,3.884579237036781,70606.0
2007-03-15,3.83219426227263,3.908757383645415,3.828164523174833,3.8886090724535016,31288.0
2007-03-16,3.86846066693692,3.884579237036781,3.828164049538755,3.884579237036781,31707.0
2007-03-19,3.86846025740704,3.884578825800528,3.8160748140539567,3.86846025740704,34806.0
2007-03-20,3.884580937986239,3.9087586115742456,3.884580937986239,3.9087586115742456,54650.0
2007-03-21,3.9208453164631383,3.9490530993744817,3.86846025740704,3.86846025740704,46226.0
2007-03-22,3.868462360828503,3.936966409823178,3.799958311833828,3.9087586115742456,27805.0
2007-03-23,3.9127863506002023,4.029646071295904,3.9127863506002023,4.029646071295904,67215.0
2007-03-26,4.033675128995129,4.190831053308621,4.033675128995129,4.130386526156805,103672.0
2007-03-27,4.150535996727101,4.150535996727101,4.073972497562035,4.090091068286727,42127.0
2007-03-28,4.07397305639994,4.114269680887787,4.069943701388829,4.069943701388829,62009.0
2007-03-29,4.0699424684081205,4.0699424684081205,4.02964585612805,4.049794162268085,25350.0
2007-03-30,4.045766252802275,4.146507444738883,4.025617937555523,4.122329389583351,32803.0
2007-04-02,4.12232836967719,4.202921610724604,4.12232836967719,4.182773300462751,98828.0
2007-04-03,4.186802726394876,4.190832080708394,4.158594940418101,4.17068415624973,47672.0
2007-04-04,4.170684011295835,4.170684011295835,4.150535703240408,4.150535703240409,15344.0
2007-04-05,4.130388869400911,4.154566924556442,4.12232938958335,4.122329389583351,3145.0
2007-04-10,4.15053584749404,4.182772987784333,4.134417277348893,4.17068415624973,20582.0
2007-04-11,4.170683133789303,4.170683133789303,4.130386526156805,4.130386526156805,12639.0
2007-04-12,4.126357776851508,4.146506085493543,4.126357776851508,4.126357776851508,17932.0
2007-04-13,4.142476519216235,4.142476519216235,4.078002236317468,4.090091068286727,13662.0
2007-04-16,4.057853422191928,4.057853422191928,4.029646023005925,4.041734853471784,34405.0
2007-04-17,4.045765162423036,4.049794901245756,3.884579452484687,3.892638545833081,89068.0
2007-04-18,3.89666895419,4.005469231018427,3.89666895419,4.005469231018427,41366.0
2007-04-19,4.158594795884372,4.158594795884372,4.0699428553157135,4.150535703240409,53400.0
2007-04-20,4.150535965870537,4.388285170515012,4.130387656540202,4.174713629629309,65432.0
2007-04-23,4.255306996572796,4.372166733091994,4.231128947780492,4.352018423147916,53247.0
2007-04-24,4.364107111265631,4.428581393519703,4.323810492708318,4.3318699701385945,87510.0
2007-04-26,4.331870507955792,4.372167131516076,4.275455311830814,4.295603623610955,49483.0
2007-04-27,4.315752172600063,4.364107892951953,4.311722433163129,4.319781912036997,19314.0
2007-04-30,4.319780221667765,4.331869050950992,4.295602178804355,4.323809575230872,73735.0
2007-05-01,4.315751321747146,4.452759361214838,4.315751321747146,4.428581313657057,41731.0
2007-05-02,4.432611511110919,4.452759822111746,4.424552032991762,4.432611511110919,92955.0
2007-05-03,4.376196532135655,4.376196532135655,4.291573929213003,4.311722241203555,161291.0
2007-05-04,4.291573015829833,4.311721323532185,4.247247046322262,4.275454446527352,130065.0
2007-05-07,4.287543881999101,4.287543881999101,4.194861815525549,4.2270989557866905,242919.0
2007-05-08,4.20695065085354,4.223069220998688,4.138447015959436,4.17068415624973,236452.0
2007-05-09,4.158595031807731,4.251277100401882,4.138447106906294,4.231128791203411,296463.0
2007-05-10,4.259335973784953,4.299632590103191,4.251276881099514,4.279484281944073,135207.0
2007-05-11,4.279485051046259,4.327840768740347,4.279485051046259,4.295603623610955,24826.0
2007-05-14,4.323811074679053,4.339930031709165,4.311722241203555,4.311722241203555,44463.0
2007-05-15,4.311721397003956,4.3399291819867125,4.311721397003956,4.335899443518175,16415.0
2007-05-16,4.339929322763028,4.432611004763697,4.339929322763028,4.412462696064456,30118.0
2007-05-17,4.412463278488137,4.4366413289780136,4.392314967129417,4.392314967129417,62944.0
2007-05-18,4.396344628168844,4.432611511110919,4.376196317168017,4.432611511110919,33090.0
2007-05-21,4.4326112390322026,4.509174354979332,4.4326112390322026,4.49305578402746,55913.0
2007-05-22,4.49305670878057,4.497086448422194,4.472908779166702,4.472908779166702,36740.0
2007-05-23,4.472907451764319,4.493055375398988,4.3761956505516615,4.420522004860757,53975.0
2007-05-24,4.432611589846855,4.432611589846855,4.352018728709055,4.392314967129417,58694.0
2007-05-25,4.388284890718137,4.388284890718137,4.323810228112559,4.335899443518175,48478.0
2007-05-28,4.335899691597831,4.335899691597831,4.215010220704042,4.231128791203411,126639.0
2007-05-29,4.231128791203411,4.259336193503049,4.21098048200494,4.231128791203411,131587.0
2007-05-30,4.311722338283305,4.420522994903718,4.271426097692005,4.41649325555546,139812.0
2007-05-31,4.424552206590131,4.545441693041153,4.424552206590131,4.525293381249802,44838.0
2007-06-01,4.549471581663806,4.617975613425826,4.50917495675776,4.617975613425826,56767.0
2007-06-04,4.646182792700377,4.674390582471762,4.617975387226071,4.666331104166487,35376.0
2007-06-05,4.670360021562683,4.674389760006281,4.654241452085295,4.662300544675484,60690.0
2007-06-06,4.642153437844818,4.666331104166487,4.63812369869218,4.666331104166487,35159.0
2007-06-07,4.666331104166487,4.674390582471762,4.601856814912599,4.666331104166487,33175.0
2007-06-08,4.617974262522784,4.622004000693982,4.517233114024728,4.622004000693982,16784.0
2007-06-12,4.666331104166487,4.694538509640793,4.622005126378708,4.666331104166487,39004.0
2007-06-13,4.666331881238846,4.666331881238846,4.617976156245875,4.654243046064889,92085.0
2007-06-14,4.638122882607909,4.666330283119082,4.63409314416431,4.662300544675484,39886.0
2007-06-15,4.6623000629890585,4.6663298010163246,4.654240971231497,4.658270709258763,25693.0
2007-06-18,4.662301365013849,4.686479415632595,4.6582720101582895,4.666331104166487,63456.0
2007-06-19,4.682449855745199,4.750953886774366,4.682449855745199,4.730805574536888,58394.0
2007-06-20,4.7952779570288575,4.883930264998763,4.775130037110325,4.855722869675268,79886.0
2007-06-21,4.855723017854266,4.956464157708932,4.795278103363296,4.875871322684589,22144.0
2007-06-22,4.932286895211503,4.936316633674356,4.8960200176398425,4.920198064119952,71144.0
2007-06-25,4.916167719188491,4.916167719188491,4.835574881358572,4.896019413656769,38030.0
2007-06-26,4.916167866666092,4.932286434715607,4.908108774789822,4.916167866666091,210708.0
2007-06-27,4.916168422452281,4.936316730866241,4.912138683910085,4.924227899536673,105863.0
2007-06-28,4.9242273428393375,4.93631617280223,4.77513049230707,4.916167866666091,62105.0
2007-06-29,4.9161685171180025,4.984672536466368,4.835575666207286,4.956465134721874,236011.0
2007-07-02,5.000791374478537,5.02899877773375,4.940346829132496,4.952435661342294,99850.0
2007-07-03,4.992731254197036,4.992731254197036,4.900049201526008,4.91213803124937,33037.0
2007-07-04,4.9161694038211285,4.988703174871813,4.9121396644745134,4.948406549999856,64329.0
2007-07-05,4.981,5.029,4.948,5.029,46284.0
2007-07-06,5.037,5.049,5.025,5.033,59703.0
2007-07-09,5.089,5.234,5.069,5.077,47863.0
2007-07-10,5.077,5.085,5.057,5.061,65516.0
2007-07-11,5.061,5.061,4.977,4.977,31048.0
2007-07-12,4.985,4.985,4.977,4.977,92325.0
2007-07-13,4.985,4.985,4.956,4.956,64597.0
2007-07-16,4.956,4.972,4.936,4.956,22956.0
2007-07-17,4.952,4.956,4.908,4.908,33604.0
2007-07-18,4.904,4.944,4.86,4.864,62704.0
2007-07-19,4.936,4.936,4.912,4.936,18640.0
2007-07-20,4.936,4.936,4.908,4.912,15846.0
2007-07-23,4.916,4.916,4.844,4.868,21170.0
2007-07-24,4.848,4.86,4.521,4.835,91950.0
2007-07-25,4.703,4.835,4.703,4.835,60447.0
2007-07-26,4.835,4.835,4.815,4.815,35882.0
2007-07-27,4.735,4.795,4.694,4.795,37576.0
2007-07-30,4.755,4.775,4.678,4.715,29562.0
2007-07-31,4.735,4.763,4.715,4.715,92542.0
2007-08-01,4.634,4.646,4.533,4.626,38365.0
2007-08-02,4.57,4.634,4.513,4.517,50668.0
2007-08-03,4.529,4.529,4.247,4.332,180091.0
2007-08-06,4.235,4.239,4.07,4.15,271700.0
2007-08-07,4.183,4.263,4.175,4.211,191060.0
2007-08-08,4.263,4.392,4.251,4.328,119675.0
2007-08-09,4.412,4.473,4.396,4.449,42200.0
2007-08-10,4.416,4.416,4.275,4.312,131991.0
2007-08-13,4.348,4.356,4.287,4.312,65688.0
2007-08-14,4.32,4.32,4.283,4.287,48318.0
2007-08-15,4.283,4.291,4.219,4.219,183668.0
2007-08-16,4.231,4.231,3.824,3.989,272779.0
2007-08-17,3.949,3.997,3.909,3.949,134314.0
2007-08-20,4.102,4.271,4.102,4.167,121154.0
2007-08-21,4.211,4.243,4.199,4.215,72443.0
2007-08-22,4.235,4.372,4.231,4.36,56468.0
2007-08-23,4.352,4.408,4.348,4.408,38434.0
2007-08-24,4.433,4.449,4.344,4.392,26076.0
2007-08-27,4.428,4.473,4.392,4.473,76076.0
2007-08-28,4.444,4.534,4.44,4.497,73556.0
2007-08-29,4.469,4.527,4.379,4.445,74260.0
2007-08-30,4.498,4.498,4.35,4.35,10048.0
2007-08-31,4.428,4.486,4.342,4.424,97316.0
2007-09-03,4.441,4.494,4.441,4.445,55428.0
2007-09-04,4.445,4.481,4.219,4.379,76611.0
2007-09-05,4.322,4.404,4.322,4.375,66953.0
2007-09-06,4.354,4.383,4.342,4.354,50517.0
2007-09-07,4.342,4.391,4.342,4.342,2768.0
2007-09-10,4.301,4.322,4.264,4.309,11407.0
2007-09-11,4.318,4.338,4.318,4.334,29695.0
2007-09-12,4.338,4.338,4.26,4.301,26392.0
2007-09-13,4.281,4.293,4.223,4.223,25472.0
2007-09-14,4.248,4.297,4.227,4.232,20518.0
2007-09-17,4.24,4.26,4.199,4.215,34249.0
2007-09-18,4.223,4.256,4.178,4.248,41251.0
2007-09-19,4.281,4.281,4.182,4.227,46146.0
2007-09-20,4.219,4.219,4.211,4.215,26390.0
2007-09-21,4.207,4.227,4.187,4.219,65112.0
2007-09-24,4.281,4.293,4.268,4.289,35016.0
2007-09-25,4.289,4.342,4.289,4.334,58139.0
2007-09-26,4.342,4.465,4.342,4.424,66554.0
2007-09-27,4.498,4.555,4.494,4.522,76036.0
2007-09-28,4.527,4.527,4.461,4.473,39226.0
2007-10-01,4.461,4.461,4.412,4.416,12307.0
2007-10-02,4.416,4.416,4.334,4.35,49274.0
2007-10-03,4.354,4.424,4.35,4.379,57201.0
2007-10-04,4.387,4.412,4.387,4.408,20228.0
2007-10-05,4.42,4.445,4.383,4.445,20040.0
2007-10-08,4.453,4.465,4.449,4.465,16068.0
2007-10-09,4.465,4.539,4.465,4.535,35563.0
2007-10-10,4.58,4.6,4.445,4.465,71763.0
2007-10-11,4.527,4.555,4.465,4.514,26150.0
2007-10-12,4.527,4.535,4.49,4.506,43272.0
2007-10-15,4.527,4.67,4.49,4.641,90463.0
2007-10-16,4.621,4.621,4.567,4.567,105127.0
2007-10-17,4.584,4.608,4.584,4.588,70351.0
2007-10-18,4.527,4.703,4.527,4.633,77428.0
2007-10-19,4.608,4.69,4.588,4.613,11949.0
2007-10-22,4.608,4.67,4.6,4.629,47846.0
2007-10-23,4.641,4.67,4.58,4.58,66476.0
2007-10-24,4.69,4.69,4.604,4.604,36570.0
2007-10-25,4.6,4.629,4.535,4.539,68026.0
2007-10-26,4.539,4.621,4.506,4.506,36573.0
2007-10-29,4.518,4.563,4.49,4.506,78401.0
2007-10-30,4.494,4.531,4.49,4.531,131995.0
2007-10-31,4.506,4.682,4.502,4.67,88153.0
2007-11-01,4.662,4.662,4.518,4.567,60917.0
2007-11-02,4.506,4.572,4.502,4.502,64708.0
2007-11-05,4.518,4.518,4.387,4.441,57818.0
2007-11-06,4.445,4.445,4.404,4.404,30199.0
2007-11-07,4.424,4.486,4.26,4.301,125011.0
2007-11-08,2.376,2.622,2.278,2.306,4992748.0
2007-11-09,2.376,2.417,2.274,2.364,3711177.0
2007-11-12,2.36,2.36,2.331,2.347,542922.0
2007-11-13,2.355,2.417,2.339,2.376,507219.0
2007-11-14,2.433,2.458,2.421,2.45,625377.0
2007-11-15,2.474,2.536,2.47,2.515,857696.0
2007-11-16,2.556,2.568,2.45,2.454,798648.0
2007-11-19,2.482,2.491,2.396,2.409,390095.0
2007-11-20,2.409,2.409,2.335,2.339,440866.0
2007-11-21,2.376,2.376,2.331,2.335,380019.0
2007-11-22,2.327,2.335,2.282,2.286,370072.0
2007-11-23,2.294,2.31,2.282,2.31,180119.0
2007-11-26,2.36,2.376,2.314,2.314,248359.0
2007-11-27,2.314,2.319,2.278,2.294,206525.0
2007-11-28,2.278,2.286,2.257,2.257,229861.0
2007-11-29,2.257,2.278,2.048,2.122,476748.0
2007-11-30,2.13,2.171,2.089,2.151,286090.0
2007-12-03,2.147,2.192,2.147,2.155,120415.0
2007-12-04,2.155,2.175,2.13,2.147,134626.0
2007-12-05,2.155,2.208,2.155,2.179,199206.0
2007-12-06,2.183,2.216,2.171,2.192,212177.0
2007-12-07,2.196,2.204,2.171,2.171,200657.0
2007-12-10,2.192,2.2,2.179,2.196,133506.0
2007-12-11,2.2,2.249,2.2,2.22,279677.0
2007-12-12,2.204,2.216,2.192,2.208,129884.0
2007-12-13,2.212,2.249,2.192,2.192,121942.0
2007-12-14,2.196,2.196,2.015,2.04,396040.0
2007-12-17,2.048,2.056,1.97,2.007,232956.0
2007-12-18,2.007,2.02,1.68,2.011,270646.0
2007-12-19,2.032,2.097,2.011,2.097,125709.0
2007-12-20,2.073,2.106,2.069,2.089,140532.0
2007-12-21,2.069,2.073,1.979,2.003,203739.0
2007-12-24,2.028,2.06,1.97,2.015,82419.0
2007-12-27,2.028,2.048,1.987,1.987,33191.0
2007-12-28,2.028,2.028,1.987,1.991,24993.0
2007-12-31,1.991,1.991,1.95,1.95,224718.0
2008-01-02,1.95,2.024,1.938,2.02,71605.0
2008-01-03,1.995,1.995,1.938,1.97,59594.0
2008-01-04,1.987,1.987,1.95,1.966,70306.0
2008-01-07,1.942,1.946,1.925,1.929,112714.0
2008-01-08,1.942,1.966,1.938,1.958,71757.0
2008-01-09,1.946,1.946,1.888,1.946,172088.0
2008-01-10,1.95,1.962,1.872,1.884,150839.0
2008-01-11,1.884,1.884,1.741,1.811,248565.0
2008-01-14,1.811,1.876,1.729,1.843,271019.0
2008-01-15,1.925,1.925,1.79,1.831,124094.0
2008-01-16,1.827,1.831,1.757,1.831,170075.0
2008-01-17,1.823,1.823,1.741,1.798,146507.0
2008-01-18,1.798,1.798,1.712,1.761,214662.0
2008-01-21,1.761,1.761,1.696,1.7,254762.0
2008-01-22,1.639,1.643,1.516,1.626,431106.0
2008-01-23,1.659,1.68,1.626,1.659,249841.0
2008-01-24,1.688,1.761,1.639,1.725,96508.0
2008-01-25,1.757,1.934,1.757,1.925,64193.0
2008-01-29,1.934,1.934,1.868,1.888,89563.0
2008-01-30,1.925,1.925,1.807,1.815,79213.0
2008-01-31,1.835,1.835,1.733,1.782,178081.0
2008-02-01,1.745,1.847,1.745,1.782,122708.0
2008-02-04,1.782,1.786,1.741,1.774,78106.0
2008-02-05,1.778,1.778,1.712,1.712,75654.0
2008-02-06,1.7,1.704,1.659,1.659,117315.0
2008-02-07,1.684,1.7,1.639,1.639,119696.0
2008-02-08,1.7,1.7,1.63,1.634,127392.0
2008-02-11,0.737,0.737,0.371,0.373,13533046.0
2008-02-12,0.412,0.492,0.389,0.475,7844761.0
2008-02-13,0.479,0.479,0.34,0.365,8149637.0
2008-02-14,0.385,0.401,0.356,0.393,4098454.0
2008-02-15,0.377,0.391,0.373,0.377,1405509.0
2008-02-18,0.373,0.388,0.35,0.352,1114280.0
2008-02-19,0.354,0.356,0.339,0.347,948006.0
2008-02-20,0.347,0.347,0.301,0.318,756788.0
2008-02-21,0.331,0.331,0.29,0.297,901803.0
2008-02-22,0.29,0.309,0.269,0.299,1040886.0
2008-02-25,0.307,0.309,0.29,0.29,680463.0
2008-02-26,0.292,0.297,0.258,0.284,465723.0
2008-02-27,0.284,0.284,0.273,0.275,822278.0
2008-02-28,0.275,0.282,0.252,0.263,604393.0
2008-02-29,0.263,0.305,0.263,0.284,829144.0
2008-03-03,0.28,0.28,0.263,0.269,269345.0
2008-03-04,0.265,0.284,0.254,0.267,311571.0
2008-03-05,0.256,0.258,0.25,0.258,319137.0
2008-03-06,0.258,0.373,0.258,0.314,864202.0
2008-03-07,0.314,0.331,0.288,0.301,238677.0
2008-03-10,0.297,0.303,0.28,0.303,338582.0
2008-03-11,0.292,0.301,0.28,0.288,728579.0
2008-03-12,0.303,0.307,0.288,0.292,469033.0
2008-03-13,0.297,0.297,0.282,0.284,221769.0
2008-03-14,0.284,0.284,0.258,0.258,413014.0
2008-03-17,0.256,0.267,0.256,0.261,116240.0
2008-03-18,0.267,0.292,0.258,0.292,210221.0
2008-03-19,0.297,0.297,0.263,0.263,177295.0
2008-03-20,0.267,0.271,0.263,0.269,41656.0
2008-03-25,0.275,0.326,0.275,0.309,281913.0
2008-03-26,0.316,0.339,0.307,0.324,254631.0
2008-03-27,0.326,0.36,0.326,0.339,148026.0
2008-03-28,0.339,0.419,0.339,0.383,1005350.0
2008-03-31,0.381,0.409,0.377,0.39,357113.0
2008-04-01,0.403,0.411,0.403,0.407,212365.0
2008-04-02,0.417,0.419,0.407,0.411,240534.0
2008-04-03,0.411,0.415,0.386,0.386,226439.0
2008-04-04,0.394,0.407,0.383,0.392,112939.0
2008-04-07,0.39,0.394,0.381,0.381,148035.0
2008-04-08,0.369,0.369,0.331,0.356,221569.0
2008-04-09,0.343,0.356,0.343,0.347,86564.0
2008-04-10,0.347,0.358,0.347,0.358,138131.0
2008-04-11,0.352,0.369,0.341,0.347,64829.0
2008-04-14,0.356,0.356,0.341,0.341,149870.0
2008-04-15,0.354,0.354,0.331,0.339,169143.0
2008-04-16,0.339,0.339,0.326,0.337,164087.0
2008-04-17,0.339,0.356,0.326,0.356,210800.0
2008-04-18,0.36,0.36,0.341,0.356,53439.0
2008-04-21,0.36,0.381,0.347,0.356,145104.0
2008-04-22,0.364,0.364,0.35,0.358,64904.0
2008-04-23,0.362,0.369,0.341,0.347,322231.0
2008-04-24,0.352,0.352,0.337,0.339,254464.0
2008-04-28,0.337,0.352,0.335,0.352,235890.0
2008-04-29,0.347,0.352,0.335,0.352,72124.0
2008-04-30,0.347,0.367,0.343,0.352,50313.0
2008-05-01,0.347,0.347,0.341,0.343,19637.0
2008-05-02,0.343,0.354,0.343,0.354,57471.0
2008-05-05,0.352,0.354,0.343,0.347,105228.0
2008-05-06,0.352,0.371,0.345,0.362,132047.0
2008-05-07,0.367,0.375,0.358,0.373,141932.0
2008-05-08,0.373,0.381,0.369,0.371,85601.0
2008-05-09,0.371,0.377,0.343,0.343,184638.0
2008-05-12,0.343,0.345,0.343,0.343,32383.0
2008-05-13,0.345,0.347,0.331,0.331,85586.0
2008-05-14,0.339,0.339,0.311,0.314,266977.0
2008-05-15,0.311,0.343,0.311,0.343,144334.0
2008-05-16,0.328,0.341,0.326,0.339,39410.0
2008-05-19,0.339,0.341,0.335,0.337,110921.0
2008-05-20,0.339,0.347,0.335,0.347,76724.0
2008-05-21,0.343,0.343,0.339,0.339,14879.0
2008-05-22,0.343,0.343,0.331,0.339,109244.0
2008-05-23,0.333,0.347,0.333,0.347,223955.0
2008-05-26,0.347,0.347,0.333,0.343,36808.0
2008-05-27,0.356,0.356,0.333,0.335,53365.0
2008-05-28,0.335,0.347,0.335,0.347,42419.0
2008-05-29,0.335,0.337,0.333,0.333,25528.0
2008-05-30,0.333,0.337,0.326,0.337,91108.0
2008-06-02,0.335,0.335,0.324,0.324,168591.0
2008-06-03,0.328,0.331,0.316,0.316,71476.0
2008-06-04,0.316,0.324,0.299,0.299,117208.0
2008-06-05,0.301,0.301,0.273,0.288,213260.0
2008-06-06,0.28,0.292,0.275,0.292,97026.0
2008-06-10,0.288,0.307,0.288,0.301,124717.0
2008-06-11,0.309,0.309,0.297,0.305,124184.0
2008-06-12,0.297,0.297,0.28,0.297,153394.0
2008-06-13,0.292,0.292,0.267,0.275,637820.0
2008-06-16,0.271,0.294,0.271,0.292,139503.0
2008-06-17,0.288,0.288,0.28,0.288,145952.0
2008-06-18,0.284,0.286,0.28,0.286,126117.0
2008-06-19,0.288,0.288,0.28,0.286,205210.0
2008-06-20,0.286,0.288,0.28,0.28,218658.0
2008-06-23,0.282,0.288,0.278,0.278,405994.0
2008-06-24,0.275,0.28,0.275,0.275,160392.0
2008-06-25,0.275,0.278,0.271,0.275,175768.0
2008-06-26,0.28,0.297,0.28,0.297,260149.0
2008-06-27,0.297,0.318,0.294,0.318,270840.0
2008-06-30,0.303,0.331,0.284,0.331,794396.0
2008-07-01,0.339,0.36,0.339,0.352,312799.0
2008-07-02,0.36,0.411,0.36,0.379,342898.0
2008-07-03,0.369,0.381,0.358,0.373,113335.0
2008-07-04,0.373,0.392,0.362,0.369,89546.0
2008-07-07,0.383,0.386,0.373,0.379,58263.0
2008-07-08,0.369,0.381,0.369,0.377,19842.0
2008-07-09,0.377,0.381,0.369,0.381,51617.0
2008-07-10,0.377,0.377,0.364,0.364,55001.0
2008-07-11,0.364,0.364,0.347,0.362,79100.0
2008-07-14,0.356,0.356,0.352,0.352,24705.0
2008-07-15,0.352,0.352,0.331,0.343,139478.0
2008-07-16,0.335,0.36,0.318,0.36,57940.0
2008-07-17,0.36,0.36,0.331,0.331,160542.0
2008-07-18,0.311,0.311,0.273,0.288,345554.0
2008-07-21,0.292,0.301,0.284,0.301,158904.0
2008-07-22,0.292,0.337,0.288,0.318,23023.0
2008-07-23,0.318,0.337,0.318,0.318,27366.0
2008-07-24,0.318,0.318,0.299,0.303,29485.0
2008-07-25,0.303,0.309,0.299,0.309,71964.0
2008-07-28,0.305,0.309,0.301,0.309,37690.0
2008-07-29,0.309,0.309,0.301,0.309,32256.0
2008-07-30,0.309,0.331,0.301,0.328,30163.0
2008-07-31,0.331,0.339,0.331,0.339,26233.0
2008-08-01,0.337,0.35,0.326,0.35,22154.0
2008-08-04,0.35,0.356,0.326,0.35,17406.0
2008-08-05,0.35,0.354,0.35,0.352,42185.0
2008-08-06,0.356,0.356,0.35,0.35,41267.0
2008-08-07,0.331,0.352,0.331,0.352,3518.0
2008-08-08,0.339,0.364,0.339,0.339,81269.0
2008-08-11,0.339,0.362,0.339,0.36,45444.0
2008-08-12,0.36,0.373,0.36,0.36,5079.0
2008-08-13,0.36,0.373,0.356,0.373,122130.0
2008-08-14,0.377,0.381,0.36,0.364,162733.0
2008-08-15,0.369,0.369,0.343,0.345,63777.0
2008-08-18,0.343,0.356,0.335,0.345,30731.0
2008-08-20,0.333,0.339,0.318,0.318,53679.0
2008-08-21,0.318,0.324,0.318,0.324,50932.0
2008-08-22,0.326,0.333,0.326,0.326,7274.0
2008-08-25,0.326,0.333,0.318,0.318,194948.0
2008-08-26,0.318,0.318,0.314,0.314,9439.0
2008-08-27,0.314,0.324,0.314,0.324,13921.0
2008-08-28,0.307,0.335,0.307,0.335,21643.0
2008-08-29,0.318,0.328,0.316,0.328,44313.0
2008-09-01,0.318,0.318,0.318,0.318,1050.0
2008-09-02,0.326,0.333,0.326,0.333,15810.0
2008-09-03,0.333,0.337,0.318,0.337,14547.0
2008-09-04,0.337,0.337,0.32,0.337,2100.0
2008-09-05,0.337,0.337,0.306,0.333,40748.0
2008-09-08,0.345,0.345,0.336,0.341,7634.0
2008-09-09,0.341,0.343,0.339,0.341,18665.0
2008-09-10,0.328,0.339,0.308,0.33,45600.0
2008-09-11,0.325,0.332,0.317,0.332,67686.0
2008-09-12,0.319,0.332,0.317,0.317,22172.0
2008-09-15,0.325,0.325,0.312,0.312,47703.0
2008-09-16,0.314,0.323,0.299,0.299,48536.0
2008-09-17,0.299,0.328,0.288,0.328,20315.0
2008-09-18,0.323,0.323,0.286,0.286,40031.0
2008-09-19,0.275,0.317,0.255,0.255,148337.0
2008-09-22,0.275,0.277,0.264,0.264,71777.0
2008-09-23,0.262,0.299,0.262,0.292,27592.0
2008-09-24,0.279,0.301,0.279,0.299,18210.0
2008-09-25,0.301,0.31,0.286,0.31,99667.0
2008-09-26,0.292,0.308,0.288,0.288,19270.0
2008-09-29,0.301,0.306,0.286,0.301,28186.0
2008-09-30,0.279,0.303,0.279,0.301,64835.0
2008-10-01,0.299,0.303,0.299,0.303,31788.0
2008-10-02,0.301,0.303,0.301,0.303,3076.0
2008-10-03,0.301,0.303,0.286,0.303,57521.0
2008-10-06,0.295,0.303,0.295,0.295,10424.0
2008-10-07,0.295,0.295,0.286,0.295,83024.0
2008-10-08,0.295,0.299,0.286,0.288,46788.0
2008-10-09,0.279,0.299,0.262,0.268,98635.0
2008-10-10,0.268,0.268,0.255,0.264,178828.0
2008-10-13,0.266,0.266,0.264,0.264,47430.0
2008-10-14,0.299,0.303,0.299,0.303,60700.0
2008-10-15,0.29,0.297,0.281,0.284,7792.0
2008-10-16,0.281,0.281,0.266,0.275,10607.0
2008-10-17,0.297,0.297,0.273,0.277,22114.0
2008-10-20,0.277,0.277,0.253,0.253,10016.0
2008-10-21,0.277,0.286,0.277,0.286,13855.0
2008-10-22,0.288,0.295,0.281,0.281,17383.0
2008-10-23,0.268,0.273,0.268,0.273,12600.0
2008-10-24,0.273,0.281,0.268,0.268,11507.0
2008-10-27,0.268,0.277,0.244,0.244,14992.0
2008-10-28,0.244,0.253,0.242,0.244,50507.0
2008-10-29,0.248,0.262,0.244,0.248,44171.0
2008-10-30,0.242,0.264,0.24,0.264,123328.0
2008-10-31,0.268,0.268,0.255,0.264,50834.0
2008-11-03,0.251,0.259,0.251,0.259,13400.0
2008-11-04,0.264,0.264,0.259,0.259,1900.0
2008-11-05,0.255,0.255,0.246,0.251,80776.0
2008-11-06,0.244,0.244,0.226,0.231,19851.0
2008-11-07,0.224,0.244,0.202,0.237,163945.0
2008-11-10,0.248,0.262,0.244,0.259,69545.0
2008-11-11,0.259,0.268,0.229,0.246,159305.0
2008-11-12,0.246,0.246,0.211,0.224,194256.0
2008-11-13,0.224,0.231,0.215,0.224,130803.0
2008-11-14,0.22,0.237,0.22,0.22,7516.0
2008-11-17,0.22,0.22,0.215,0.215,24000.0
2008-11-18,0.215,0.224,0.215,0.215,36311.0
2008-11-19,0.22,0.22,0.215,0.215,11197.0
2008-11-20,0.22,0.22,0.215,0.215,34929.0
2008-11-21,0.211,0.211,0.202,0.211,26815.0
2008-11-24,0.229,0.237,0.211,0.211,12408.0
2008-11-25,0.22,0.22,0.215,0.22,22494.0
2008-11-26,0.22,0.22,0.22,0.22,1000.0
2008-11-27,0.224,0.224,0.202,0.22,67084.0
2008-11-28,0.224,0.224,0.22,0.22,25000.0
2008-12-01,0.22,0.222,0.22,0.22,12040.0
2008-12-03,0.22,0.237,0.22,0.233,9673.0
2008-12-04,0.22,0.22,0.211,0.211,36097.0
2008-12-05,0.22,0.22,0.211,0.211,123326.0
2008-12-08,0.211,0.211,0.209,0.209,48052.0
2008-12-09,0.209,0.209,0.209,0.209,20000.0
2008-12-10,0.211,0.211,0.211,0.211,1000.0
2008-12-11,0.22,0.229,0.215,0.229,138746.0
2008-12-12,0.231,0.233,0.224,0.224,22990.0
2008-12-15,0.224,0.224,0.215,0.215,9429.0
2008-12-16,0.215,0.215,0.215,0.215,25000.0
2008-12-17,0.215,0.215,0.211,0.211,14032.0
2008-12-18,0.211,0.211,0.2,0.2,104413.0
2008-12-19,0.207,0.207,0.207,0.207,740.0
2008-12-23,0.211,0.22,0.211,0.211,18480.0
2008-12-24,0.215,0.215,0.207,0.207,21331.0
2008-12-30,0.207,0.207,0.207,0.207,3260.0
2009-01-02,0.22,0.22,0.207,0.207,8000.0
2009-01-05,0.207,0.207,0.207,0.207,8730.0
2009-01-06,0.211,0.215,0.211,0.211,23202.0
2009-01-07,0.22,0.22,0.213,0.215,81000.0
2009-01-08,0.211,0.211,0.207,0.207,7208.0
2009-01-09,0.211,0.211,0.2,0.2,28350.0
2009-01-12,0.2,0.202,0.198,0.198,61000.0
2009-01-13,0.193,0.193,0.193,0.193,5435.0
2009-01-14,0.2,0.2,0.2,0.2,1572.0
2009-01-15,0.202,0.202,0.202,0.202,1820.0
2009-01-16,0.202,0.202,0.2,0.2,15270.0
2009-01-19,0.202,0.202,0.2,0.2,9000.0
2009-01-20,0.2,0.2,0.191,0.2,19000.0
2009-01-21,0.191,0.2,0.191,0.191,24840.0
2009-01-22,0.193,0.193,0.193,0.193,1000.0
2009-01-23,0.193,0.193,0.193,0.193,24000.0
2009-01-27,0.191,0.191,0.174,0.174,25000.0
2009-01-28,0.172,0.176,0.172,0.176,38000.0
2009-01-29,0.18,0.189,0.18,0.185,59388.0
2009-02-02,0.18,0.18,0.176,0.176,36191.0
2009-02-03,0.18,0.18,0.18,0.18,12000.0
2009-02-04,0.185,0.185,0.185,0.185,200.0
2009-02-05,0.182,0.182,0.182,0.182,2250.0
2009-02-06,0.182,0.193,0.176,0.178,42520.0
2009-02-10,0.182,0.189,0.182,0.189,9747.0
2009-02-11,0.198,0.198,0.198,0.198,22000.0
2009-02-12,0.2,0.2,0.198,0.198,10000.0
2009-02-13,0.2,0.209,0.198,0.209,17995.0
2009-02-16,0.22,0.242,0.22,0.242,50198.0
2009-02-17,0.248,0.286,0.248,0.273,140680.0
2009-02-18,0.277,0.279,0.259,0.273,226693.0
2009-02-19,0.264,0.286,0.264,0.273,137458.0
2009-02-20,0.286,0.286,0.286,0.286,5500.0
2009-02-23,0.284,0.286,0.284,0.286,110042.0
2009-02-24,0.277,0.297,0.277,0.279,61550.0
2009-02-25,0.286,0.29,0.279,0.29,90250.0
2009-02-26,0.29,0.319,0.29,0.319,142625.0
2009-02-27,0.325,0.343,0.321,0.321,205273.0
2009-03-02,0.33,0.33,0.303,0.303,28597.0
2009-03-03,0.303,0.303,0.295,0.297,95105.0
2009-03-04,0.308,0.308,0.308,0.308,3450.0
2009-03-05,0.321,0.332,0.321,0.332,22400.0
2009-03-06,0.345,0.345,0.311,0.311,22389.0
2009-03-09,0.315,0.334,0.315,0.315,17512.0
2009-03-10,0.32,0.366,0.32,0.366,97098.0
2009-03-11,0.366,0.37,0.366,0.37,27510.0
2009-03-12,0.366,0.366,0.345,0.345,33622.0
2009-03-13,0.336,0.343,0.334,0.334,13922.0
2009-03-16,0.343,0.343,0.329,0.329,9410.0
2009-03-17,0.343,0.343,0.341,0.341,90365.0
2009-03-18,0.347,0.361,0.345,0.345,7600.0
2009-03-19,0.347,0.366,0.347,0.366,117033.0
2009-03-20,0.375,0.377,0.366,0.366,30135.0
2009-03-23,0.361,0.37,0.357,0.37,30150.0
2009-03-24,0.375,0.393,0.375,0.389,283368.0
2009-03-25,0.384,0.411,0.382,0.407,121660.0
2009-03-26,0.411,0.411,0.398,0.409,41762.0
2009-03-27,0.411,0.411,0.407,0.407,35403.0
2009-03-30,0.411,0.452,0.409,0.452,134345.0
2009-03-31,0.446,0.448,0.425,0.434,63397.0
2009-04-01,0.434,0.462,0.434,0.457,161945.0
2009-04-02,0.471,0.471,0.439,0.452,77400.0
2009-04-03,0.452,0.452,0.439,0.439,19455.0
2009-04-06,0.457,0.464,0.457,0.457,38165.0
2009-04-07,0.464,0.464,0.448,0.448,65900.0
2009-04-08,0.448,0.448,0.441,0.441,9982.0
2009-04-09,0.443,0.443,0.439,0.439,37712.0
2009-04-14,0.439,0.443,0.432,0.443,110745.0
2009-04-15,0.434,0.475,0.434,0.471,143872.0
2009-04-16,0.48,0.498,0.457,0.466,101405.0
2009-04-17,0.466,0.5,0.466,0.5,94148.0
2009-04-20,0.503,0.512,0.498,0.505,70145.0
2009-04-21,0.512,0.512,0.475,0.475,61415.0
2009-04-22,0.48,0.503,0.452,0.503,55664.0
2009-04-23,0.466,0.494,0.466,0.466,39752.0
2009-04-24,0.452,0.491,0.452,0.491,43584.0
2009-04-27,0.491,0.491,0.491,0.491,438.0
2009-04-28,0.491,0.491,0.457,0.466,19260.0
2009-04-29,0.471,0.471,0.457,0.466,22689.0
2009-04-30,0.471,0.471,0.466,0.471,34020.0
2009-05-01,0.471,0.498,0.471,0.48,45562.0
2009-05-04,0.494,0.503,0.489,0.503,55017.0
2009-05-05,0.512,0.532,0.512,0.521,64275.0
2009-05-06,0.548,0.562,0.535,0.553,84946.0
2009-05-07,0.548,0.548,0.53,0.53,57867.0
2009-05-08,0.542,0.583,0.53,0.558,71668.0
2009-05-11,0.539,0.548,0.526,0.539,107991.0
2009-05-12,0.539,0.539,0.526,0.526,22129.0
2009-05-13,0.544,0.544,0.526,0.532,20902.0
2009-05-14,0.535,0.546,0.526,0.526,28165.0
2009-05-15,0.516,0.516,0.503,0.512,51101.0
2009-05-18,0.489,0.489,0.452,0.487,76422.0
2009-05-19,0.471,0.487,0.466,0.475,21738.0
2009-05-20,0.471,0.471,0.443,0.443,46070.0
2009-05-21,0.507,0.53,0.503,0.516,174652.0
2009-05-22,0.516,0.526,0.516,0.523,241500.0
2009-05-25,0.526,0.53,0.507,0.507,40988.0
2009-05-26,0.512,0.532,0.512,0.532,74011.0
2009-05-27,0.535,0.546,0.535,0.546,39175.0
2009-05-28,0.546,0.546,0.535,0.535,13062.0
2009-05-29,0.544,0.564,0.544,0.564,294260.0
2009-06-01,0.571,0.663,0.571,0.649,142851.0
2009-06-02,0.681,0.699,0.649,0.674,354299.0
2009-06-03,0.686,0.688,0.663,0.681,90744.0
2009-06-04,0.681,0.681,0.649,0.663,79036.0
2009-06-05,0.654,0.688,0.654,0.656,82019.0
2009-06-09,0.656,0.656,0.654,0.654,18416.0
2009-06-10,0.654,0.672,0.654,0.672,67354.0
2009-06-11,0.667,0.667,0.656,0.663,89072.0
2009-06-12,0.663,0.667,0.663,0.663,123903.0
2009-06-15,0.667,0.683,0.667,0.674,14089.0
2009-06-16,0.674,0.681,0.658,0.663,91947.0
2009-06-17,0.681,0.681,0.679,0.679,38719.0
2009-06-18,0.665,0.667,0.663,0.663,51071.0
2009-06-19,0.663,0.663,0.647,0.647,17851.0
2009-06-22,0.647,0.647,0.612,0.617,82680.0
2009-06-23,0.617,0.619,0.58,0.585,79719.0
2009-06-24,0.585,0.587,0.585,0.585,19985.0
2009-06-25,0.585,0.594,0.576,0.594,55473.0
2009-06-26,0.603,0.603,0.585,0.585,125793.0
2009-06-29,0.587,0.587,0.558,0.558,91649.0
2009-06-30,0.567,0.567,0.548,0.551,45000.0
2009-07-01,0.558,0.594,0.553,0.594,159444.0
2009-07-02,0.594,0.615,0.594,0.596,50497.0
2009-07-03,0.594,0.594,0.567,0.58,13500.0
2009-07-06,0.58,0.58,0.58,0.58,7315.0
2009-07-07,0.574,0.574,0.569,0.571,5885.0
2009-07-08,0.571,0.571,0.555,0.555,65929.0
2009-07-09,0.558,0.558,0.558,0.558,2447.0
2009-07-10,0.56,0.56,0.558,0.558,4045.0
2009-07-13,0.558,0.558,0.558,0.558,1000.0
2009-07-14,0.558,0.58,0.558,0.58,15020.0
2009-07-15,0.58,0.617,0.58,0.603,43681.0
2009-07-16,0.608,0.638,0.606,0.638,4862.0
2009-07-17,0.64,0.667,0.628,0.628,51287.0
2009-07-20,0.654,0.66,0.622,0.622,12382.0
2009-07-21,0.64,0.654,0.64,0.64,3684.0
2009-07-22,0.64,0.64,0.603,0.626,95471.0
2009-07-23,0.649,0.651,0.64,0.647,9209.0
2009-07-24,0.642,0.644,0.64,0.64,30593.0
2009-07-27,0.635,0.644,0.635,0.635,29944.0
2009-07-28,0.635,0.638,0.617,0.638,26916.0
2009-07-29,0.64,0.64,0.612,0.626,26606.0
2009-07-30,0.628,0.647,0.626,0.64,61565.0
2009-07-31,0.64,0.647,0.633,0.647,34662.0
2009-08-03,0.654,0.731,0.654,0.729,175945.0
2009-08-04,0.777,0.823,0.777,0.782,202303.0
2009-08-05,0.754,0.754,0.731,0.75,27087.0
2009-08-06,0.74,0.747,0.727,0.745,31927.0
2009-08-07,0.75,0.759,0.743,0.759,23136.0
2009-08-10,0.772,0.804,0.77,0.777,132541.0
2009-08-11,0.791,0.795,0.791,0.795,23820.0
2009-08-12,0.777,0.818,0.754,0.818,60190.0
2009-08-13,0.823,0.823,0.816,0.823,43580.0
2009-08-14,0.82,0.832,0.818,0.827,42353.0
2009-08-17,0.823,0.85,0.814,0.841,66401.0
2009-08-18,0.827,0.841,0.786,0.8,123755.0
2009-08-19,0.814,0.814,0.793,0.8,127583.0
2009-08-20,0.807,0.807,0.784,0.804,81827.0
2009-08-21,0.791,0.791,0.747,0.754,71548.0
2009-08-24,0.775,0.775,0.759,0.768,38002.0
2009-08-25,0.768,0.775,0.761,0.768,71768.0
2009-08-26,0.766,0.768,0.763,0.768,35622.0
2009-08-27,0.772,0.782,0.772,0.782,127125.0
2009-08-28,0.782,0.795,0.782,0.795,52543.0
2009-08-31,0.795,0.841,0.795,0.832,230673.0
2009-09-01,0.836,0.85,0.823,0.827,182176.0
2009-09-02,0.823,0.832,0.814,0.832,148806.0
2009-09-03,0.832,0.832,0.823,0.83,64848.0
2009-09-04,0.832,0.832,0.823,0.823,75695.0
2009-09-07,0.88,0.906,0.848,0.882,52222.0
2009-09-08,0.947,0.952,0.922,0.934,207702.0
2009-09-09,0.938,0.952,0.924,0.938,52216.0
2009-09-10,0.947,0.952,0.91,0.915,51491.0
2009-09-11,0.943,0.947,0.934,0.947,42792.0
2009-09-14,0.929,0.947,0.927,0.943,40431.0
2009-09-15,0.943,0.947,0.938,0.943,20589.0
2009-09-16,0.929,0.929,0.92,0.929,95989.0
2009-09-17,0.92,0.952,0.915,0.934,113839.0
2009-09-18,0.934,0.938,0.929,0.938,11794.0
2009-09-21,0.938,0.943,0.938,0.943,124957.0
2009-09-22,0.943,0.943,0.929,0.938,43777.0
2009-09-23,0.943,0.947,0.934,0.947,48190.0
2009-09-24,0.947,0.947,0.934,0.938,10750.0
2009-09-25,0.929,0.934,0.929,0.934,142774.0
2009-09-28,0.929,0.929,0.929,0.929,46308.0
2009-09-29,0.938,0.957,0.938,0.957,107761.0
2009-09-30,0.961,1.022,0.961,1.008,121797.0
2009-10-01,1.017,1.059,1.017,1.05,193157.0
2009-10-02,1.022,1.068,1.003,1.026,74892.0
2009-10-05,1.05,1.096,1.036,1.068,53688.0
2009-10-06,1.091,1.105,1.068,1.068,54256.0
2009-10-07,1.091,1.147,1.091,1.105,255767.0
2009-10-08,1.105,1.105,1.082,1.096,62010.0
2009-10-09,1.096,1.096,1.068,1.078,85421.0
2009-10-12,1.124,1.138,1.096,1.11,220894.0
2009-10-13,1.105,1.105,1.068,1.073,159105.0
2009-10-14,1.064,1.068,1.045,1.054,85928.0
2009-10-15,1.045,1.064,1.036,1.054,111379.0
2009-10-16,1.026,1.026,0.952,1.008,322015.0
2009-10-19,0.985,1.003,0.985,0.989,87195.0
2009-10-20,0.989,1.022,0.989,1.022,67120.0
2009-10-21,1.022,1.068,1.008,1.068,41467.0
2009-10-22,1.054,1.064,1.054,1.059,14083.0
2009-10-23,1.059,1.091,1.054,1.068,102415.0
2009-10-26,1.059,1.059,1.045,1.045,54427.0
2009-10-27,1.022,1.022,1.008,1.017,45977.0
2009-10-28,1.017,1.031,1.008,1.017,29184.0
2009-10-29,1.003,1.003,0.975,0.994,87734.0
2009-10-30,0.999,1.05,0.999,1.045,42448.0
2009-11-02,1.012,1.031,1.003,1.031,63668.0
2009-11-03,1.012,1.031,1.003,1.031,18664.0
2009-11-04,1.022,1.05,1.022,1.045,15824.0
2009-11-05,1.045,1.045,1.008,1.008,23042.0
2009-11-06,1.008,1.008,1.008,1.008,6050.0
2009-11-09,1.017,1.068,1.017,1.068,61807.0
2009-11-10,1.091,1.115,1.082,1.115,135274.0
2009-11-11,1.152,1.208,1.152,1.208,138460.0
2009-11-12,1.217,1.226,1.184,1.208,166828.0
2009-11-13,1.212,1.212,1.203,1.203,13435.0
2009-11-16,1.231,1.263,1.231,1.249,115484.0
2009-11-17,1.3,1.31,1.254,1.277,64816.0
2009-11-18,1.254,1.259,1.249,1.254,37299.0
2009-11-19,1.263,1.263,1.235,1.254,34888.0
2009-11-20,1.254,1.263,1.245,1.245,22267.0
2009-11-23,1.245,1.245,1.161,1.184,70919.0
2009-11-24,1.184,1.184,1.175,1.175,25203.0
2009-11-25,1.175,1.175,1.166,1.175,18801.0
2009-11-26,1.175,1.184,1.152,1.161,42365.0
2009-11-27,1.156,1.156,1.124,1.147,93065.0
2009-11-30,1.143,1.147,1.068,1.147,157295.0
2009-12-01,1.147,1.198,1.147,1.189,37538.0
2009-12-02,1.189,1.189,1.166,1.18,42900.0
2009-12-03,1.17,1.18,1.161,1.161,37080.0
2009-12-04,1.18,1.18,1.152,1.18,17205.0
2009-12-07,1.161,1.18,1.161,1.166,62951.0
2009-12-08,1.152,1.184,1.152,1.175,53980.0
2009-12-09,1.175,1.189,1.166,1.175,53099.0
2009-12-10,1.175,1.184,1.147,1.18,31763.0
2009-12-11,1.189,1.254,1.175,1.235,46226.0
2009-12-14,1.254,1.287,1.221,1.287,84857.0
2009-12-15,1.324,1.324,1.287,1.319,60394.0
2009-12-16,1.287,1.314,1.277,1.296,38272.0
2009-12-17,1.296,1.31,1.296,1.305,25110.0
2009-12-18,1.305,1.305,1.291,1.305,19775.0
2009-12-21,1.3,1.3,1.259,1.268,8623.0
2009-12-22,1.268,1.268,1.254,1.268,19796.0
2009-12-23,1.254,1.268,1.254,1.268,2875.0
2009-12-24,1.254,1.254,1.231,1.254,26730.0
2009-12-29,1.268,1.277,1.268,1.277,7963.0
2009-12-30,1.273,1.314,1.259,1.314,8400.0
2010-01-04,1.31,1.314,1.291,1.31,36360.0
2010-01-05,1.305,1.314,1.305,1.314,37355.0
2010-01-06,1.291,1.291,1.24,1.277,74288.0
2010-01-07,1.254,1.287,1.254,1.287,48270.0
2010-01-08,1.287,1.3,1.263,1.3,43828.0
2010-01-11,1.31,1.393,1.3,1.375,99293.0
2010-01-12,1.393,1.393,1.347,1.361,117889.0
2010-01-13,1.365,1.365,1.342,1.347,68116.0
2010-01-14,1.356,1.389,1.352,1.389,42816.0
2010-01-15,1.389,1.421,1.375,1.393,168674.0
2010-01-18,1.44,1.528,1.403,1.528,61061.0
2010-01-19,1.533,1.574,1.509,1.533,55160.0
2010-01-20,1.547,1.561,1.468,1.486,89695.0
2010-01-21,1.486,1.519,1.486,1.519,79590.0
2010-01-22,1.509,1.556,1.509,1.533,38906.0
2010-01-25,1.509,1.509,1.486,1.5,46550.0
2010-01-27,1.496,1.496,1.43,1.463,44150.0
2010-01-28,1.468,1.486,1.463,1.463,32978.0
2010-01-29,1.463,1.486,1.44,1.477,35254.0
2010-02-01,1.44,1.482,1.342,1.347,166275.0
2010-02-02,1.356,1.426,1.356,1.375,42208.0
2010-02-03,1.379,1.407,1.379,1.398,18694.0
2010-02-04,1.398,1.403,1.384,1.403,19090.0
2010-02-05,1.384,1.384,1.328,1.347,177801.0
2010-02-08,1.324,1.324,1.235,1.3,245619.0
2010-02-09,1.254,1.296,1.254,1.287,88295.0
2010-02-10,1.291,1.3,1.277,1.287,31820.0
2010-02-11,1.277,1.324,1.273,1.324,51668.0
2010-02-12,1.324,1.389,1.319,1.389,49361.0
2010-02-15,1.389,1.398,1.347,1.379,28747.0
2010-02-16,1.417,1.417,1.37,1.375,123547.0
2010-02-17,1.384,1.398,1.37,1.375,165647.0
2010-02-18,1.393,1.393,1.361,1.375,70703.0
2010-02-19,1.375,1.389,1.347,1.37,49448.0
2010-02-22,1.37,1.389,1.37,1.389,37692.0
2010-02-23,1.389,1.389,1.375,1.375,26732.0
2010-02-24,1.37,1.375,1.356,1.375,113458.0
2010-02-25,1.389,1.389,1.277,1.361,134506.0
2010-02-26,1.347,1.361,1.277,1.356,129303.0
2010-03-01,1.347,1.347,1.324,1.347,49824.0
2010-03-02,1.347,1.352,1.324,1.352,49470.0
2010-03-03,1.352,1.356,1.338,1.347,80639.0
2010-03-04,1.328,1.352,1.328,1.342,30602.0
2010-03-05,1.344,1.367,1.344,1.367,6520.0
2010-03-08,1.391,1.391,1.362,1.367,52423.0
2010-03-09,1.362,1.367,1.325,1.367,41936.0
2010-03-10,1.329,1.367,1.311,1.344,59754.0
2010-03-11,1.325,1.362,1.325,1.329,46142.0
2010-03-12,1.301,1.306,1.278,1.301,124979.0
2010-03-15,1.301,1.301,1.273,1.287,51006.0
2010-03-16,1.273,1.287,1.249,1.254,191065.0
2010-03-17,1.249,1.273,1.216,1.226,131477.0
2010-03-18,1.226,1.249,1.131,1.183,315751.0
2010-03-19,1.174,1.24,1.089,1.24,469898.0
2010-03-22,1.249,1.362,1.249,1.32,147669.0
2010-03-23,1.339,1.344,1.292,1.32,81944.0
2010-03-24,1.315,1.32,1.292,1.306,37060.0
2010-03-25,1.296,1.296,1.292,1.292,14335.0
2010-03-26,1.282,1.296,1.273,1.287,39288.0
2010-03-29,1.273,1.287,1.23,1.268,74751.0
2010-03-30,1.268,1.273,1.263,1.273,12853.0
2010-03-31,1.273,1.292,1.263,1.273,42609.0
2010-04-01,1.245,1.292,1.23,1.292,54025.0
2010-04-06,1.263,1.315,1.259,1.296,62290.0
2010-04-07,1.315,1.329,1.301,1.311,100741.0
2010-04-08,1.32,1.32,1.296,1.315,22029.0
2010-04-09,1.296,1.315,1.287,1.287,47470.0
2010-04-12,1.292,1.315,1.226,1.24,102359.0
2010-04-13,1.24,1.259,1.24,1.259,27674.0
2010-04-14,1.249,1.287,1.249,1.278,45092.0
2010-04-15,1.268,1.278,1.249,1.254,33199.0
2010-04-16,1.254,1.282,1.254,1.273,60316.0
2010-04-19,1.282,1.301,1.254,1.278,67455.0
2010-04-20,1.282,1.315,1.282,1.315,16091.0
2010-04-21,1.311,1.311,1.292,1.296,32876.0
2010-04-22,1.296,1.311,1.296,1.311,27390.0
2010-04-23,1.311,1.311,1.268,1.268,28413.0
2010-04-27,1.273,1.287,1.259,1.259,42566.0
2010-04-28,1.259,1.259,1.226,1.23,109557.0
2010-04-29,1.235,1.245,1.226,1.226,80665.0
2010-04-30,1.249,1.249,1.221,1.23,69637.0
2010-05-03,1.212,1.24,1.202,1.202,103515.0
2010-05-04,1.221,1.23,1.164,1.164,229149.0
2010-05-05,1.136,1.164,1.127,1.131,182675.0
2010-05-06,1.127,1.141,1.113,1.113,231825.0
2010-05-07,1.098,1.108,1.056,1.089,100258.0
2010-05-10,1.089,1.136,1.084,1.122,93900.0
2010-05-11,1.15,1.179,1.136,1.169,67086.0
2010-05-12,1.207,1.216,1.202,1.212,71746.0
2010-05-13,1.212,1.221,1.207,1.216,40557.0
2010-05-14,1.212,1.212,1.193,1.202,51744.0
2010-05-17,1.193,1.216,1.179,1.179,98734.0
2010-05-18,1.179,1.202,1.179,1.197,78140.0
2010-05-19,1.197,1.197,1.169,1.179,59637.0
2010-05-20,1.179,1.197,1.15,1.197,60507.0
2010-05-21,1.169,1.169,1.131,1.16,89248.0
2010-05-24,1.179,1.193,1.164,1.164,8731.0
2010-05-25,1.164,1.179,1.164,1.174,67430.0
2010-05-26,1.179,1.197,1.164,1.164,62173.0
2010-05-27,1.164,1.164,1.146,1.155,184469.0
2010-05-28,1.169,1.169,1.146,1.16,134082.0
2010-05-31,1.155,1.188,1.155,1.183,4180.0
2010-06-01,1.155,1.155,1.155,1.155,2004.0
2010-06-02,1.155,1.179,1.15,1.15,42131.0
2010-06-03,1.15,1.174,1.136,1.174,49195.0
2010-06-04,1.164,1.164,1.136,1.146,90231.0
2010-06-07,1.131,1.136,1.122,1.136,32966.0
2010-06-08,1.131,1.141,1.131,1.141,13196.0
2010-06-09,1.146,1.146,1.141,1.146,22884.0
2010-06-10,1.146,1.16,1.146,1.155,60919.0
2010-06-11,1.169,1.216,1.169,1.197,67473.0
2010-06-15,1.221,1.249,1.212,1.249,76630.0
2010-06-16,1.282,1.414,1.282,1.334,46476.0
2010-06-17,1.367,1.367,1.301,1.325,34867.0
2010-06-18,1.273,1.273,1.254,1.263,26225.0
2010-06-21,1.282,1.32,1.259,1.32,34861.0
2010-06-22,1.296,1.301,1.278,1.282,31784.0
2010-06-23,1.296,1.296,1.249,1.249,32894.0
2010-06-24,1.24,1.249,1.23,1.235,33738.0
2010-06-25,1.216,1.216,1.15,1.179,83743.0
2010-06-28,1.202,1.268,1.183,1.259,18273.0
2010-06-29,1.254,1.268,1.226,1.24,12649.0
2010-06-30,1.202,1.259,1.174,1.259,62155.0
2010-07-01,1.226,1.249,1.212,1.216,24099.0
2010-07-02,1.249,1.249,1.226,1.226,28500.0
2010-07-05,1.207,1.226,1.169,1.207,42711.0
2010-07-06,1.207,1.207,1.188,1.193,12817.0
2010-07-07,1.193,1.193,1.179,1.179,19097.0
2010-07-08,1.174,1.188,1.169,1.179,24238.0
2010-07-09,1.188,1.216,1.188,1.216,30724.0
2010-07-12,1.226,1.249,1.202,1.249,8505.0
2010-07-14,1.226,1.254,1.226,1.254,19764.0
2010-07-15,1.249,1.249,1.249,1.249,4124.0
2010-07-16,1.254,1.254,1.254,1.254,595.0
2010-07-19,1.254,1.263,1.235,1.249,95678.0
2010-07-20,1.249,1.273,1.245,1.273,70369.0
2010-07-21,1.221,1.263,1.221,1.249,46963.0
2010-07-22,1.249,1.254,1.249,1.249,13938.0
2010-07-23,1.254,1.315,1.254,1.292,13465.0
2010-07-26,1.296,1.315,1.296,1.315,65076.0
2010-07-27,1.301,1.315,1.287,1.315,64236.0
2010-07-28,1.32,1.353,1.32,1.325,27910.0
2010-07-29,1.301,1.334,1.301,1.32,67885.0
2010-07-30,1.325,1.353,1.315,1.353,27240.0
2010-08-02,1.329,1.329,1.301,1.301,25873.0
2010-08-03,1.311,1.325,1.311,1.32,12915.0
2010-08-04,1.348,1.358,1.348,1.358,30215.0
2010-08-05,1.358,1.362,1.339,1.339,25696.0
2010-08-06,1.339,1.358,1.339,1.353,38066.0
2010-08-09,1.358,1.367,1.344,1.344,22699.0
2010-08-10,1.358,1.358,1.344,1.344,13943.0
2010-08-11,1.344,1.362,1.344,1.353,52982.0
2010-08-12,1.339,1.339,1.325,1.339,11881.0
2010-08-13,1.353,1.362,1.344,1.348,27068.0
2010-08-16,1.348,1.362,1.348,1.362,28085.0
2010-08-17,1.405,1.419,1.395,1.41,223258.0
2010-08-18,1.414,1.419,1.41,1.419,83578.0
2010-08-19,1.419,1.419,1.386,1.419,80561.0
2010-08-20,1.419,1.433,1.419,1.424,43030.0
2010-08-23,1.461,1.461,1.433,1.443,7473.0
2010-08-24,1.452,1.476,1.447,1.471,19634.0
2010-08-25,1.461,1.461,1.428,1.447,76930.0
2010-08-26,1.443,1.447,1.433,1.447,15567.0
2010-08-27,1.443,1.452,1.433,1.447,28582.0
2010-08-30,1.452,1.457,1.447,1.457,22072.0
2010-08-31,1.457,1.499,1.457,1.485,61455.0
2010-09-01,1.49,1.49,1.485,1.49,30797.0
2010-09-02,1.494,1.523,1.494,1.499,40678.0
2010-09-03,1.509,1.519,1.48,1.48,61185.0
2010-09-06,1.52,1.524,1.505,1.505,10815.0
2010-09-07,1.553,1.563,1.524,1.534,19149.0
2010-09-08,1.534,1.544,1.51,1.544,47287.0
2010-09-09,1.524,1.524,1.52,1.52,7177.0
2010-09-10,1.52,1.539,1.52,1.539,12540.0
2010-09-13,1.539,1.544,1.524,1.524,7412.0
2010-09-14,1.524,1.544,1.5,1.5,23771.0
2010-09-15,1.52,1.524,1.495,1.495,54964.0
2010-09-16,1.476,1.476,1.409,1.452,42566.0
2010-09-17,1.438,1.452,1.438,1.452,46726.0
2010-09-20,1.452,1.515,1.452,1.515,48637.0
2010-09-21,1.52,1.534,1.52,1.529,34790.0
2010-09-22,1.534,1.539,1.529,1.539,30288.0
2010-09-23,1.534,1.549,1.524,1.549,108500.0
2010-09-24,1.529,1.544,1.515,1.529,94263.0
2010-09-27,1.529,1.539,1.529,1.529,32139.0
2010-09-28,1.529,1.534,1.495,1.515,50143.0
2010-09-29,1.5,1.5,1.476,1.481,23630.0
2010-09-30,1.471,1.491,1.467,1.486,28433.0
2010-10-01,1.476,1.486,1.467,1.486,16286.0
2010-10-04,1.495,1.495,1.462,1.467,8938.0
2010-10-05,1.467,1.486,1.457,1.467,3783.0
2010-10-06,1.457,1.515,1.457,1.476,29240.0
2010-10-07,1.476,1.491,1.476,1.476,4533.0
2010-10-08,1.462,1.481,1.457,1.481,9219.0
2010-10-11,1.481,1.481,1.462,1.467,5551.0
2010-10-12,1.457,1.457,1.404,1.442,35578.0
2010-10-13,1.442,1.447,1.428,1.447,12894.0
2010-10-14,1.442,1.442,1.418,1.428,23382.0
2010-10-15,1.423,1.423,1.418,1.423,11218.0
2010-10-18,1.418,1.418,1.404,1.404,41940.0
2010-10-19,1.409,1.409,1.404,1.409,23382.0
2010-10-20,1.399,1.399,1.375,1.385,36907.0
2010-10-21,1.394,1.404,1.385,1.385,11654.0
2010-10-22,1.399,1.399,1.389,1.389,71091.0
2010-10-25,1.38,1.404,1.38,1.399,27147.0
2010-10-26,1.399,1.428,1.399,1.428,22923.0
2010-10-27,1.428,1.495,1.428,1.486,118680.0
2010-10-28,1.486,1.534,1.476,1.534,73333.0
2010-10-29,1.505,1.524,1.505,1.515,5500.0
2010-11-01,1.515,1.539,1.515,1.52,43533.0
2010-11-02,1.534,1.534,1.534,1.534,19826.0
2010-11-03,1.539,1.549,1.539,1.539,47572.0
2010-11-04,1.539,1.553,1.539,1.544,44769.0
2010-11-05,1.568,1.621,1.568,1.611,126410.0
2010-11-08,1.655,1.664,1.611,1.65,180246.0
2010-11-09,1.655,1.785,1.655,1.737,109738.0
2010-11-10,1.732,1.737,1.717,1.722,91805.0
2010-11-11,1.737,1.742,1.693,1.737,47443.0
2010-11-12,1.746,1.746,1.742,1.746,12500.0
2010-11-15,1.737,1.77,1.708,1.708,38787.0
2010-11-16,1.708,1.775,1.703,1.746,64950.0
2010-11-17,1.742,1.742,1.727,1.732,24175.0
2010-11-18,1.727,1.77,1.722,1.756,66594.0
2010-11-19,1.756,1.775,1.742,1.742,42048.0
2010-11-22,1.775,1.819,1.766,1.814,115483.0
2010-11-23,1.809,1.814,1.775,1.795,24713.0
2010-11-24,1.785,1.79,1.746,1.751,40729.0
2010-11-25,1.795,1.804,1.775,1.785,35136.0
2010-11-26,1.77,1.77,1.77,1.77,3637.0
2010-11-29,1.77,1.795,1.77,1.785,13329.0
2010-11-30,1.785,1.79,1.78,1.79,14107.0
2010-12-01,1.775,1.785,1.77,1.785,28626.0
2010-12-02,1.804,1.804,1.79,1.79,5742.0
2010-12-03,1.799,1.799,1.766,1.78,19395.0
2010-12-06,1.785,1.799,1.785,1.785,24726.0
2010-12-07,1.78,1.78,1.746,1.746,39178.0
2010-12-08,1.727,1.746,1.727,1.727,17938.0
2010-12-09,1.732,1.751,1.722,1.722,13564.0
2010-12-10,1.746,1.746,1.698,1.698,14908.0
2010-12-13,1.698,1.732,1.679,1.732,86931.0
2010-12-14,1.713,1.775,1.713,1.761,233377.0
2010-12-15,1.761,1.814,1.761,1.799,115283.0
2010-12-16,1.809,1.881,1.809,1.862,82433.0
2010-12-17,1.881,1.944,1.867,1.92,149469.0
2010-12-20,1.954,2.012,1.954,1.954,96211.0
2010-12-21,1.968,1.973,1.954,1.954,20144.0
2010-12-22,1.954,1.963,1.93,1.93,39443.0
2010-12-23,1.949,1.983,1.944,1.944,53514.0
2010-12-24,1.944,1.944,1.93,1.93,25917.0
2010-12-29,1.93,1.93,1.886,1.906,17891.0
2010-12-30,1.934,1.944,1.93,1.934,20996.0
2010-12-31,1.954,1.959,1.944,1.959,7618.0
2011-01-04,1.963,1.963,1.934,1.939,22255.0
2011-01-05,1.93,1.954,1.906,1.954,20238.0
2011-01-06,1.954,1.954,1.92,1.939,11474.0
2011-01-07,1.92,1.939,1.92,1.93,2887.0
2011-01-10,1.93,1.954,1.93,1.934,4834.0
2011-01-11,1.92,1.92,1.906,1.906,4893.0
2011-01-12,1.91,1.954,1.91,1.944,18198.0
2011-01-13,1.949,1.959,1.93,1.934,61340.0
2011-01-14,1.934,1.959,1.934,1.959,31497.0
2011-01-17,1.978,2.045,1.978,2.041,58381.0
2011-01-18,2.041,2.103,2.041,2.074,21614.0
2011-01-19,2.099,2.171,2.094,2.103,49203.0
2011-01-20,2.113,2.123,2.084,2.094,35445.0
2011-01-21,2.074,2.074,2.031,2.031,27049.0
2011-01-24,2.026,2.055,2.026,2.031,21153.0
2011-01-25,2.026,2.05,2.026,2.045,7677.0
2011-01-27,2.05,2.094,2.05,2.089,52570.0
2011-01-28,2.089,2.118,2.084,2.089,65303.0
2011-01-31,2.084,2.089,2.031,2.065,61514.0
2011-02-01,2.065,2.065,2.016,2.016,25651.0
2011-02-02,2.026,2.055,2.016,2.055,21365.0
2011-02-03,2.041,2.06,2.041,2.06,2372.0
2011-02-04,2.079,2.099,2.07,2.099,16817.0
2011-02-07,2.103,2.171,2.103,2.161,74479.0
2011-02-08,2.166,2.219,2.166,2.2,98478.0
2011-02-09,2.209,2.238,2.171,2.171,73832.0
2011-02-10,2.137,2.219,2.118,2.176,42920.0
2011-02-11,2.214,2.224,2.185,2.185,26621.0
2011-02-14,2.224,2.287,2.185,2.205,52549.0
2011-02-15,2.34,2.436,2.32,2.407,268000.0
2011-02-16,2.388,2.451,2.388,2.427,145182.0
2011-02-17,2.431,2.436,2.388,2.388,154143.0
2011-02-18,2.412,2.436,2.393,2.417,159881.0
2011-02-21,2.441,2.509,2.441,2.47,172638.0
2011-02-22,2.475,2.533,2.455,2.455,106966.0
2011-02-23,2.451,2.509,2.417,2.499,56518.0
2011-02-24,2.509,2.509,2.475,2.509,29990.0
2011-02-25,2.499,2.509,2.451,2.465,58229.0
2011-02-28,2.48,2.494,2.465,2.494,16453.0
2011-03-01,2.504,2.518,2.499,2.509,135185.0
2011-03-02,2.518,2.571,2.489,2.557,115878.0
2011-03-03,2.566,2.668,2.566,2.61,85662.0
2011-03-04,2.658,2.774,2.658,2.673,132751.0
2011-03-07,2.692,2.774,2.692,2.75,123455.0
2011-03-08,2.75,2.75,2.692,2.726,101995.0
2011-03-09,2.716,2.716,2.624,2.668,68260.0
2011-03-10,2.671,2.671,2.507,2.566,99835.0
2011-03-11,2.503,2.617,2.479,2.598,171052.0
2011-03-14,2.513,2.528,2.384,2.503,238382.0
2011-03-15,2.503,2.533,2.439,2.494,217588.0
2011-03-16,2.474,2.682,2.474,2.657,98920.0
2011-03-17,2.578,2.593,2.449,2.578,139538.0
2011-03-18,2.613,2.707,2.613,2.662,102516.0
2011-03-21,2.702,2.727,2.687,2.692,88963.0
2011-03-22,2.727,2.796,2.712,2.727,126646.0
2011-03-23,2.731,2.756,2.717,2.727,150234.0
2011-03-24,2.736,2.736,2.677,2.717,186709.0
2011-03-25,2.736,2.801,2.736,2.796,125774.0
2011-03-28,2.806,2.85,2.786,2.786,123073.0
2011-03-29,2.801,2.845,2.761,2.776,67099.0
2011-03-30,2.801,2.845,2.796,2.801,91497.0
2011-03-31,2.806,2.836,2.766,2.826,85749.0
2011-04-01,2.821,3.009,2.821,2.999,147838.0
2011-04-04,3.044,3.158,3.034,3.049,248238.0
2011-04-05,3.049,3.069,3.004,3.004,135234.0
2011-04-06,3.009,3.054,2.999,3.009,93330.0
2011-04-07,3.004,3.004,2.826,2.92,117685.0
2011-04-08,2.935,2.935,2.801,2.87,90148.0
2011-04-11,2.92,2.95,2.885,2.945,89684.0
2011-04-12,2.945,2.964,2.91,2.94,62900.0
2011-04-13,2.935,2.935,2.845,2.9,38145.0
2011-04-14,2.9,2.964,2.89,2.96,54649.0
2011-04-15,2.96,2.96,2.875,2.925,25959.0
2011-04-18,2.955,2.964,2.925,2.94,48197.0
2011-04-19,2.925,2.925,2.816,2.85,64101.0
2011-04-20,2.85,2.875,2.801,2.85,24905.0
2011-04-21,2.89,2.989,2.875,2.945,92156.0
2011-04-27,2.964,3.024,2.95,3.024,117262.0
2011-04-28,3.024,3.024,2.94,2.96,125705.0
2011-04-29,2.925,3.024,2.925,2.95,81612.0
2011-05-02,2.95,2.969,2.836,2.875,88665.0
2011-05-03,2.85,2.86,2.826,2.836,45182.0
2011-05-04,2.826,2.831,2.727,2.746,100600.0
2011-05-05,2.727,2.821,2.652,2.781,87205.0
2011-05-06,2.821,2.888,2.776,2.841,132803.0
2011-05-09,2.751,2.87,2.751,2.865,113699.0
2011-05-10,2.836,2.935,2.836,2.87,66140.0
2011-05-11,2.905,2.915,2.86,2.875,48876.0
2011-05-12,2.865,2.865,2.751,2.786,47612.0
2011-05-13,2.786,2.845,2.667,2.746,30001.0
2011-05-16,2.727,2.727,2.543,2.578,128072.0
2011-05-17,2.563,2.563,2.365,2.429,196520.0
2011-05-18,2.36,2.528,2.355,2.508,158278.0
2011-05-19,2.538,2.627,2.533,2.578,415252.0
2011-05-20,2.627,2.702,2.563,2.677,223001.0
2011-05-23,2.667,2.667,2.603,2.642,108754.0
2011-05-24,2.603,2.627,2.583,2.608,60985.0
2011-05-25,2.617,2.627,2.578,2.578,46312.0
2011-05-26,2.578,2.617,2.479,2.513,66187.0
2011-05-27,2.474,2.484,2.409,2.434,140083.0
2011-05-30,2.429,2.513,2.414,2.513,168115.0
2011-05-31,2.528,2.528,2.454,2.469,51166.0
2011-06-01,2.474,2.474,2.409,2.454,163772.0
2011-06-02,2.409,2.424,2.375,2.399,171216.0
2011-06-03,2.399,2.404,2.171,2.246,508296.0
2011-06-06,2.186,2.231,2.151,2.216,268929.0
2011-06-07,2.181,2.186,2.132,2.166,158348.0
2011-06-08,2.161,2.27,2.161,2.251,140330.0
2011-06-09,2.275,2.355,2.236,2.355,113287.0
2011-06-10,2.389,2.429,2.36,2.409,217076.0
2011-06-14,2.404,2.409,2.345,2.394,126484.0
2011-06-15,2.389,2.424,2.384,2.424,149435.0
2011-06-16,2.414,2.429,2.404,2.424,63515.0
2011-06-17,2.414,2.434,2.404,2.429,91535.0
2011-06-20,2.424,2.444,2.394,2.414,187076.0
2011-06-21,2.414,2.424,2.384,2.404,89843.0
2011-06-22,2.414,2.459,2.389,2.459,80365.0
2011-06-23,2.459,2.459,2.414,2.414,13645.0
2011-06-24,2.394,2.394,2.36,2.384,42473.0
2011-06-27,2.345,2.37,2.345,2.355,30105.0
2011-06-28,2.355,2.365,2.31,2.33,32363.0
2011-06-29,2.315,2.33,2.27,2.3,29172.0
2011-06-30,2.305,2.355,2.305,2.355,19843.0
2011-07-01,2.365,2.375,2.29,2.295,48259.0
2011-07-04,2.3,2.38,2.29,2.37,61407.0
2011-07-05,2.37,2.389,2.35,2.38,17271.0
2011-07-06,2.375,2.375,2.33,2.34,16509.0
2011-07-07,2.295,2.315,2.27,2.285,64846.0
2011-07-08,2.29,2.325,2.29,2.325,30694.0
2011-07-11,2.325,2.325,2.28,2.29,18354.0
2011-07-12,2.325,2.325,2.196,2.236,54316.0
2011-07-13,2.236,2.236,2.191,2.196,62389.0
2011-07-14,2.206,2.231,2.201,2.201,40636.0
2011-07-15,2.201,2.226,2.186,2.226,36634.0
2011-07-18,2.226,2.231,2.206,2.206,5780.0
2011-07-19,2.206,2.206,2.196,2.206,26190.0
2011-07-20,2.226,2.28,2.206,2.231,68464.0
2011-07-21,2.231,2.285,2.231,2.236,23572.0
2011-07-22,2.231,2.256,2.206,2.231,97472.0
2011-07-25,2.211,2.241,2.206,2.236,20754.0
2011-07-26,2.221,2.241,2.211,2.216,48861.0
2011-07-27,2.216,2.216,2.156,2.181,63130.0
2011-07-28,2.107,2.147,2.087,2.132,74359.0
2011-07-29,2.127,2.127,2.112,2.117,55078.0
2011-08-01,2.142,2.147,2.117,2.147,40231.0
2011-08-02,2.151,2.151,2.112,2.117,8637.0
2011-08-03,2.102,2.102,2.032,2.062,69559.0
2011-08-04,2.077,2.082,2.057,2.067,71178.0
2011-08-05,1.958,1.963,1.899,1.933,384788.0
2011-08-08,1.899,1.973,1.844,1.933,217988.0
2011-08-09,1.884,1.928,1.859,1.894,255598.0
2011-08-10,1.988,2.028,1.914,1.914,92006.0
2011-08-11,1.914,1.973,1.879,1.973,79993.0
2011-08-12,1.958,2.067,1.958,1.983,121575.0
2011-08-15,2.028,2.117,2.008,2.117,123998.0
2011-08-16,2.28,2.285,2.181,2.181,363614.0
2011-08-17,2.181,2.181,2.072,2.072,251682.0
2011-08-18,2.072,2.072,2.003,2.013,277100.0
2011-08-19,1.963,1.983,1.933,1.958,185881.0
2011-08-22,1.973,1.978,1.938,1.953,73616.0
2011-08-23,1.963,1.983,1.894,1.914,91661.0
2011-08-24,1.928,1.948,1.904,1.918,98084.0
2011-08-25,1.928,1.968,1.928,1.958,56369.0
2011-08-26,1.943,2.052,1.933,2.052,121434.0
2011-08-29,2.107,2.112,2.057,2.057,110896.0
2011-08-30,2.072,2.127,2.072,2.107,76827.0
2011-08-31,2.107,2.176,2.107,2.127,91809.0
2011-09-01,2.151,2.151,2.097,2.122,58201.0
2011-09-02,2.132,2.221,2.132,2.151,83008.0
2011-09-05,2.132,2.142,2.092,2.102,45148.0
2011-09-06,2.082,2.082,2.052,2.072,45783.0
2011-09-07,2.047,2.092,2.028,2.062,62345.0
2011-09-08,2.082,2.117,2.067,2.092,50042.0
2011-09-09,2.077,2.132,2.067,2.132,44430.0
2011-09-12,2.097,2.137,2.097,2.132,70500.0
2011-09-13,2.107,2.132,2.082,2.132,194924.0
2011-09-14,2.097,2.132,2.037,2.097,345230.0
2011-09-15,2.087,2.092,2.037,2.082,257014.0
2011-09-16,2.082,2.211,2.082,2.171,1317905.0
2011-09-19,2.132,2.201,2.107,2.156,154706.0
2011-09-20,2.181,2.181,2.112,2.142,93130.0
2011-09-21,2.124,2.134,2.047,2.057,184549.0
2011-09-22,2.054,2.115,2.054,2.105,257614.0
2011-09-23,2.054,2.054,1.91,2.023,176424.0
2011-09-26,2.028,2.033,1.951,1.951,127984.0
2011-09-27,1.93,1.977,1.93,1.961,333884.0
2011-09-28,1.966,1.977,1.951,1.951,105244.0
2011-09-29,1.951,2.002,1.925,2.002,86570.0
2011-09-30,2.002,2.023,1.987,2.023,15911.0
2011-10-03,2.002,2.002,1.961,1.997,21899.0
2011-10-04,1.997,1.997,1.956,1.971,3365.0
2011-10-05,1.992,1.992,1.961,1.982,27730.0
2011-10-06,1.997,2.054,1.987,2.054,16859.0
2011-10-07,2.013,2.09,2.013,2.028,53164.0
2011-10-10,2.033,2.043,2.023,2.033,44064.0
2011-10-11,2.054,2.069,2.018,2.043,36644.0
2011-10-12,2.038,2.059,2.033,2.054,48066.0
2011-10-13,2.074,2.084,2.064,2.084,10328.0
2011-10-14,2.054,2.069,2.038,2.038,16770.0
2011-10-17,2.054,2.074,2.018,2.018,23988.0
2011-10-18,2.013,2.054,2.002,2.002,21673.0
2011-10-19,2.054,2.069,2.023,2.028,10925.0
2011-10-20,2.007,2.028,1.997,2.007,9325.0
2011-10-21,1.997,2.007,1.977,2.002,18328.0
2011-10-24,2.002,2.028,1.987,2.028,19383.0
2011-10-25,2.054,2.054,1.987,2.002,18317.0
2011-10-26,2.002,2.033,1.977,2.002,40888.0
2011-10-27,2.002,2.038,2.002,2.033,18448.0
2011-10-28,2.049,2.069,2.028,2.028,29695.0
2011-10-31,2.038,2.038,2.007,2.018,49109.0
2011-11-01,1.992,2.054,1.992,2.049,11389.0
2011-11-02,2.007,2.023,2.002,2.023,15700.0
2011-11-03,2.023,2.028,1.977,1.977,57700.0
2011-11-04,1.997,2.013,1.987,1.997,75096.0
2011-11-07,2.002,2.002,1.966,1.992,68231.0
2011-11-08,2.049,2.156,1.992,2.156,472618.0
2011-11-09,2.254,2.269,2.167,2.197,237969.0
2011-11-10,2.151,2.208,2.105,2.208,106965.0
2011-11-11,2.208,2.233,2.136,2.167,101587.0
2011-11-14,2.218,2.233,2.151,2.177,134891.0
2011-11-15,2.177,2.177,2.136,2.156,64555.0
2011-11-16,2.151,2.182,2.141,2.156,42517.0
2011-11-17,2.151,2.172,2.131,2.136,81231.0
2011-11-18,2.12,2.131,2.1,2.1,84626.0
2011-11-21,2.105,2.141,2.028,2.028,53944.0
2011-11-22,2.028,2.079,1.977,2.002,84735.0
2011-11-23,1.987,2.002,1.956,1.961,65712.0
2011-11-24,1.925,1.956,1.884,1.9,196737.0
2011-11-25,1.9,1.941,1.828,1.941,144516.0
2011-11-28,1.951,2.023,1.951,2.023,63378.0
2011-11-29,2.028,2.049,2.023,2.033,50538.0
2011-11-30,2.038,2.049,2.033,2.043,28411.0
2011-12-01,2.074,2.09,2.013,2.064,65102.0
2011-12-02,2.043,2.074,2.043,2.074,6326.0
2011-12-05,2.074,2.146,2.074,2.105,66593.0
2011-12-06,2.105,2.131,2.095,2.105,36421.0
2011-12-07,2.11,2.156,2.105,2.136,56221.0
2011-12-08,2.156,2.233,2.156,2.223,46239.0
2011-12-09,2.208,2.259,2.197,2.244,80733.0
2011-12-12,2.254,2.274,2.244,2.259,121488.0
2011-12-13,2.208,2.259,2.208,2.213,50307.0
2011-12-14,2.233,2.259,2.182,2.182,60459.0
2011-12-15,2.187,2.228,2.182,2.228,46314.0
2011-12-16,2.249,2.249,2.187,2.249,59624.0
2011-12-19,2.233,2.233,2.156,2.208,229809.0
2011-12-20,2.223,2.223,2.187,2.218,104081.0
2011-12-21,2.218,2.233,2.213,2.228,51957.0
2011-12-22,2.208,2.233,2.187,2.208,42263.0
2011-12-23,2.228,2.228,2.208,2.218,6629.0
2011-12-28,2.218,2.244,2.218,2.244,29171.0
2011-12-29,2.244,2.285,2.244,2.264,94498.0
2011-12-30,2.269,2.3,2.269,2.3,26396.0
2012-01-03,2.3,2.372,2.295,2.351,86645.0
2012-01-04,2.372,2.413,2.29,2.326,98070.0
2012-01-05,2.331,2.336,2.259,2.336,19485.0
2012-01-06,2.336,2.336,2.326,2.336,7806.0
2012-01-09,2.336,2.362,2.274,2.305,29399.0
2012-01-10,2.326,2.331,2.274,2.315,31744.0
2012-01-11,2.285,2.326,2.269,2.29,31650.0
2012-01-12,2.29,2.29,2.259,2.259,635.0
2012-01-13,2.264,2.29,2.213,2.233,60070.0
2012-01-16,2.213,2.213,2.187,2.192,25498.0
2012-01-17,2.203,2.244,2.192,2.238,22919.0
2012-01-18,2.238,2.244,2.233,2.233,17165.0
2012-01-19,2.233,2.244,2.192,2.244,45602.0
2012-01-20,2.238,2.244,2.187,2.203,22411.0
2012-01-23,2.203,2.228,2.203,2.203,48720.0
2012-01-24,2.208,2.238,2.203,2.208,79501.0
2012-01-25,2.208,2.305,2.208,2.305,54346.0
2012-01-27,2.285,2.362,2.285,2.336,65500.0
2012-01-30,2.351,2.398,2.336,2.387,63034.0
2012-01-31,2.418,2.49,2.413,2.413,173143.0
2012-02-01,2.413,2.485,2.413,2.444,107467.0
2012-02-02,2.567,2.695,2.567,2.618,223772.0
2012-02-03,2.624,2.649,2.618,2.624,177730.0
2012-02-06,2.639,2.695,2.639,2.695,153071.0
2012-02-07,2.665,2.675,2.624,2.654,121279.0
2012-02-08,2.639,2.665,2.629,2.665,93824.0
2012-02-09,2.654,2.772,2.654,2.731,170690.0
2012-02-10,2.731,2.762,2.706,2.706,100525.0
2012-02-13,2.695,2.731,2.695,2.726,75358.0
2012-02-14,2.736,2.824,2.736,2.747,145038.0
2012-02-15,2.783,2.798,2.762,2.778,93483.0
2012-02-16,2.798,2.916,2.752,2.793,268163.0
2012-02-17,2.849,2.901,2.762,2.778,121504.0
2012-02-20,2.798,2.849,2.788,2.849,100264.0
2012-02-21,2.86,2.86,2.798,2.813,129430.0
2012-02-22,2.819,2.947,2.813,2.875,253912.0
2012-02-23,2.916,2.952,2.89,2.952,195220.0
2012-02-24,2.952,2.952,2.906,2.932,121176.0
2012-02-27,2.947,2.978,2.947,2.952,149552.0
2012-02-28,2.973,2.973,2.798,2.87,201705.0
2012-02-29,2.901,2.978,2.839,2.978,194025.0
2012-03-01,2.998,3.039,2.973,3.029,156297.0
2012-03-02,3.045,3.06,2.988,2.998,138286.0
2012-03-05,2.988,3.075,2.988,3.055,119145.0
2012-03-06,3.055,3.086,3.045,3.055,198301.0
2012-03-07,3.019,3.019,2.762,2.988,183021.0
2012-03-08,2.926,3.045,2.875,2.957,44656.0
2012-03-09,2.926,3.003,2.926,2.952,62055.0
2012-03-12,2.952,2.996,2.926,2.932,41852.0
2012-03-13,2.932,3.003,2.932,2.957,89831.0
2012-03-14,2.978,3.075,2.978,3.065,120501.0
2012-03-15,3.064,3.123,3.043,3.086,166833.0
2012-03-16,3.131,3.205,3.099,3.126,84156.0
2012-03-19,3.126,3.168,3.126,3.168,89415.0
2012-03-20,3.173,3.195,3.168,3.179,94004.0
2012-03-21,3.179,3.179,3.126,3.179,67442.0
2012-03-22,3.173,3.173,3.094,3.12,63181.0
2012-03-23,3.073,3.083,2.935,3.025,183967.0
2012-03-26,3.025,3.067,3.009,3.067,106326.0
2012-03-27,3.078,3.11,3.078,3.099,73013.0
2012-03-28,3.094,3.147,3.094,3.142,65735.0
2012-03-29,3.142,3.147,3.11,3.131,31285.0
2012-03-30,3.126,3.136,3.052,3.099,22547.0
2012-04-02,3.099,3.12,2.967,3.009,136394.0
2012-04-03,3.036,3.036,2.999,3.02,30962.0
2012-04-04,3.009,3.009,2.919,2.961,84567.0
2012-04-05,2.93,2.967,2.93,2.951,38972.0
2012-04-10,2.935,2.967,2.924,2.951,65541.0
2012-04-11,2.94,3.014,2.94,3.014,51600.0
2012-04-12,3.014,3.11,2.999,3.11,51205.0
2012-04-13,3.12,3.12,3.083,3.099,56165.0
2012-04-16,3.11,3.11,3.078,3.099,46186.0
2012-04-17,3.12,3.157,3.11,3.147,147468.0
2012-04-18,3.147,3.157,3.115,3.115,39400.0
2012-04-19,3.12,3.147,3.073,3.147,56189.0
2012-04-20,3.126,3.147,3.126,3.142,33107.0
2012-04-23,3.142,3.168,3.136,3.157,87787.0
2012-04-24,3.157,3.163,3.147,3.163,36863.0
2012-04-26,3.163,3.168,3.147,3.163,48328.0
2012-04-27,3.152,3.173,3.147,3.163,22721.0
2012-04-30,3.163,3.179,3.163,3.179,84249.0
2012-05-01,3.168,3.184,3.163,3.179,110284.0
2012-05-02,3.179,3.179,3.147,3.157,107844.0
2012-05-03,3.152,3.173,3.147,3.168,47521.0
2012-05-04,3.147,3.152,3.078,3.126,45330.0
2012-05-07,3.078,3.083,2.951,3.004,104991.0
2012-05-08,2.967,3.147,2.951,3.12,111191.0
2012-05-09,3.03,3.12,2.993,3.105,50584.0
2012-05-10,3.02,3.105,3.009,3.067,85581.0
2012-05-11,3.009,3.099,3.009,3.057,50918.0
2012-05-14,3.046,3.115,3.046,3.115,47901.0
2012-05-15,3.115,3.173,3.078,3.163,77920.0
2012-05-16,3.152,3.152,3.03,3.136,58025.0
2012-05-17,3.126,3.126,3.12,3.12,1288.0
2012-05-18,3.073,3.073,3.03,3.03,18940.0
2012-05-21,2.988,3.094,2.988,3.094,36221.0
2012-05-22,3.073,3.147,3.025,3.147,81163.0
2012-05-23,3.147,3.147,3.046,3.046,4.0
2012-05-24,3.052,3.052,3.03,3.03,4904.0
2012-05-25,3.03,3.03,3.009,3.014,19909.0
2012-05-28,3.02,3.025,2.993,3.014,14987.0
2012-05-29,2.983,3.094,2.983,3.073,38510.0
2012-05-30,3.073,3.073,3.073,3.073,2400.0
2012-05-31,3.02,3.157,3.02,3.157,87030.0
2012-06-01,3.147,3.147,3.067,3.147,19199.0
2012-06-04,3.073,3.073,3.057,3.057,1416.0
2012-06-05,3.02,3.147,3.02,3.126,64858.0
2012-06-06,3.131,3.131,3.115,3.115,4.0
2012-06-07,3.126,3.142,3.062,3.126,47913.0
2012-06-08,3.12,3.126,3.036,3.036,38812.0
2012-06-12,3.046,3.062,3.046,3.062,522.0
2012-06-13,3.12,3.12,3.057,3.089,2001.0
2012-06-14,3.057,3.078,3.052,3.073,51587.0
2012-06-15,3.094,3.12,3.094,3.12,4436.0
2012-06-18,3.126,3.155,3.099,3.147,133030.0
2012-06-19,3.105,3.142,3.105,3.126,24021.0
2012-06-20,3.126,3.142,3.11,3.115,11913.0
2012-06-21,3.099,3.136,3.099,3.136,103406.0
2012-06-22,3.131,3.131,3.073,3.11,27482.0
2012-06-25,3.099,3.147,3.099,3.136,92476.0
2012-06-26,3.126,3.136,3.052,3.105,182150.0
2012-06-27,3.126,3.136,3.067,3.136,69303.0
2012-06-28,3.073,3.126,3.052,3.067,108766.0
2012-06-29,3.052,3.12,3.052,3.067,33030.0
2012-07-02,3.073,3.12,3.073,3.089,72927.0
2012-07-03,3.078,3.089,3.078,3.089,430.0
2012-07-04,3.105,3.12,3.073,3.083,73499.0
2012-07-05,3.094,3.152,3.094,3.136,110333.0
2012-07-06,3.152,3.216,3.152,3.216,2272.0
2012-07-09,3.216,3.232,3.216,3.232,39252.0
2012-07-10,3.232,3.295,3.232,3.295,5296.0
2012-07-11,3.306,3.338,3.306,3.338,3365.0
2012-07-12,3.338,3.417,3.338,3.412,200689.0
2012-07-13,3.422,3.422,3.38,3.412,141023.0
2012-07-16,3.417,3.417,3.338,3.375,67447.0
2012-07-17,3.364,3.375,3.338,3.375,36313.0
2012-07-18,3.375,3.375,3.343,3.343,412.0
2012-07-19,3.354,3.391,3.348,3.38,49204.0
2012-07-20,3.38,3.391,3.343,3.391,94248.0
2012-07-23,3.391,3.412,3.369,3.391,22214.0
2012-07-24,3.369,3.396,3.338,3.364,40597.0
2012-07-25,3.359,3.359,3.248,3.285,93670.0
2012-07-26,3.306,3.375,3.279,3.375,67079.0
2012-07-27,3.385,3.391,3.29,3.311,86680.0
2012-07-30,3.327,3.385,3.327,3.385,64277.0
2012-07-31,3.364,3.444,3.364,3.444,5848.0
2012-08-01,3.444,3.55,3.401,3.534,88780.0
2012-08-02,3.539,3.629,3.539,3.629,3708.0
2012-08-03,3.629,3.629,3.534,3.534,24374.0
2012-08-06,3.597,3.602,3.56,3.581,48936.0
2012-08-07,3.602,3.602,3.301,3.306,305460.0
2012-08-08,3.285,3.295,3.046,3.126,524803.0
2012-08-09,3.126,3.285,3.126,3.221,173552.0
2012-08-10,3.232,3.269,3.205,3.205,88693.0
2012-08-13,3.237,3.263,3.21,3.21,123669.0
2012-08-14,3.21,3.221,3.157,3.195,114873.0
2012-08-15,3.179,3.21,3.163,3.168,62662.0
2012-08-16,3.179,3.311,3.179,3.311,189985.0
2012-08-17,3.364,3.38,3.338,3.338,1788.0
2012-08-20,3.359,3.444,3.351,3.444,24939.0
2012-08-21,3.444,3.518,3.406,3.497,129770.0
2012-08-22,3.528,3.528,3.512,3.523,3537.0
2012-08-23,3.523,3.55,3.497,3.497,7022.0
2012-08-24,3.497,3.497,3.338,3.338,5514.0
2012-08-27,3.364,3.433,3.338,3.433,62880.0
2012-08-28,3.449,3.465,3.396,3.396,46453.0
2012-08-29,3.354,3.375,3.338,3.338,39213.0
2012-08-30,3.338,3.364,3.253,3.253,16213.0
2012-08-31,3.253,3.253,3.179,3.237,10156.0
2012-09-03,3.237,3.237,3.216,3.216,10322.0
2012-09-04,3.226,3.369,3.226,3.354,19057.0
2012-09-05,3.354,3.364,3.354,3.364,870.0
2012-09-06,3.364,3.512,3.364,3.502,132550.0
2012-09-07,3.539,3.539,3.507,3.507,16646.0
2012-09-10,3.528,3.597,3.528,3.592,258228.0
2012-09-11,3.592,3.597,3.406,3.597,218313.0
2012-09-12,3.576,3.65,3.56,3.645,116094.0
2012-09-13,3.565,3.645,3.539,3.602,167126.0
2012-09-14,3.566,3.642,3.544,3.56,113543.0
2012-09-17,3.609,3.653,3.57,3.576,41983.0
2012-09-18,3.57,3.603,3.455,3.466,76725.0
2012-09-19,3.466,3.505,3.461,3.483,47240.0
2012-09-20,3.483,3.499,3.455,3.466,86004.0
2012-09-21,3.483,3.57,3.483,3.559,46968.0
2012-09-24,3.565,3.565,3.532,3.532,16014.0
2012-09-25,3.505,3.505,3.428,3.455,134629.0
2012-09-26,3.433,3.455,3.4,3.4,68551.0
2012-09-27,3.4,3.559,3.4,3.466,58192.0
2012-09-28,3.461,3.537,3.461,3.488,37224.0
2012-10-01,3.488,3.521,3.483,3.51,64579.0
2012-10-02,3.515,3.554,3.488,3.554,173603.0
2012-10-03,3.537,3.543,3.537,3.543,342.0
2012-10-04,3.543,3.625,3.515,3.62,96984.0
2012-10-05,3.62,3.685,3.592,3.658,85669.0
2012-10-08,3.669,3.669,3.614,3.636,64692.0
2012-10-09,3.653,3.696,3.62,3.675,56300.0
2012-10-10,3.664,3.664,3.592,3.636,72400.0
2012-10-11,3.647,3.658,3.647,3.658,3770.0
2012-10-12,3.647,3.658,3.614,3.658,62794.0
2012-10-15,3.658,3.724,3.625,3.724,62958.0
2012-10-16,3.696,3.713,3.653,3.653,55673.0
2012-10-17,3.675,3.702,3.658,3.669,52208.0
2012-10-18,3.702,3.773,3.669,3.757,37823.0
2012-10-19,3.773,3.839,3.773,3.839,15570.0
2012-10-22,3.839,3.916,3.812,3.894,48159.0
2012-10-23,3.905,3.998,3.905,3.976,178797.0
2012-10-24,3.949,3.976,3.877,3.921,105652.0
2012-10-25,3.932,3.932,3.921,3.921,1948.0
2012-10-26,3.883,3.927,3.883,3.894,29629.0
2012-10-29,3.943,3.949,3.839,3.866,70619.0
2012-10-30,3.861,3.943,3.834,3.932,80221.0
2012-10-31,3.927,3.927,3.839,3.856,77390.0
2012-11-01,3.85,3.949,3.85,3.943,63739.0
2012-11-02,3.949,3.976,3.938,3.949,271511.0
2012-11-05,3.971,3.976,3.943,3.954,57907.0
2012-11-06,3.949,4.053,3.949,4.036,76512.0
2012-11-07,4.075,4.278,4.075,4.223,189071.0
2012-11-08,4.168,4.223,4.119,4.223,220947.0
2012-11-09,4.157,4.278,4.119,4.278,124745.0
2012-11-12,4.196,4.355,4.196,4.333,146794.0
2012-11-13,4.316,4.377,4.278,4.333,182429.0
2012-11-14,4.327,4.333,4.267,4.311,64841.0
2012-11-15,4.267,4.387,4.239,4.387,199570.0
2012-11-16,4.382,4.387,4.355,4.387,68144.0
2012-11-19,4.387,4.486,4.387,4.459,130493.0
2012-11-20,4.475,4.497,4.426,4.453,154579.0
2012-11-21,4.453,4.453,4.36,4.371,89271.0
2012-11-22,4.371,4.42,4.212,4.415,286609.0
2012-11-23,4.387,4.415,4.333,4.415,32227.0
2012-11-26,4.415,4.431,4.404,4.415,132741.0
2012-11-27,4.387,4.415,4.355,4.398,59565.0
2012-11-28,4.393,4.541,4.338,4.541,162371.0
2012-11-29,4.508,4.541,4.442,4.486,170218.0
2012-11-30,4.42,4.486,4.168,4.168,1304665.0
2012-12-03,4.168,4.179,3.773,4.004,677830.0
2012-12-04,4.026,4.278,4.026,4.256,225417.0
2012-12-05,4.305,4.393,4.283,4.366,104382.0
2012-12-06,4.344,4.415,4.25,4.267,76325.0
2012-12-07,4.256,4.36,4.256,4.349,51896.0
2012-12-10,4.36,4.36,4.283,4.344,50722.0
2012-12-11,4.36,4.36,4.207,4.223,79953.0
2012-12-12,4.223,4.387,4.223,4.382,129444.0
2012-12-13,4.382,4.387,4.311,4.387,88831.0
2012-12-14,4.387,4.415,4.3,4.415,114236.0
2012-12-17,4.431,4.497,4.415,4.497,111125.0
2012-12-18,4.497,4.497,4.398,4.415,34865.0
2012-12-19,4.42,4.497,4.42,4.492,152910.0
2012-12-20,4.492,4.503,4.448,4.47,162435.0
2012-12-21,4.492,4.492,4.355,4.442,94242.0
2012-12-24,4.442,4.47,4.415,4.464,113152.0
2012-12-27,4.448,4.464,4.42,4.448,15136.0
2012-12-28,4.453,4.464,4.448,4.453,19493.0
2012-12-31,4.453,4.464,4.426,4.459,55327.0
2013-01-02,4.459,4.47,4.453,4.464,75471.0
2013-01-03,4.47,4.706,4.464,4.706,273950.0
2013-01-04,4.612,4.618,4.558,4.558,541.0
2013-01-07,4.623,4.673,4.607,4.651,103008.0
2013-01-08,4.607,4.689,4.568,4.645,166964.0
2013-01-09,4.64,4.64,4.585,4.607,35688.0
2013-01-10,4.601,4.634,4.585,4.612,73000.0
2013-01-11,4.662,4.804,4.662,4.744,152108.0
2013-01-14,4.771,4.848,4.76,4.815,236904.0
2013-01-15,4.876,4.887,4.826,4.843,70193.0
2013-01-16,4.854,4.881,4.804,4.826,67580.0
2013-01-17,4.826,4.843,4.766,4.837,89956.0
2013-01-18,4.826,4.865,4.81,4.837,70487.0
2013-01-21,4.837,4.919,4.837,4.903,99148.0
2013-01-22,4.898,5.029,4.898,4.991,91797.0
2013-01-23,5.013,5.013,4.963,4.98,62387.0
2013-01-24,4.991,4.991,4.854,4.919,147452.0
2013-01-25,4.876,4.936,4.859,4.887,99052.0
2013-01-29,4.898,4.991,4.898,4.936,119750.0
2013-01-30,4.947,4.991,4.925,4.963,117156.0
2013-01-31,4.963,4.991,4.843,4.936,104092.0
2013-02-01,4.87,4.936,4.854,4.936,169248.0
2013-02-04,4.936,5.046,4.925,4.969,224716.0
2013-02-05,4.991,5.007,4.919,4.919,104671.0
2013-02-06,4.991,5.177,4.936,5.155,173254.0
2013-02-07,5.161,5.183,5.046,5.128,110387.0
2013-02-08,5.1,5.122,4.963,4.996,116872.0
2013-02-11,4.991,5.035,4.848,4.859,122279.0
2013-02-12,4.859,4.919,4.843,4.876,125162.0
2013-02-13,4.93,4.936,4.865,4.898,44659.0
2013-02-14,4.898,5.079,4.898,5.029,178658.0
2013-02-15,5.057,5.122,5.029,5.029,90847.0
2013-02-18,5.046,5.155,5.046,5.144,157380.0
2013-02-19,5.155,5.287,5.155,5.227,164475.0
2013-02-20,5.221,5.287,5.161,5.265,109056.0
2013-02-21,5.232,5.232,5.1,5.139,122977.0
2013-02-22,5.1,5.265,5.1,5.259,141273.0
2013-02-25,5.265,5.375,5.259,5.309,337777.0
2013-02-26,5.309,5.468,5.259,5.369,152254.0
2013-02-27,5.424,5.43,5.314,5.314,72629.0
2013-02-28,5.375,5.43,5.347,5.43,139956.0
2013-03-01,5.43,5.473,5.38,5.408,398596.0
2013-03-04,5.402,5.402,5.281,5.287,74068.0
2013-03-05,5.284,5.42,5.284,5.375,98388.0
2013-03-06,5.48,5.508,5.429,5.48,138180.0
2013-03-07,5.48,5.497,5.35,5.406,107812.0
2013-03-08,5.423,5.463,5.378,5.446,42142.0
2013-03-11,5.423,5.451,5.254,5.276,64881.0
2013-03-12,5.242,5.327,5.101,5.135,137935.0
2013-03-13,5.107,5.107,4.768,4.858,389962.0
2013-03-14,4.836,4.915,4.677,4.915,395206.0
2013-03-15,4.943,5.028,4.847,5.028,135984.0
2013-03-18,4.966,4.971,4.915,4.943,150648.0
2013-03-19,4.943,4.951,4.847,4.869,118879.0
2013-03-20,4.847,4.853,4.638,4.644,141944.0
2013-03-21,4.632,4.74,4.519,4.728,313645.0
2013-03-22,4.711,4.745,4.519,4.598,154153.0
2013-03-25,4.576,4.593,4.502,4.519,214845.0
2013-03-26,4.502,4.768,4.474,4.717,243892.0
2013-03-27,4.74,5.129,4.74,5.011,208872.0
2013-03-28,5.016,5.045,4.954,5.045,86896.0
2013-04-02,5.169,5.169,5.09,5.135,89823.0
2013-04-03,5.141,5.152,5.028,5.084,88708.0
2013-04-04,4.999,5.005,4.92,4.966,59769.0
2013-04-05,5.005,5.084,4.926,5.084,43232.0
2013-04-08,5.028,5.078,4.999,5.078,21241.0
2013-04-09,5.084,5.095,4.92,4.966,107140.0
2013-04-10,5.028,5.062,4.954,5.045,39267.0
2013-04-11,4.988,5.022,4.949,4.977,34380.0
2013-04-12,4.999,5.084,4.999,5.033,44892.0
2013-04-15,5.039,5.062,4.949,4.982,41766.0
2013-04-16,4.909,4.909,4.841,4.847,43622.0
2013-04-17,4.858,4.943,4.83,4.836,30046.0
2013-04-18,4.847,4.847,4.66,4.7,105877.0
2013-04-19,4.745,4.915,4.728,4.886,84093.0
2013-04-22,4.886,5.005,4.841,4.915,78379.0
2013-04-23,4.943,5.073,4.943,4.999,20438.0
2013-04-24,4.971,5.084,4.971,5.078,2411.0
2013-04-26,5.078,5.078,5.011,5.028,42923.0
2013-04-29,4.999,5.084,4.982,4.988,61347.0
2013-04-30,4.994,5.078,4.994,5.022,55599.0
2013-05-01,4.999,5.073,4.999,5.073,62836.0
2013-05-02,5.028,5.05,4.915,4.932,193807.0
2013-05-03,4.971,5.016,4.966,4.994,44475.0
2013-05-06,5.005,5.112,4.999,5.022,69884.0
2013-05-07,5.078,5.135,5.073,5.09,76137.0
2013-05-08,5.158,5.316,5.158,5.288,107986.0
2013-05-09,5.31,5.355,5.248,5.299,158561.0
2013-05-10,5.299,5.361,5.271,5.31,142350.0
2013-05-13,5.299,5.299,5.214,5.276,42704.0
2013-05-14,5.242,5.282,5.242,5.276,51260.0
2013-05-15,5.282,5.31,5.169,5.191,3253.0
2013-05-16,5.299,5.395,5.248,5.395,604.0
2013-05-17,5.44,5.513,5.412,5.463,153701.0
2013-05-20,5.48,5.513,5.446,5.502,16371.0
2013-05-21,5.502,5.513,5.434,5.451,6064.0
2013-05-22,5.434,5.457,5.214,5.31,78767.0
2013-05-23,5.31,5.31,5.098,5.18,11821.0
2013-05-24,5.141,5.141,4.988,4.988,512.0
2013-05-27,4.999,5.191,4.999,5.163,3390.0
2013-05-28,5.175,5.31,5.175,5.31,1476.0
2013-05-29,5.31,5.389,5.31,5.367,15941.0
2013-05-30,5.361,5.406,5.361,5.406,1375.0
2013-05-31,5.451,5.53,5.451,5.53,34.0
2013-06-03,5.451,5.451,5.186,5.186,1687.0
2013-06-04,5.254,5.361,5.197,5.231,54852.0
2013-06-05,5.197,5.197,5.084,5.09,25534.0
2013-06-06,5.062,5.073,4.745,4.745,23574.0
2013-06-07,4.734,4.74,4.621,4.706,109788.0
2013-06-11,4.802,4.977,4.756,4.977,78238.0
2013-06-12,4.988,5.141,4.971,5.084,101743.0
2013-06-13,5.084,5.231,5.084,5.225,8823.0
2013-06-14,5.333,5.333,5.293,5.31,12058.0
2013-06-17,5.299,5.299,5.299,5.299,0.0
2013-06-18,5.254,5.282,5.254,5.282,1204.0
2013-06-19,5.282,5.381,5.282,5.338,9025.0
2013-06-20,5.361,5.361,5.254,5.333,730.0
2013-06-21,5.254,5.338,5.254,5.338,1045.0
2013-06-24,5.254,5.265,5.254,5.254,5738.0
2013-06-25,5.254,5.265,5.231,5.254,4415.0
2013-06-26,5.242,5.35,5.242,5.35,15.0
2013-06-27,5.367,5.367,5.35,5.35,11.0
2013-06-28,5.378,5.378,5.31,5.31,2676.0
2013-07-01,5.321,5.321,5.203,5.225,558.0
2013-07-02,5.231,5.288,5.225,5.254,67665.0
2013-07-03,5.254,5.254,5.104,5.254,2508.0
2013-07-04,5.254,5.304,5.237,5.265,106234.0
2013-07-05,5.282,5.31,5.259,5.293,58925.0
2013-07-08,5.299,5.333,5.254,5.254,60624.0
2013-07-09,5.293,5.367,5.248,5.31,64415.0
2013-07-10,5.254,5.477,5.254,5.451,2504.0
2013-07-11,5.446,5.502,5.446,5.457,53092.0
2013-07-12,5.468,5.471,5.324,5.35,1452.0
2013-07-15,5.288,5.412,5.288,5.384,21317.0
2013-07-16,5.395,5.463,5.395,5.451,74982.0
2013-07-17,5.412,5.451,5.406,5.412,20198.0
2013-07-18,5.406,5.406,5.389,5.389,4.0
2013-07-19,5.367,5.395,5.35,5.395,36223.0
2013-07-22,5.395,5.429,5.369,5.417,4576.0
2013-07-23,5.423,5.578,5.423,5.564,2317.0
2013-07-24,5.593,5.649,5.463,5.536,79592.0
2013-07-25,5.48,5.593,5.468,5.485,39968.0
2013-07-26,5.485,5.485,5.395,5.395,659.0
2013-07-29,5.378,5.423,5.367,5.417,35357.0
2013-07-30,5.367,5.378,5.31,5.333,56968.0
2013-07-31,5.316,5.423,5.316,5.423,27319.0
2013-08-01,5.378,5.378,5.321,5.321,70.0
2013-08-02,5.367,5.372,5.361,5.367,1266.0
2013-08-05,5.367,5.367,5.367,5.367,47.0
2013-08-06,5.321,5.508,5.31,5.384,111104.0
2013-08-07,5.384,5.423,5.384,5.423,5000.0
2013-08-08,5.451,5.48,5.434,5.474,70241.0
2013-08-09,5.48,5.513,5.457,5.491,81786.0
2013-08-12,5.491,5.502,5.491,5.502,4952.0
2013-08-13,5.508,5.57,5.502,5.57,21308.0
2013-08-14,5.621,5.666,5.621,5.666,3104.0
2013-08-15,5.711,5.762,5.689,5.734,163084.0
2013-08-16,5.722,5.722,5.658,5.683,1448.0
2013-08-19,5.734,5.813,5.706,5.785,163368.0
2013-08-20,5.779,5.779,5.649,5.66,78184.0
2013-08-21,5.677,5.706,5.677,5.689,3378.0
2013-08-22,5.649,5.711,5.638,5.666,73521.0
2013-08-23,5.728,5.779,5.649,5.717,100951.0
2013-08-26,5.762,5.779,5.722,5.734,119353.0
2013-08-27,5.734,5.762,5.706,5.751,137588.0
2013-08-28,5.734,5.734,5.658,5.706,3867.0
2013-08-29,5.706,5.706,5.525,5.553,693.0
2013-08-30,5.564,5.68,5.542,5.643,76259.0
2013-09-02,5.666,5.7,5.658,5.677,4366.0
2013-09-03,5.672,5.745,5.655,5.745,69119.0
2013-09-04,5.762,5.785,5.7,5.762,30656.0
2013-09-05,5.762,5.931,5.751,5.931,92597.0
2013-09-06,5.943,6.056,5.943,6.039,90825.0
2013-09-09,6.107,6.152,6.056,6.095,45544.0
2013-09-10,6.084,6.084,5.841,5.858,76329.0
2013-09-11,5.915,5.915,5.655,5.762,110187.0
2013-09-12,5.796,5.92,5.796,5.807,111325.0
2013-09-13,5.841,5.841,5.779,5.813,421.0
2013-09-16,5.813,5.813,5.694,5.706,61200.0
2013-09-17,5.779,5.807,5.706,5.711,59289.0
2013-09-18,5.762,5.762,5.703,5.717,283.0
2013-09-19,5.739,5.739,5.7,5.7,3755.0
2013-09-20,5.7,5.731,5.662,5.711,1215.0
2013-09-23,5.782,5.782,5.614,5.73,51757.0
2013-09-24,5.695,5.695,5.447,5.603,158789.0
2013-09-25,5.568,5.597,5.539,5.597,55645.0
2013-09-26,5.557,5.591,5.516,5.533,58509.0
2013-09-27,5.533,5.533,5.38,5.452,6105.0
2013-09-30,5.487,5.522,5.487,5.522,1675.0
2013-10-01,5.522,5.603,5.522,5.603,72942.0
2013-10-02,5.614,5.779,5.614,5.742,6148.0
2013-10-03,5.742,5.748,5.499,5.499,192.0
2013-10-04,5.487,5.539,5.4,5.487,105618.0
2013-10-07,5.447,5.516,5.4,5.476,68909.0
2013-10-08,5.487,5.487,5.215,5.348,136058.0
2013-10-09,5.238,5.238,5.157,5.157,3187.0
2013-10-10,5.18,5.201,5.169,5.169,19.0
2013-10-11,5.331,5.487,5.331,5.412,16413.0
2013-10-14,5.441,5.504,5.406,5.406,95847.0
2013-10-15,5.412,5.496,5.412,5.452,125492.0
2013-10-16,5.452,5.481,5.348,5.423,89794.0
2013-10-17,5.452,5.493,5.366,5.366,65430.0
2013-10-18,5.412,5.528,5.412,5.528,5299.0
2013-10-21,5.545,5.649,5.51,5.557,136097.0
2013-10-22,5.614,5.614,5.545,5.562,39261.0
2013-10-23,5.562,5.695,5.557,5.597,103072.0
2013-10-24,5.638,5.667,5.597,5.626,82979.0
2013-10-25,5.649,5.649,5.51,5.574,89982.0
2013-10-28,5.672,5.672,5.591,5.649,62838.0
2013-10-29,5.672,5.753,5.649,5.701,165348.0
2013-10-30,5.753,5.782,5.701,5.753,146876.0
2013-10-31,5.748,5.771,5.719,5.742,77484.0
2013-11-01,5.771,5.771,5.638,5.643,77666.0
2013-11-04,5.69,5.713,5.586,5.614,131554.0
2013-11-05,5.586,5.655,5.562,5.574,73895.0
2013-11-06,5.574,5.667,5.562,5.667,63184.0
2013-11-07,5.672,5.684,5.539,5.539,92134.0
2013-11-08,5.539,5.539,5.383,5.395,115818.0
2013-11-11,5.447,5.528,5.406,5.458,78761.0
2013-11-12,5.51,5.568,5.371,5.435,162301.0
2013-11-13,5.452,5.499,5.371,5.429,81024.0
2013-11-14,5.4,5.493,5.397,5.47,71677.0
2013-11-15,5.47,5.47,5.325,5.354,77163.0
2013-11-18,5.325,5.406,5.261,5.285,105497.0
2013-11-19,5.285,5.568,5.285,5.47,149116.0
2013-11-20,5.435,5.435,5.313,5.325,89542.0
2013-11-21,5.313,5.342,5.29,5.313,73965.0
2013-11-22,5.313,5.313,5.29,5.308,27631.0
2013-11-25,5.308,5.47,5.302,5.308,64107.0
2013-11-26,5.342,5.464,5.308,5.441,132718.0
2013-11-27,5.441,5.458,5.331,5.331,20482.0
2013-11-28,5.337,5.342,5.209,5.209,90952.0
2013-11-29,5.209,5.273,5.198,5.209,55575.0
2013-12-02,5.192,5.215,4.833,4.984,207596.0
2013-12-03,4.978,5.111,4.949,5.065,126917.0
2013-12-04,5.082,5.134,5.018,5.134,44782.0
2013-12-05,5.14,5.157,4.978,4.978,58991.0
2013-12-06,4.978,4.978,4.874,4.943,112283.0
2013-12-09,4.955,5.117,4.955,5.088,68668.0
2013-12-10,5.094,5.238,5.094,5.238,64982.0
2013-12-11,5.238,5.25,5.128,5.128,40471.0
2013-12-12,5.163,5.163,5.036,5.082,87162.0
2013-12-13,5.036,5.169,5.007,5.151,38350.0
2013-12-16,5.105,5.151,5.105,5.128,23243.0
2013-12-17,5.128,5.151,5.094,5.094,59466.0
2013-12-18,5.151,5.151,4.972,4.989,48862.0
2013-12-19,5.053,5.053,4.914,4.96,65836.0
2013-12-20,4.949,5.07,4.914,4.955,90234.0
2013-12-23,5.03,5.204,5.03,5.204,62560.0
2013-12-24,5.209,5.313,5.192,5.238,29394.0
2013-12-27,5.261,5.418,5.261,5.36,36904.0
2013-12-30,5.36,5.499,5.36,5.441,46484.0
2013-12-31,5.458,5.632,5.458,5.586,75780.0
2014-01-02,5.586,5.609,5.464,5.499,39019.0
2014-01-03,5.476,5.539,5.395,5.429,36450.0
2014-01-06,5.435,5.661,5.429,5.557,74405.0
2014-01-07,5.429,5.499,5.412,5.447,38455.0
2014-01-08,5.476,5.476,5.412,5.435,50048.0
2014-01-09,5.476,5.562,5.441,5.551,49834.0
2014-01-10,5.528,5.557,5.476,5.557,33520.0
2014-01-13,5.557,5.614,5.458,5.499,43921.0
2014-01-14,5.557,5.557,5.412,5.435,47732.0
2014-01-15,5.423,5.458,5.383,5.429,68515.0
2014-01-16,5.447,5.447,5.215,5.285,115819.0
2014-01-17,5.267,5.383,5.267,5.383,36869.0
2014-01-20,5.383,5.383,5.285,5.36,31799.0
2014-01-21,5.273,5.371,5.273,5.371,59980.0
2014-01-22,5.337,5.383,5.296,5.377,32155.0
2014-01-23,5.383,5.441,5.342,5.383,48060.0
2014-01-24,5.354,5.354,5.273,5.273,40752.0
2014-01-28,5.238,5.261,5.065,5.122,113321.0
2014-01-29,5.122,5.198,5.122,5.134,59934.0
2014-01-30,5.302,5.441,5.302,5.313,165139.0
2014-01-31,5.325,5.551,5.325,5.476,68464.0
2014-02-03,5.499,5.62,5.487,5.609,87420.0
2014-02-04,5.58,5.649,5.528,5.614,81342.0
2014-02-05,5.649,5.649,5.441,5.441,80030.0
2014-02-06,5.441,5.452,5.331,5.383,56045.0
2014-02-07,5.476,5.476,5.308,5.342,127015.0
2014-02-10,5.342,5.464,5.267,5.36,140492.0
2014-02-11,5.36,5.423,5.302,5.342,150202.0
2014-02-12,5.371,5.4,5.29,5.296,154518.0
2014-02-13,5.313,5.383,5.313,5.383,86870.0
2014-02-14,5.383,5.383,5.302,5.325,63334.0
2014-02-17,5.377,5.377,5.285,5.308,175901.0
2014-02-18,5.308,5.389,5.308,5.383,53513.0
2014-02-19,5.412,5.429,5.395,5.429,46634.0
2014-02-20,5.412,5.586,5.412,5.522,63922.0
2014-02-21,5.51,5.632,5.51,5.626,72824.0
2014-02-24,5.626,5.626,5.487,5.545,76449.0
2014-02-25,5.551,5.551,5.412,5.423,71440.0
2014-02-26,5.423,5.423,5.348,5.389,77568.0
2014-02-27,5.389,5.435,5.36,5.435,67204.0
2014-02-28,5.383,5.452,5.377,5.383,38565.0
2014-03-03,5.395,5.441,5.377,5.406,29805.0
2014-03-04,5.401,5.431,5.389,5.389,60361.0
2014-03-05,5.434,5.5,5.422,5.44,62007.0
2014-03-06,5.422,5.452,5.285,5.362,99620.0
2014-03-07,5.374,5.529,5.368,5.392,39953.0
2014-03-10,5.374,5.529,5.374,5.524,60860.0
2014-03-11,5.494,5.494,5.404,5.404,54723.0
2014-03-12,5.404,5.404,5.291,5.332,148064.0
2014-03-13,5.344,5.38,5.332,5.344,43843.0
2014-03-14,5.326,5.356,5.291,5.315,103470.0
2014-03-17,5.344,5.344,5.231,5.255,165262.0
2014-03-18,5.32,5.362,5.201,5.255,131768.0
2014-03-19,5.273,5.344,5.267,5.32,84799.0
2014-03-20,5.326,5.368,5.255,5.261,117255.0
2014-03-21,5.32,5.326,5.094,5.147,166078.0
2014-03-24,5.135,5.219,5.135,5.165,138592.0
2014-03-25,5.201,5.261,5.117,5.261,100655.0
2014-03-26,5.261,5.285,5.183,5.201,82126.0
2014-03-27,5.195,5.201,5.141,5.201,50361.0
2014-03-28,5.189,5.243,5.159,5.219,92501.0
2014-03-31,5.213,5.237,5.135,5.135,60697.0
2014-04-01,5.135,5.183,5.088,5.159,85226.0
2014-04-02,5.189,5.201,5.159,5.189,80941.0
2014-04-03,5.195,5.243,5.135,5.153,97453.0
2014-04-04,5.165,5.315,5.129,5.309,102359.0
2014-04-07,5.231,5.255,5.189,5.243,72070.0
2014-04-08,5.207,5.243,5.141,5.165,42370.0
2014-04-09,5.183,5.261,5.183,5.225,78882.0
2014-04-10,5.237,5.326,5.237,5.285,68194.0
2014-04-11,5.249,5.362,5.225,5.35,80032.0
2014-04-14,5.315,5.338,5.195,5.237,88554.0
2014-04-15,5.219,5.285,5.201,5.225,46789.0
2014-04-16,5.225,5.344,5.225,5.297,45754.0
2014-04-17,5.273,5.344,5.273,5.297,50101.0
2014-04-22,5.291,5.356,5.285,5.326,72937.0
2014-04-23,5.303,5.35,5.303,5.344,42309.0
2014-04-24,5.362,5.5,5.35,5.44,71789.0
2014-04-28,5.488,5.553,5.416,5.5,79366.0
2014-04-29,5.482,5.488,5.362,5.452,45267.0
2014-04-30,5.446,5.446,5.35,5.374,68822.0
2014-05-01,5.374,5.41,5.344,5.398,38562.0
2014-05-02,5.38,5.392,5.344,5.35,29509.0
2014-05-05,5.374,5.392,5.32,5.362,43045.0
2014-05-06,5.392,5.434,5.362,5.404,34237.0
2014-05-07,5.362,5.398,5.315,5.315,35146.0
2014-05-08,5.374,5.416,5.303,5.398,93156.0
2014-05-09,5.398,5.404,5.309,5.368,30173.0
2014-05-12,5.398,5.398,5.32,5.35,87181.0
2014-05-13,5.356,5.386,5.332,5.386,47121.0
2014-05-14,5.386,5.44,5.374,5.428,106359.0
2014-05-15,5.428,5.434,5.386,5.422,66094.0
2014-05-16,5.374,5.398,5.35,5.38,98300.0
2014-05-19,5.374,5.464,5.35,5.38,44045.0
2014-05-20,5.374,5.488,5.35,5.488,76163.0
2014-05-21,5.476,5.476,5.38,5.41,149023.0
2014-05-22,5.386,5.41,5.35,5.374,70423.0
2014-05-23,5.374,5.416,5.309,5.338,103901.0
2014-05-26,5.344,5.494,5.315,5.494,298915.0
2014-05-27,5.494,5.547,5.422,5.494,93884.0
2014-05-28,5.506,5.553,5.47,5.547,96405.0
2014-05-29,5.547,5.547,5.434,5.488,53403.0
2014-05-30,5.434,5.458,5.404,5.458,67124.0
2014-06-02,5.434,5.506,5.434,5.494,73908.0
2014-06-03,5.47,5.488,5.404,5.452,79994.0
2014-06-04,5.452,5.482,5.362,5.446,135436.0
2014-06-05,5.446,5.553,5.38,5.488,56941.0
2014-06-06,5.488,5.494,5.422,5.428,13384.0
2014-06-10,5.452,5.458,5.326,5.344,90235.0
2014-06-11,5.344,5.428,5.315,5.374,68869.0
2014-06-12,5.315,5.315,5.1,5.135,184306.0
2014-06-13,5.153,5.189,5.1,5.135,169090.0
2014-06-16,5.147,5.165,5.135,5.165,32395.0
2014-06-17,5.165,5.165,5.1,5.135,51032.0
2014-06-18,5.129,5.273,5.123,5.255,78038.0
2014-06-19,5.255,5.303,5.177,5.195,53510.0
2014-06-20,5.135,5.201,5.123,5.195,79260.0
2014-06-23,5.243,5.255,5.195,5.213,31941.0
2014-06-24,5.219,5.237,5.162,5.219,27459.0
2014-06-25,5.207,5.213,5.135,5.135,28496.0
2014-06-26,5.135,5.195,5.117,5.123,64372.0
2014-06-27,5.117,5.165,5.117,5.141,37724.0
2014-06-30,5.171,5.195,5.141,5.195,25537.0
2014-07-01,5.141,5.195,5.141,5.189,20690.0
2014-07-02,5.195,5.285,5.171,5.279,35374.0
2014-07-03,5.279,5.285,5.201,5.213,33157.0
2014-07-04,5.231,5.255,5.195,5.195,31204.0
2014-07-07,5.195,5.255,5.141,5.183,43600.0
2014-07-08,5.159,5.171,5.141,5.141,61453.0
2014-07-09,5.165,5.213,5.147,5.195,52360.0
2014-07-10,5.165,5.195,5.141,5.147,38138.0
2014-07-11,5.135,5.153,5.111,5.111,54878.0
2014-07-14,5.135,5.189,5.094,5.141,45375.0
2014-07-15,5.177,5.177,5.123,5.123,40914.0
2014-07-16,5.147,5.171,5.129,5.171,30697.0
2014-07-17,5.135,5.165,5.123,5.135,40964.0
2014-07-18,5.135,5.189,5.135,5.189,25566.0
2014-07-21,5.189,5.189,5.153,5.177,33322.0
2014-07-22,5.171,5.213,5.159,5.177,37123.0
2014-07-23,5.189,5.207,5.171,5.195,67929.0
2014-07-24,5.195,5.219,5.165,5.219,40860.0
2014-07-25,5.177,5.225,5.177,5.207,58267.0
2014-07-28,5.183,5.189,5.141,5.165,37489.0
2014-07-29,5.165,5.285,5.153,5.285,96078.0
2014-07-30,5.285,5.285,5.213,5.243,75683.0
2014-07-31,5.249,5.291,5.237,5.273,65384.0
2014-08-01,5.255,5.273,5.225,5.225,37197.0
2014-08-04,5.231,5.303,5.231,5.261,85881.0
2014-08-05,5.434,5.506,5.368,5.434,312434.0
2014-08-06,5.452,5.47,5.398,5.44,75005.0
2014-08-07,5.44,5.494,5.374,5.458,227001.0
2014-08-08,5.446,5.494,5.368,5.464,178707.0
2014-08-11,5.5,5.697,5.488,5.661,194899.0
2014-08-12,5.673,5.738,5.637,5.732,171883.0
2014-08-13,5.744,5.792,5.697,5.732,142566.0
2014-08-14,5.715,5.732,5.709,5.727,87310.0
2014-08-15,5.727,5.81,5.715,5.804,283633.0
2014-08-18,5.792,5.876,5.774,5.834,81312.0
2014-08-19,5.84,5.894,5.822,5.888,100605.0
2014-08-20,5.888,5.941,5.852,5.894,112208.0
2014-08-21,5.882,5.941,5.858,5.906,51818.0
2014-08-22,5.912,5.941,5.87,5.906,59488.0
2014-08-25,5.912,5.936,5.852,5.882,38959.0
2014-08-26,5.894,6.031,5.894,6.001,125908.0
2014-08-27,5.989,6.019,5.924,5.971,63085.0
2014-08-28,5.971,5.983,5.888,5.947,53924.0
2014-08-29,5.947,5.983,5.947,5.965,74577.0
2014-09-01,5.965,5.989,5.953,5.959,117846.0
2014-09-02,5.906,5.965,5.846,5.852,45348.0
2014-09-03,5.786,5.804,5.732,5.774,121160.0
2014-09-04,5.768,5.816,5.732,5.78,85430.0
2014-09-05,5.792,5.846,5.768,5.816,64258.0
2014-09-08,5.792,5.858,5.792,5.852,33502.0
2014-09-09,5.852,5.953,5.852,5.936,41141.0
2014-09-10,5.918,6.001,5.918,5.971,91741.0
2014-09-11,5.965,5.965,5.721,5.804,84783.0
2014-09-12,5.852,5.852,5.768,5.774,88034.0
2014-09-15,5.768,5.774,5.715,5.744,45557.0
2014-09-16,5.727,5.804,5.721,5.78,43109.0
2014-09-17,5.774,5.774,5.691,5.732,83660.0
2014-09-18,5.715,5.822,5.703,5.81,49667.0
2014-09-19,5.774,5.816,5.75,5.792,55085.0
2014-09-22,5.822,5.822,5.619,5.792,110792.0
2014-09-23,5.745,5.807,5.671,5.727,134440.0
2014-09-24,5.859,5.859,5.632,5.798,65355.0
2014-09-25,5.785,5.884,5.681,5.853,77713.0
2014-09-26,5.748,5.829,5.748,5.816,79867.0
2014-09-29,5.816,5.872,5.785,5.853,39728.0
2014-09-30,5.847,5.97,5.785,5.97,90496.0
2014-10-01,5.964,5.964,5.804,5.841,75897.0
2014-10-02,5.816,5.865,5.804,5.841,108307.0
2014-10-03,5.841,5.841,5.705,5.773,35551.0
2014-10-06,5.785,5.829,5.693,5.718,22128.0
2014-10-07,5.724,5.841,5.724,5.841,64021.0
2014-10-08,5.847,5.847,5.724,5.724,32603.0
2014-10-09,5.736,5.829,5.736,5.785,20126.0
2014-10-10,5.73,5.835,5.718,5.73,77920.0
2014-10-13,5.73,5.835,5.687,5.785,82572.0
2014-10-14,5.792,5.859,5.767,5.847,52621.0
2014-10-15,5.816,5.958,5.748,5.958,170553.0
2014-10-16,5.847,5.902,5.835,5.853,110387.0
2014-10-17,5.902,5.902,5.847,5.853,79013.0
2014-10-20,5.853,5.89,5.847,5.878,50411.0
2014-10-21,5.878,5.915,5.859,5.878,81642.0
2014-10-22,5.909,5.933,5.896,5.902,91374.0
2014-10-23,5.896,5.964,5.896,5.958,32952.0
2014-10-24,6.007,6.087,5.909,5.909,94180.0
2014-10-27,5.939,6.025,5.878,5.97,41587.0
2014-10-28,5.97,6.013,5.915,5.915,26734.0
2014-10-29,5.927,5.97,5.921,5.952,52671.0
2014-10-30,5.952,6.032,5.952,5.97,56554.0
2014-10-31,5.97,5.976,5.933,5.952,85426.0
2014-11-03,5.97,5.97,5.939,5.964,55303.0
2014-11-04,5.964,5.976,5.933,5.964,36712.0
2014-11-05,5.958,5.976,5.927,5.964,74451.0
2014-11-06,5.976,6.149,5.976,6.124,106329.0
2014-11-07,6.149,6.302,6.118,6.222,158294.0
2014-11-10,6.265,6.333,6.253,6.309,84876.0
2014-11-11,6.315,6.376,6.309,6.339,197587.0
2014-11-12,6.352,6.37,6.161,6.259,79044.0
2014-11-13,6.259,6.358,6.259,6.296,160167.0
2014-11-14,6.278,6.278,6.087,6.13,86986.0
2014-11-17,6.192,6.296,6.099,6.204,45364.0
2014-11-18,6.204,6.204,6.093,6.161,51132.0
2014-11-19,6.173,6.21,6.136,6.204,20615.0
2014-11-20,6.155,6.185,6.001,6.001,118985.0
2014-11-21,6.038,6.142,6.007,6.099,18884.0
2014-11-24,6.105,6.21,6.105,6.112,33280.0
2014-11-25,6.155,6.155,6.001,6.025,81917.0
2014-11-26,6.001,6.093,6.001,6.093,25418.0
2014-11-27,6.062,6.062,6.001,6.001,57558.0
2014-11-28,6.001,6.001,5.933,5.933,44593.0
2014-12-01,5.927,5.958,5.816,5.896,189159.0
2014-12-02,5.878,5.939,5.816,5.816,108799.0
2014-12-03,5.816,5.909,5.816,5.865,137759.0
2014-12-04,5.865,5.964,5.865,5.933,44731.0
2014-12-05,5.995,6.093,5.933,6.001,28238.0
2014-12-08,6.087,6.087,5.939,5.964,72161.0
2014-12-09,6.032,6.032,5.859,5.878,89020.0
2014-12-10,5.872,5.872,5.798,5.822,38176.0
2014-12-11,5.822,5.835,5.681,5.73,116156.0
2014-12-12,5.748,5.773,5.724,5.724,94657.0
2014-12-15,5.681,5.681,5.465,5.502,146610.0
2014-12-16,5.416,5.561,5.355,5.392,177168.0
2014-12-17,5.385,5.847,5.379,5.779,156408.0
2014-12-18,5.81,5.902,5.81,5.878,216912.0
2014-12-19,5.853,6.05,5.853,5.976,99543.0
2014-12-22,6.056,6.075,5.964,6.075,49699.0
2014-12-23,6.05,6.081,6.001,6.007,23630.0
2014-12-24,6.062,6.081,5.97,6.019,6620.0
2014-12-29,6.081,6.081,5.976,6.019,50855.0
2014-12-30,6.032,6.032,5.865,5.89,45396.0
2014-12-31,5.896,6.093,5.896,6.013,43164.0
2015-01-02,6.019,6.29,6.001,6.29,55594.0
2015-01-05,6.327,6.462,6.321,6.432,74278.0
2015-01-06,6.37,6.456,6.315,6.339,58146.0
2015-01-07,6.382,6.389,6.309,6.346,30668.0
2015-01-08,6.358,6.37,6.29,6.327,21627.0
2015-01-09,6.339,6.432,6.29,6.426,69756.0
2015-01-12,6.401,6.426,6.296,6.321,43858.0
2015-01-13,6.278,6.278,6.149,6.259,75385.0
2015-01-14,6.278,6.493,6.247,6.493,80477.0
2015-01-15,6.456,6.456,6.315,6.401,67083.0
2015-01-16,6.426,6.426,6.247,6.413,23171.0
2015-01-19,6.456,6.622,6.45,6.555,59359.0
2015-01-20,6.579,6.629,6.506,6.616,84420.0
2015-01-21,6.616,6.721,6.592,6.721,45000.0
2015-01-22,6.721,6.739,6.61,6.672,25130.0
2015-01-23,6.678,6.832,6.678,6.813,75877.0
2015-01-27,6.813,6.893,6.813,6.813,89575.0
2015-01-28,6.801,6.887,6.727,6.887,28923.0
2015-01-29,6.863,7.17,6.739,7.139,141519.0
2015-01-30,7.078,7.263,7.041,7.201,170123.0
2015-02-02,7.207,7.466,7.207,7.324,130694.0
2015-02-03,7.312,7.324,6.906,7.066,167033.0
2015-02-04,7.139,7.355,7.139,7.275,167057.0
2015-02-05,7.287,7.287,7.201,7.263,84695.0
2015-02-06,7.263,7.263,7.023,7.078,93878.0
2015-02-09,7.078,7.287,7.078,7.263,114567.0
2015-02-10,7.226,7.293,7.17,7.287,16643.0
2015-02-11,7.232,7.361,7.226,7.281,66495.0
2015-02-12,7.299,7.386,7.287,7.379,86154.0
2015-02-13,7.386,7.429,7.324,7.343,80328.0
2015-02-16,7.379,7.386,7.349,7.349,75157.0
2015-02-17,7.336,7.373,7.232,7.324,109636.0
2015-02-18,7.293,7.416,7.25,7.416,186503.0
2015-02-19,7.416,7.46,7.386,7.386,106579.0
2015-02-20,7.48,7.48,7.17,7.17,94637.0
2015-02-23,7.274,7.331,7.078,7.243,186473.0
2015-02-24,7.179,7.299,7.179,7.287,91780.0
2015-02-25,7.255,7.306,7.192,7.274,95079.0
2015-02-26,7.243,7.394,7.243,7.318,47531.0
2015-02-27,7.312,7.325,7.262,7.299,44119.0
2015-03-02,7.325,7.426,7.28,7.382,59561.0
2015-03-03,7.388,7.432,7.388,7.432,58748.0
2015-03-04,7.432,7.59,7.388,7.527,163905.0
2015-03-05,7.552,7.552,7.445,7.477,71974.0
2015-03-06,7.432,7.432,7.027,7.116,81795.0
2015-03-09,7.065,7.103,6.743,6.876,123593.0
2015-03-10,6.876,6.939,6.85,6.933,170621.0
2015-03-11,6.857,6.933,6.819,6.819,84843.0
2015-03-12,6.819,7.059,6.819,7.015,51555.0
2015-03-13,7.015,7.078,6.926,6.983,56105.0
2015-03-16,6.983,6.983,6.863,6.869,27335.0
2015-03-17,6.869,6.907,6.838,6.85,35709.0
2015-03-18,6.819,6.85,6.768,6.831,135839.0
2015-03-19,6.863,6.869,6.787,6.838,51071.0
2015-03-20,6.838,7.084,6.806,7.034,107754.0
2015-03-23,7.135,7.42,7.129,7.255,101272.0
2015-03-24,7.262,7.274,7.148,7.262,142732.0
2015-03-25,7.274,7.312,7.23,7.312,187624.0
2015-03-26,7.401,7.401,7.312,7.388,64456.0
2015-03-27,7.35,7.401,7.262,7.306,96214.0
2015-03-30,7.344,7.382,7.243,7.318,69555.0
2015-03-31,7.344,7.382,7.268,7.312,63724.0
2015-04-01,7.299,7.382,7.224,7.262,133631.0
2015-04-02,7.312,7.464,7.312,7.413,178264.0
2015-04-07,7.464,7.477,7.078,7.23,73733.0
2015-04-08,7.432,7.432,7.205,7.268,43089.0
2015-04-09,7.274,7.29,7.16,7.186,78237.0
2015-04-10,7.053,7.16,7.021,7.078,40219.0
2015-04-13,7.078,7.141,7.021,7.116,77971.0
2015-04-14,7.116,7.116,6.844,6.92,132749.0
2015-04-15,6.939,6.952,6.895,6.926,54911.0
2015-04-16,6.945,6.964,6.907,6.907,89770.0
2015-04-17,6.857,6.888,6.819,6.844,115176.0
2015-04-20,6.85,6.85,6.635,6.673,142385.0
2015-04-21,6.692,6.787,6.661,6.787,157180.0
2015-04-22,6.8,7.103,6.8,7.072,123770.0
2015-04-23,7.103,7.116,7.027,7.084,40627.0
2015-04-24,7.084,7.141,7.015,7.141,40404.0
2015-04-27,7.141,7.236,7.116,7.173,66911.0
2015-04-28,7.179,7.274,7.179,7.262,74508.0
2015-04-29,7.249,7.274,7.211,7.243,84527.0
2015-04-30,7.274,7.369,7.198,7.262,116638.0
2015-05-01,7.262,7.262,7.122,7.141,95307.0
2015-05-04,7.16,7.426,7.16,7.325,62931.0
2015-05-05,7.287,7.325,7.173,7.211,61886.0
2015-05-06,7.401,7.401,7.173,7.211,43869.0
2015-05-07,7.179,7.211,7.179,7.186,29895.0
2015-05-08,7.205,7.211,7.148,7.173,53572.0
2015-05-11,7.173,7.236,7.078,7.103,98047.0
2015-05-12,7.135,7.135,7.034,7.072,61719.0
2015-05-13,7.129,7.167,7.11,7.148,94691.0
2015-05-14,7.148,7.173,7.091,7.135,120001.0
2015-05-15,7.211,7.268,7.173,7.217,67311.0
2015-05-18,7.217,7.432,7.217,7.369,56755.0
2015-05-19,7.382,7.407,7.337,7.407,62742.0
2015-05-20,7.401,7.54,7.382,7.496,74011.0
2015-05-21,7.496,7.59,7.477,7.571,74399.0
2015-05-22,7.534,7.717,7.432,7.464,162427.0
2015-05-25,7.534,7.66,7.439,7.464,67810.0
2015-05-26,7.413,7.508,7.413,7.464,80741.0
2015-05-27,7.439,7.464,7.413,7.445,53037.0
2015-05-28,7.445,7.464,7.407,7.439,86736.0
2015-05-29,7.432,7.489,7.35,7.464,72170.0
2015-06-01,7.464,7.464,7.439,7.464,96722.0
2015-06-02,7.464,7.464,7.426,7.432,71673.0
2015-06-03,7.432,7.432,7.084,7.16,117378.0
2015-06-04,7.236,7.344,7.236,7.299,92249.0
2015-06-05,7.331,7.432,7.312,7.401,146552.0
2015-06-09,7.394,7.426,7.325,7.426,107757.0
2015-06-10,7.439,7.439,7.35,7.356,128498.0
2015-06-11,7.401,7.578,7.356,7.477,116902.0
2015-06-12,7.496,7.603,7.445,7.546,110006.0
2015-06-15,7.546,7.565,7.477,7.54,88698.0
2015-06-16,7.54,7.641,7.527,7.552,110885.0
2015-06-17,7.546,7.584,7.534,7.559,64832.0
2015-06-18,7.559,7.59,7.47,7.496,122554.0
2015-06-19,7.527,7.609,7.394,7.496,1085797.0
2015-06-22,7.496,7.698,7.496,7.673,150179.0
2015-06-23,7.704,7.843,7.704,7.787,192408.0
2015-06-24,7.831,7.932,7.761,7.843,195270.0
2015-06-25,7.843,7.919,7.755,7.755,191578.0
2015-06-26,7.685,7.768,7.597,7.761,124104.0
2015-06-29,7.73,7.749,7.47,7.66,189406.0
2015-06-30,7.622,7.698,7.515,7.698,82298.0
2015-07-01,7.692,7.932,7.685,7.894,70540.0
2015-07-02,7.907,8.096,7.907,8.008,154677.0
2015-07-03,8.04,8.052,7.736,7.78,149117.0
2015-07-06,7.704,7.717,7.609,7.628,76082.0
2015-07-07,7.654,8.059,7.628,7.989,92882.0
2015-07-08,7.932,8.052,7.875,7.932,66623.0
2015-07-09,7.843,7.843,7.66,7.799,129017.0
2015-07-10,7.894,7.932,7.717,7.793,117468.0
2015-07-13,7.793,7.824,7.742,7.761,101822.0
2015-07-14,7.856,7.938,7.793,7.837,111231.0
2015-07-15,7.862,8.04,7.862,7.989,153095.0
2015-07-16,8.065,8.109,8.04,8.059,161527.0
2015-07-17,8.103,8.172,8.077,8.09,81568.0
2015-07-20,8.128,8.179,8.059,8.128,102304.0
2015-07-21,8.16,8.204,8.115,8.16,142668.0
2015-07-22,8.147,8.166,8.071,8.103,70541.0
2015-07-23,8.128,8.356,8.122,8.343,115308.0
2015-07-24,8.343,8.501,8.21,8.299,63768.0
2015-07-27,8.299,8.349,8.204,8.343,49404.0
2015-07-28,8.343,8.609,8.324,8.546,171667.0
2015-07-29,8.609,8.609,8.375,8.406,141754.0
2015-07-30,8.419,8.527,8.381,8.47,66319.0
2015-07-31,8.47,8.584,8.457,8.539,183265.0
2015-08-03,8.546,8.546,8.451,8.508,93098.0
2015-08-04,8.59,8.59,8.134,8.356,300773.0
2015-08-05,8.349,8.546,8.242,8.451,261693.0
2015-08-06,8.432,8.444,8.286,8.286,172016.0
2015-08-07,8.255,8.255,7.932,7.951,346359.0
2015-08-10,7.976,8.198,7.976,8.134,236466.0
2015-08-11,8.16,8.223,7.913,7.964,189883.0
2015-08-12,7.97,7.989,7.597,7.692,334104.0
2015-08-13,7.666,7.869,7.666,7.755,162564.0
2015-08-14,7.749,7.793,7.559,7.559,214612.0
2015-08-17,7.559,7.812,7.559,7.723,176334.0
2015-08-18,7.742,7.749,7.603,7.603,193066.0
2015-08-19,7.628,7.717,7.432,7.502,276648.0
2015-08-20,7.439,7.666,7.439,7.654,149056.0
2015-08-21,7.515,7.515,7.274,7.47,131792.0
2015-08-24,7.344,7.432,7.097,7.28,211666.0
2015-08-25,6.983,7.527,6.958,7.432,365576.0
2015-08-26,7.249,7.515,7.243,7.483,219992.0
2015-08-27,7.527,7.641,7.496,7.515,196694.0
2015-08-28,7.527,7.622,7.369,7.42,134733.0
2015-08-31,7.369,7.458,7.306,7.407,352791.0
2015-09-01,7.369,7.483,7.28,7.293,223020.0
2015-09-02,7.23,7.23,7.091,7.129,175307.0
2015-09-03,7.205,7.23,6.971,6.99,197091.0
2015-09-04,6.958,6.958,6.737,6.8,516836.0
2015-09-07,6.8,7.135,6.737,7.065,336192.0
2015-09-08,7.116,7.211,7.084,7.205,245810.0
2015-09-09,7.249,7.303,7.141,7.179,284216.0
2015-09-10,7.148,7.167,7.046,7.097,347389.0
2015-09-11,7.084,7.167,7.027,7.059,157786.0
2015-09-14,7.205,7.243,7.091,7.141,175187.0
2015-09-15,7.154,7.173,7.034,7.034,155173.0
2015-09-16,7.053,7.129,6.983,7.027,186799.0
2015-09-17,7.053,7.154,7.034,7.103,259767.0
2015-09-18,7.097,7.224,7.053,7.148,255369.0
2015-09-21,7.084,7.097,6.945,7.008,169695.0
2015-09-22,7.059,7.151,7.04,7.103,158120.0
2015-09-23,7.021,7.053,6.92,6.952,119952.0
2015-09-24,7.046,7.11,6.983,7.103,174784.0
2015-09-25,7.141,7.211,7.021,7.059,110905.0
2015-09-28,7.053,7.059,6.958,7.027,195094.0
2015-09-29,6.863,6.873,6.692,6.692,411959.0
2015-09-30,6.692,6.711,6.439,6.458,491290.0
2015-10-01,6.325,6.332,5.864,5.933,807103.0
2015-10-02,5.965,6.041,5.946,6.003,804105.0
2015-10-05,6.047,6.218,6.047,6.167,254075.0
2015-10-06,6.237,6.325,6.237,6.287,349597.0
2015-10-07,6.313,6.357,6.155,6.186,233564.0
2015-10-08,6.256,6.37,6.193,6.3,231311.0
2015-10-09,6.395,6.465,6.37,6.42,172545.0
2015-10-12,6.427,6.477,6.319,6.319,186479.0
2015-10-13,6.389,6.389,6.148,6.167,237904.0
2015-10-14,6.161,6.212,6.028,6.136,212999.0
2015-10-15,6.218,6.218,6.11,6.186,118489.0
2015-10-16,6.263,6.322,6.172,6.224,293674.0
2015-10-19,6.299,6.299,6.181,6.253,267251.0
2015-10-20,6.253,6.364,6.253,6.305,227386.0
2015-10-21,6.273,6.279,6.168,6.22,188242.0
2015-10-22,6.207,6.227,6.044,6.07,371556.0
2015-10-23,6.096,6.207,6.044,6.122,313204.0
2015-10-26,6.155,6.194,6.122,6.122,249255.0
2015-10-27,6.142,6.188,5.874,5.894,353701.0
2015-10-28,5.907,5.913,5.593,5.626,485751.0
2015-10-29,5.658,5.724,5.652,5.698,272675.0
2015-10-30,5.698,5.743,5.626,5.73,320433.0
2015-11-02,5.75,5.802,5.652,5.665,239581.0
2015-11-03,5.75,5.757,5.658,5.678,159565.0
2015-11-04,5.717,5.809,5.639,5.652,195155.0
2015-11-05,6.371,6.514,6.096,6.109,921694.0
2015-11-06,6.253,6.907,6.22,6.815,582548.0
2015-11-09,6.769,6.782,6.416,6.586,389898.0
2015-11-10,6.534,6.599,6.416,6.501,289794.0
2015-11-11,6.495,6.599,6.482,6.541,178298.0
2015-11-12,6.521,6.717,6.521,6.665,163016.0
2015-11-13,6.632,6.632,6.384,6.443,300477.0
2015-11-16,6.384,6.609,6.384,6.528,174587.0
2015-11-17,6.632,6.652,6.436,6.514,207060.0
2015-11-18,6.488,6.697,6.469,6.684,136310.0
2015-11-19,6.743,6.887,6.704,6.795,289250.0
2015-11-20,6.802,6.808,6.75,6.795,172092.0
2015-11-23,6.782,6.978,6.782,6.939,163653.0
2015-11-24,6.926,6.939,6.841,6.907,216904.0
2015-11-25,6.92,6.92,6.73,6.737,135065.0
2015-11-26,6.737,6.893,6.724,6.763,194019.0
2015-11-27,6.822,6.893,6.763,6.808,113996.0
2015-11-30,6.795,6.854,6.665,6.704,152645.0
2015-12-01,6.763,6.861,6.704,6.802,134864.0
2015-12-02,6.815,6.815,6.639,6.684,102945.0
2015-12-03,6.645,6.724,6.639,6.691,79802.0
2015-12-04,6.639,6.671,6.501,6.567,159411.0
2015-12-07,6.658,6.658,6.528,6.528,142502.0
2015-12-08,6.495,6.534,6.436,6.436,188755.0
2015-12-09,6.436,6.436,6.279,6.325,166896.0
2015-12-10,6.325,6.364,6.214,6.345,138136.0
2015-12-11,6.371,6.508,6.345,6.469,235956.0
2015-12-14,6.41,6.462,6.266,6.312,167869.0
2015-12-15,6.286,6.488,6.273,6.345,395914.0
2015-12-16,6.397,6.501,6.397,6.495,220087.0
2015-12-17,6.665,6.665,6.501,6.593,295477.0
2015-12-18,6.56,6.639,6.547,6.58,215304.0
2015-12-21,6.586,6.717,6.573,6.58,100896.0
2015-12-22,6.639,6.678,6.541,6.58,101101.0
2015-12-23,6.56,6.606,6.541,6.58,69035.0
2015-12-24,6.593,6.593,6.482,6.501,48939.0
2015-12-29,6.501,6.541,6.403,6.469,138636.0
2015-12-30,6.528,6.737,6.528,6.73,92934.0
2015-12-31,6.789,6.802,6.704,6.795,55288.0
2016-01-04,6.808,6.861,6.73,6.73,85986.0
2016-01-05,6.697,6.724,6.534,6.534,168964.0
2016-01-06,6.599,6.599,6.364,6.403,161178.0
2016-01-07,6.403,6.403,6.135,6.22,265541.0
2016-01-08,6.22,6.305,6.155,6.266,222521.0
2016-01-11,6.253,6.26,5.998,6.194,274954.0
2016-01-12,6.181,6.286,6.162,6.214,157676.0
2016-01-13,6.194,6.416,6.194,6.41,184415.0
2016-01-14,6.24,6.338,6.214,6.24,182640.0
2016-01-15,6.371,6.384,6.227,6.299,166862.0
2016-01-18,6.22,6.233,6.07,6.194,288184.0
2016-01-19,6.181,6.233,6.09,6.214,155410.0
2016-01-20,6.214,6.501,6.214,6.482,200992.0
2016-01-21,6.443,6.56,6.377,6.43,200787.0
2016-01-22,6.521,6.521,6.26,6.39,234821.0
2016-01-25,6.462,6.534,6.403,6.469,98106.0
2016-01-27,6.416,6.508,6.332,6.475,255500.0
2016-01-28,6.861,7.318,6.861,7.201,560721.0
2016-01-29,7.22,7.436,7.201,7.338,356228.0
2016-02-01,7.377,7.645,7.377,7.593,495626.0
2016-02-02,7.593,7.593,7.364,7.397,237350.0
2016-02-03,7.227,7.299,7.024,7.031,299909.0
2016-02-04,7.076,7.383,7.076,7.299,304799.0
2016-02-05,7.299,7.299,7.116,7.253,139249.0
2016-02-08,7.207,7.207,7.05,7.096,176970.0
2016-02-09,7.024,7.044,6.9,6.965,300162.0
2016-02-10,6.991,7.037,6.704,6.822,190524.0
2016-02-11,6.848,6.854,6.554,6.697,383317.0
2016-02-12,6.599,6.671,6.567,6.586,283004.0
2016-02-15,6.626,6.684,6.469,6.534,247255.0
2016-02-16,6.567,6.678,6.501,6.586,216638.0
2016-02-17,6.586,6.606,6.475,6.501,219450.0
2016-02-18,6.534,6.56,6.09,6.207,783669.0
2016-02-19,6.22,6.423,6.22,6.384,216669.0
2016-02-22,6.384,6.397,6.325,6.351,214419.0
2016-02-23,6.345,6.377,6.247,6.26,160752.0
2016-02-24,6.233,6.26,6.168,6.201,197667.0
2016-02-25,6.253,6.318,6.044,6.168,205320.0
2016-02-26,6.207,6.286,6.175,6.233,214922.0
2016-02-29,6.227,6.377,6.227,6.358,173278.0
2016-03-01,6.384,6.449,6.371,6.39,202497.0
2016-03-02,6.449,6.482,6.371,6.377,263941.0
2016-03-03,6.371,6.456,6.371,6.436,178526.0
2016-03-04,6.443,6.475,6.371,6.423,163375.0
2016-03-07,6.475,6.573,6.469,6.547,253699.0
2016-03-08,6.554,6.835,6.554,6.776,414702.0
2016-03-09,6.73,6.808,6.528,6.619,269163.0
2016-03-10,6.669,6.676,6.48,6.534,215408.0
2016-03-11,6.655,6.722,6.452,6.547,198736.0
2016-03-14,6.526,6.621,6.486,6.499,126658.0
2016-03-15,6.526,6.533,6.29,6.337,208697.0
2016-03-16,6.371,6.493,6.344,6.486,211682.0
2016-03-17,6.486,6.574,6.384,6.384,421148.0
2016-03-18,6.466,6.533,6.412,6.526,235141.0
2016-03-21,6.553,6.655,6.553,6.628,121609.0
2016-03-22,6.668,6.851,6.668,6.756,148258.0
2016-03-23,6.763,6.844,6.743,6.83,198476.0
2016-03-24,6.81,6.871,6.763,6.824,221831.0
2016-03-29,6.817,6.864,6.756,6.81,187736.0
2016-03-30,6.857,6.871,6.803,6.871,199136.0
2016-03-31,6.891,7.047,6.871,6.999,216527.0
2016-04-01,6.993,6.999,6.898,6.993,232406.0
2016-04-04,6.986,7.047,6.797,6.857,214929.0
2016-04-05,6.844,6.878,6.682,6.709,307498.0
2016-04-06,6.709,6.77,6.689,6.729,110706.0
2016-04-07,6.722,6.783,6.689,6.756,89552.0
2016-04-08,6.709,6.709,6.614,6.661,192263.0
2016-04-11,6.668,6.702,6.587,6.661,116654.0
2016-04-12,6.655,6.668,6.439,6.452,182573.0
2016-04-13,6.499,6.56,6.472,6.547,112265.0
2016-04-14,6.56,6.716,6.547,6.695,199853.0
2016-04-15,6.736,6.81,6.709,6.763,146765.0
2016-04-18,6.756,6.756,6.58,6.58,138497.0
2016-04-19,6.668,6.702,6.499,6.567,97187.0
2016-04-20,6.607,6.729,6.54,6.716,141267.0
2016-04-21,6.776,6.878,6.661,6.844,144130.0
2016-04-22,6.837,6.945,6.756,6.837,148366.0
2016-04-26,6.79,6.837,6.587,6.614,108709.0
2016-04-27,6.661,6.918,6.641,6.743,148608.0
2016-04-28,6.797,6.918,6.729,6.851,123981.0
2016-04-29,6.851,6.911,6.824,6.837,163779.0
2016-05-02,6.83,6.851,6.601,6.817,223568.0
2016-05-03,6.81,6.945,6.749,6.945,152860.0
2016-05-04,6.959,7.053,6.878,6.979,209911.0
2016-05-05,6.993,7.175,6.884,7.155,187268.0
2016-05-06,7.101,7.324,6.999,7.29,256990.0
2016-05-09,7.121,7.29,7.047,7.148,142893.0
2016-05-10,7.161,7.344,7.128,7.243,153372.0
2016-05-11,7.249,7.418,7.249,7.357,192721.0
2016-05-12,7.499,7.986,7.499,7.965,438228.0
2016-05-13,7.972,8.425,7.952,8.378,675936.0
2016-05-16,8.371,8.371,8.128,8.175,229355.0
2016-05-17,8.175,8.188,7.905,7.986,243503.0
2016-05-18,7.905,7.999,7.783,7.803,205535.0
2016-05-19,7.803,7.891,7.722,7.763,181486.0
2016-05-20,7.776,7.972,7.776,7.959,91488.0
2016-05-23,7.972,8.04,7.864,7.986,105424.0
2016-05-24,7.986,7.986,7.824,7.938,123445.0
2016-05-25,7.992,8.114,7.945,8.114,185251.0
2016-05-26,8.107,8.128,7.938,8.074,167372.0
2016-05-27,8.08,8.182,8.08,8.175,195691.0
2016-05-30,8.148,8.296,8.148,8.249,145146.0
2016-05-31,8.222,8.337,8.188,8.31,132842.0
2016-06-01,8.182,8.296,8.175,8.215,129005.0
2016-06-02,8.209,8.249,8.155,8.215,136205.0
2016-06-03,8.222,8.296,8.195,8.242,50325.0
2016-06-06,8.242,8.303,8.141,8.236,102915.0
2016-06-07,8.222,8.31,8.138,8.215,145649.0
2016-06-08,8.215,8.296,8.175,8.276,82135.0
2016-06-09,8.269,8.344,8.175,8.283,100099.0
2016-06-10,8.209,8.263,8.155,8.242,92810.0
2016-06-14,8.175,8.202,8.141,8.175,259151.0
2016-06-15,8.107,8.107,7.938,8.006,182702.0
2016-06-16,8.006,8.155,7.959,8.107,329413.0
2016-06-17,8.107,8.269,8.107,8.182,146828.0
2016-06-20,8.276,8.323,8.229,8.256,114010.0
2016-06-21,8.236,8.33,8.236,8.283,109671.0
2016-06-22,8.283,8.283,8.195,8.242,89565.0
2016-06-23,8.229,8.249,8.101,8.141,98781.0
2016-06-24,8.269,8.344,7.918,8.006,194896.0
2016-06-27,7.972,8.111,7.959,7.999,214576.0
2016-06-28,7.986,7.992,7.864,7.898,269836.0
2016-06-29,8.074,8.161,7.959,8.053,129149.0
2016-06-30,8.107,8.229,8.074,8.114,151816.0
2016-07-01,8.128,8.344,8.128,8.236,163625.0
2016-07-04,8.222,8.405,8.188,8.398,91291.0
2016-07-05,8.418,8.418,8.269,8.323,147542.0
2016-07-06,8.317,8.337,8.215,8.276,287236.0
2016-07-07,8.33,8.391,8.256,8.364,73483.0
2016-07-08,8.317,8.465,8.317,8.459,178615.0
2016-07-11,8.513,8.81,8.506,8.573,163438.0
2016-07-12,8.648,8.648,8.459,8.479,105365.0
2016-07-13,8.479,8.573,8.425,8.54,199594.0
2016-07-14,8.546,8.709,8.54,8.621,98586.0
2016-07-15,8.567,8.695,8.513,8.594,194750.0
2016-07-18,8.614,8.709,8.594,8.655,185524.0
2016-07-19,8.668,8.695,8.58,8.648,254870.0
2016-07-20,8.688,8.695,8.573,8.614,203672.0
2016-07-21,8.695,8.749,8.59,8.614,139778.0
2016-07-22,8.648,8.648,8.459,8.533,222529.0
2016-07-25,8.56,8.655,8.546,8.614,124792.0
2016-07-26,8.641,8.661,8.58,8.6,211369.0
2016-07-27,8.655,8.682,8.587,8.621,79081.0
2016-07-28,8.58,8.898,8.58,8.844,161073.0
2016-07-29,8.844,9.013,8.823,8.992,137367.0
2016-08-01,8.999,9.121,8.972,9.053,131747.0
2016-08-02,10.033,10.904,9.661,10.235,1082914.0
2016-08-03,10.202,10.492,10.04,10.289,614768.0
2016-08-04,10.337,10.634,10.317,10.634,385223.0
2016-08-05,10.675,10.85,10.526,10.648,324879.0
2016-08-08,10.695,10.756,10.594,10.756,145888.0
2016-08-09,10.742,11.016,10.695,10.992,233173.0
2016-08-10,10.992,10.992,10.762,10.81,178975.0
2016-08-11,10.81,10.857,10.749,10.823,425250.0
2016-08-12,10.864,11.148,10.81,11.141,205897.0
2016-08-15,11.148,11.337,11.12,11.262,119415.0
2016-08-16,11.283,11.58,11.269,11.397,183724.0
2016-08-17,11.397,11.472,11.012,11.107,152432.0
2016-08-18,11.148,11.148,10.952,11.053,149538.0
2016-08-19,11.053,11.134,11.019,11.073,143741.0
2016-08-22,11.1,11.448,11.093,11.323,153399.0
2016-08-23,11.33,11.337,11.093,11.141,179328.0
2016-08-24,11.161,11.202,10.999,11.08,152885.0
2016-08-25,11.08,11.134,10.992,11.073,128203.0
2016-08-26,11.073,11.08,10.783,10.789,164563.0
2016-08-29,10.803,11.134,10.803,11.046,145868.0
2016-08-30,11.127,11.127,10.958,11.026,161677.0
2016-08-31,11.026,11.262,10.958,11.215,154235.0
2016-09-01,11.215,11.283,10.999,11.08,100602.0
2016-09-02,11.141,11.161,10.958,10.979,138760.0
2016-09-05,11.012,11.269,11.012,11.249,139239.0
2016-09-06,11.148,11.397,11.148,11.357,151509.0
2016-09-07,11.404,11.715,11.364,11.634,231252.0
2016-09-08,11.587,11.614,11.31,11.485,147327.0
2016-09-09,11.31,11.364,10.985,11.168,187223.0
2016-09-12,10.999,11.154,10.999,11.134,221077.0
2016-09-13,11.154,11.857,11.154,11.729,274133.0
2016-09-14,11.742,12.08,11.742,11.992,295497.0
2016-09-15,12.046,12.141,11.945,11.992,382081.0
2016-09-16,12.093,12.276,12.046,12.208,251202.0
2016-09-19,12.208,12.256,11.843,11.965,91458.0
2016-09-20,11.972,12.08,11.756,11.992,155436.0
2016-09-21,12.12,12.195,11.999,12.161,158865.0
2016-09-22,12.249,12.31,12.093,12.114,114425.0
2016-09-23,12.168,12.208,12.093,12.208,144627.0
2016-09-26,12.215,12.627,12.201,12.6,381531.0
2016-09-27,12.262,12.843,12.235,12.823,500846.0
2016-09-28,12.83,12.83,12.499,12.668,278837.0
2016-09-29,12.742,12.816,12.539,12.634,231407.0
2016-09-30,12.627,12.776,12.283,12.58,143064.0
2016-10-03,12.6,13.161,12.6,12.999,205850.0
2016-10-04,13.005,13.073,12.674,12.81,325383.0
2016-10-05,12.83,12.904,12.749,12.749,196539.0
2016-10-06,12.803,12.85,12.715,12.762,285981.0
2016-10-07,12.823,12.823,12.276,12.607,225098.0
2016-10-10,12.499,12.891,12.499,12.742,175746.0
2016-10-11,12.803,12.951,12.735,12.776,144935.0
2016-10-12,12.681,12.938,12.634,12.938,215767.0
2016-10-13,12.938,12.938,12.397,12.431,223763.0
2016-10-14,12.465,12.728,12.283,12.708,206421.0
2016-10-17,12.732,12.905,12.705,12.87,292729.0
2016-10-18,13.088,13.902,13.081,13.716,508212.0
2016-10-19,13.729,13.791,13.164,13.536,347269.0
2016-10-20,13.557,13.688,13.467,13.688,282565.0
2016-10-21,13.695,13.791,13.584,13.681,192973.0
2016-10-24,13.447,13.453,13.012,13.088,295251.0
2016-10-25,13.054,13.371,13.054,13.281,248648.0
2016-10-26,13.088,13.102,12.612,12.688,226783.0
2016-10-27,12.681,12.791,12.219,12.309,278787.0
2016-10-28,12.309,12.412,12.102,12.371,237960.0
2016-10-31,12.074,12.412,12.074,12.219,129475.0
2016-11-01,12.116,12.592,12.116,12.488,223871.0
2016-11-02,12.343,12.364,12.095,12.143,334605.0
2016-11-03,12.171,12.712,12.171,12.654,264767.0
2016-11-04,12.695,12.778,12.467,12.55,276073.0
2016-11-07,12.412,12.619,12.343,12.398,420586.0
2016-11-08,12.412,12.612,12.267,12.316,303084.0
2016-11-09,12.378,12.405,11.171,11.826,349203.0
2016-11-10,12.212,12.392,12.185,12.274,272705.0
2016-11-11,12.35,12.481,12.054,12.109,202151.0
2016-11-14,12.019,12.343,11.93,11.964,199066.0
2016-11-15,11.902,12.109,11.812,11.916,255327.0
2016-11-16,11.93,12.061,11.481,11.723,323260.0
2016-11-17,11.612,11.94,11.516,11.812,295048.0
2016-11-18,11.861,12.316,11.819,11.881,437018.0
2016-11-21,11.888,12.392,11.888,12.343,358267.0
2016-11-22,12.323,12.323,12.026,12.178,267060.0
2016-11-23,12.219,12.274,12.074,12.198,169291.0
2016-11-24,12.295,12.295,11.916,12.067,131347.0
2016-11-25,12.136,12.467,12.136,12.323,208355.0
2016-11-28,12.385,12.585,12.35,12.461,189878.0
2016-11-29,12.461,12.736,12.357,12.516,250030.0
2016-11-30,12.516,12.729,12.005,12.267,261720.0
2016-12-01,12.336,12.495,12.04,12.405,185400.0
2016-12-02,12.267,12.509,11.978,11.998,237675.0
2016-12-05,11.992,12.047,11.826,11.888,195891.0
2016-12-06,11.957,12.04,11.771,11.971,121751.0
2016-12-07,12.026,12.074,11.764,11.992,113170.0
2016-12-08,12.088,12.288,11.867,12.247,125517.0
2016-12-09,12.274,12.433,12.136,12.316,185852.0
2016-12-12,12.343,12.467,12.329,12.44,181234.0
2016-12-13,12.412,12.633,12.261,12.447,261242.0
2016-12-14,12.523,12.654,12.44,12.557,142087.0
2016-12-15,12.654,12.654,12.336,12.398,141743.0
2016-12-16,12.412,12.412,12.185,12.198,123110.0
2016-12-19,12.364,12.412,12.116,12.295,92623.0
2016-12-20,12.309,12.45,12.143,12.357,148415.0
2016-12-21,12.385,12.523,12.219,12.336,125504.0
2016-12-22,12.398,12.467,12.226,12.343,111319.0
2016-12-23,12.343,12.343,11.895,12.067,98436.0
2016-12-28,12.061,12.474,12.061,12.295,109337.0
2016-12-29,12.385,12.385,12.074,12.274,82001.0
2016-12-30,12.274,12.426,12.254,12.371,54952.0
2017-01-03,12.419,12.729,12.302,12.702,232056.0
2017-01-04,12.702,12.791,12.571,12.667,137267.0
2017-01-05,12.523,12.681,12.385,12.612,108636.0
2017-01-06,12.578,12.647,12.226,12.329,124341.0
2017-01-09,12.405,12.578,12.378,12.523,150992.0
2017-01-10,12.398,12.75,12.398,12.481,141975.0
2017-01-11,12.605,12.626,12.13,12.254,158224.0
2017-01-12,12.564,12.564,12.212,12.302,136564.0
2017-01-13,12.385,12.523,12.212,12.461,126609.0
2017-01-16,12.461,12.585,12.426,12.536,104701.0
2017-01-17,12.536,12.536,12.323,12.405,181377.0
2017-01-18,12.329,12.329,11.992,12.061,203197.0
2017-01-19,12.061,12.15,11.95,12.033,159669.0
2017-01-20,11.998,11.998,11.654,11.826,229583.0
2017-01-23,11.867,11.916,11.316,11.509,371894.0
2017-01-24,11.516,11.681,11.199,11.633,320937.0
2017-01-25,11.716,12.081,11.688,12.054,345717.0
2017-01-27,12.185,12.405,12.116,12.219,228548.0
2017-01-30,12.219,12.488,12.095,12.461,265328.0
2017-01-31,12.412,12.461,11.936,12.081,360797.0
2017-02-01,12.005,12.236,11.219,12.143,696378.0
2017-02-02,12.171,12.261,12.04,12.13,506363.0
2017-02-03,12.033,12.198,11.626,11.73,445579.0
2017-02-06,12.047,12.164,11.778,11.785,344986.0
2017-02-07,11.792,11.861,11.564,11.654,348902.0
2017-02-08,11.702,11.826,11.626,11.716,225134.0
2017-02-09,11.75,11.75,11.15,11.309,580937.0
2017-02-10,11.378,11.474,11.095,11.357,438493.0
2017-02-13,11.295,11.371,11.047,11.24,516402.0
2017-02-14,11.233,11.502,11.192,11.433,282403.0
2017-02-15,11.468,11.688,11.468,11.578,372878.0
2017-02-16,11.647,11.654,11.419,11.509,108776.0
2017-02-17,11.55,11.571,11.33,11.364,119855.0
2017-02-20,11.357,11.474,11.302,11.364,93830.0
2017-02-21,11.488,11.502,11.302,11.426,182507.0
2017-02-22,11.53,11.53,11.378,11.495,118922.0
2017-02-23,11.509,11.523,11.392,11.468,127319.0
2017-02-24,11.516,11.523,11.323,11.44,134932.0
2017-02-27,11.44,11.481,11.185,11.405,217070.0
2017-02-28,11.378,11.536,11.199,11.35,162172.0
2017-03-01,11.53,11.736,11.412,11.557,229106.0
2017-03-02,11.778,11.888,11.654,11.888,162247.0
2017-03-03,11.888,11.902,11.536,11.661,133740.0
2017-03-06,11.619,11.688,11.392,11.633,155536.0
2017-03-07,11.53,11.633,11.171,11.233,330075.0
2017-03-08,11.378,11.392,11.116,11.323,225558.0
2017-03-09,11.447,11.757,11.33,11.612,157738.0
2017-03-10,11.688,11.736,11.523,11.585,140006.0
2017-03-13,11.583,11.794,11.519,11.674,118288.0
2017-03-14,11.749,11.749,11.509,11.622,129216.0
2017-03-15,11.573,11.636,11.382,11.544,313326.0
2017-03-16,11.516,11.608,11.34,11.566,251487.0
2017-03-17,11.566,11.805,11.551,11.77,145190.0
2017-03-20,11.643,11.784,11.608,11.643,93108.0
2017-03-21,11.608,11.805,11.58,11.763,138078.0
2017-03-22,11.693,11.693,11.396,11.431,198614.0
2017-03-23,11.502,11.65,11.453,11.65,130215.0
2017-03-24,11.671,12.003,11.643,11.862,197005.0
2017-03-27,11.749,11.82,11.509,11.82,110963.0
2017-03-28,11.798,11.968,11.721,11.94,97707.0
2017-03-29,11.989,12.363,11.925,12.264,200280.0
2017-03-30,12.292,12.299,12.208,12.236,145727.0
2017-03-31,12.229,12.419,12.194,12.201,143688.0
2017-04-03,12.194,12.349,12.059,12.095,201719.0
2017-04-04,12.059,12.194,12.031,12.151,72660.0
2017-04-05,12.278,12.278,11.996,12.165,187652.0
2017-04-06,12.172,12.179,12.01,12.081,156613.0
2017-04-07,12.024,12.208,11.897,12.038,129358.0
2017-04-10,12.067,12.144,11.961,12.067,96557.0
2017-04-11,12.137,12.137,12.031,12.088,135364.0
2017-04-12,12.067,12.215,11.996,12.194,178035.0
2017-04-13,12.194,12.331,11.989,12.285,264967.0
2017-04-18,12.278,12.504,12.278,12.448,186999.0
2017-04-19,12.49,12.702,12.426,12.589,282147.0
2017-04-20,12.702,12.779,12.529,12.673,225972.0
2017-04-21,12.702,12.737,12.638,12.702,128700.0
2017-04-24,12.758,12.815,12.695,12.815,115064.0
2017-04-26,12.913,13.167,12.892,12.949,317789.0
2017-04-27,13.054,13.054,12.723,12.934,173709.0
2017-04-28,12.885,12.885,12.733,12.843,193825.0
2017-05-01,12.843,13.111,12.843,13.005,183259.0
2017-05-02,12.984,13.005,12.85,12.963,172886.0
2017-05-03,12.998,13.054,12.92,12.998,143652.0
2017-05-04,12.984,13.09,12.899,13.04,156658.0
2017-05-05,12.984,13.139,12.934,12.97,120535.0
2017-05-08,13.16,13.386,13.118,13.323,155135.0
2017-05-09,13.337,13.344,13.125,13.308,260617.0
2017-05-10,13.337,13.527,13.259,13.386,95154.0
2017-05-11,13.527,13.732,13.344,13.407,183208.0
2017-05-12,13.407,13.421,13.188,13.203,108373.0
2017-05-15,13.203,13.386,13.203,13.344,173587.0
2017-05-16,13.478,13.562,13.337,13.407,59565.0
2017-05-17,13.231,13.457,13.061,13.153,156738.0
2017-05-18,12.97,13.019,12.624,12.991,186719.0
2017-05-19,12.934,13.104,12.934,13.054,122061.0
2017-05-22,13.083,13.132,12.857,12.885,90483.0
2017-05-23,12.92,13.076,12.807,12.934,125041.0
2017-05-24,12.977,12.998,12.687,12.878,253796.0
2017-05-25,12.702,12.97,12.377,12.659,256403.0
2017-05-26,12.695,12.73,12.363,12.433,198611.0
2017-05-29,12.455,12.582,12.426,12.448,208247.0
2017-05-30,12.448,12.539,12.257,12.49,163588.0
2017-05-31,12.49,12.652,12.455,12.645,242456.0
2017-06-01,12.659,12.927,12.652,12.885,168617.0
2017-06-02,13.005,13.231,12.977,13.153,129239.0
2017-06-05,13.153,13.217,12.899,13.012,186780.0
2017-06-06,12.963,13.033,12.751,12.751,161517.0
2017-06-07,12.751,12.843,12.709,12.758,120511.0
2017-06-08,12.758,12.892,12.631,12.836,149025.0
2017-06-09,12.737,12.885,12.666,12.8,67129.0
2017-06-13,12.793,12.963,12.73,12.871,126398.0
2017-06-14,12.942,13.294,12.892,13.287,183140.0
2017-06-15,12.949,13.323,12.927,13.188,312407.0
2017-06-16,13.294,13.301,13.164,13.188,88828.0
2017-06-19,13.259,13.294,12.829,13.012,192813.0
2017-06-20,12.942,13.076,12.899,12.899,148436.0
2017-06-21,12.758,13.012,12.645,12.68,219933.0
2017-06-22,12.709,12.765,12.575,12.589,128336.0
2017-06-23,12.617,12.737,12.546,12.61,127068.0
2017-06-26,12.568,12.709,12.539,12.617,190853.0
2017-06-27,12.539,12.564,12.462,12.518,213452.0
2017-06-28,12.504,12.582,12.426,12.56,109927.0
2017-06-29,12.631,12.73,12.553,12.68,189285.0
2017-06-30,12.596,12.624,12.441,12.497,182609.0
2017-07-03,12.497,12.603,12.377,12.391,82872.0
2017-07-04,12.426,12.695,12.426,12.589,183597.0
2017-07-05,12.624,12.652,12.349,12.349,143246.0
2017-07-06,12.391,12.539,12.236,12.433,175967.0
2017-07-07,12.419,12.419,12.186,12.257,135118.0
2017-07-10,12.271,12.476,12.257,12.292,141058.0
2017-07-11,12.222,12.25,12.07,12.222,113094.0
2017-07-12,12.123,12.165,11.876,11.961,195548.0
2017-07-13,12.067,12.306,11.996,12.271,118118.0
2017-07-14,12.299,12.504,12.278,12.412,191037.0
2017-07-17,12.504,12.702,12.433,12.589,178404.0
2017-07-18,12.61,12.687,12.469,12.645,296026.0
2017-07-19,12.702,12.702,12.285,12.391,184866.0
2017-07-20,12.518,12.631,12.391,12.504,241490.0
2017-07-21,12.285,12.299,11.685,12.151,714531.0
2017-07-24,12.017,12.074,11.834,11.996,288565.0
2017-07-25,12.081,12.208,11.996,12.144,160381.0
2017-07-26,12.208,12.419,12.144,12.405,197193.0
2017-07-27,12.37,12.511,12.215,12.419,146045.0
2017-07-28,12.419,12.419,11.989,12.017,172141.0
2017-07-31,12.052,12.052,11.834,11.968,231133.0
2017-08-01,12.702,13.012,12.349,12.765,408509.0
2017-08-02,12.899,13.33,12.899,13.012,328653.0
2017-08-03,13.125,13.266,12.92,13.118,244622.0
2017-08-04,13.139,13.16,12.987,13.097,114964.0
2017-08-07,13.252,13.252,13.132,13.203,93576.0
2017-08-08,13.21,13.224,12.956,13.09,122889.0
2017-08-09,12.998,13.16,12.963,13.04,230083.0
2017-08-10,12.956,12.991,12.666,12.864,398463.0
2017-08-11,12.702,12.836,12.673,12.793,152630.0
2017-08-14,12.836,12.977,12.709,12.892,158721.0
2017-08-15,12.892,13.019,12.864,12.934,99956.0
2017-08-16,12.871,12.949,12.68,12.949,218800.0
2017-08-17,12.702,12.927,12.702,12.927,227017.0
2017-08-18,12.737,12.984,12.723,12.97,146400.0
2017-08-21,12.963,12.963,12.822,12.864,107483.0
2017-08-22,12.843,12.942,12.765,12.871,73809.0
2017-08-23,12.878,12.942,12.638,12.786,249161.0
2017-08-24,12.807,12.864,12.624,12.702,143610.0
2017-08-25,12.687,12.702,12.511,12.525,180388.0
2017-08-28,12.426,12.687,12.419,12.652,122835.0
2017-08-29,12.638,12.638,12.469,12.532,161589.0
2017-08-30,12.631,12.68,12.511,12.546,89232.0
2017-08-31,12.546,12.673,12.518,12.666,120460.0
2017-09-01,12.702,12.871,12.61,12.864,286444.0
2017-09-04,12.871,12.934,12.758,12.892,117638.0
2017-09-05,12.878,12.92,12.772,12.913,101287.0
2017-09-06,12.772,13.019,12.56,13.019,361144.0
2017-09-07,13.019,13.365,12.949,13.259,330001.0
2017-09-08,13.301,13.351,13.033,13.09,93079.0
2017-09-11,13.245,13.386,13.09,13.33,206538.0
2017-09-12,13.4,13.464,13.231,13.421,132637.0
2017-09-13,13.414,13.464,13.316,13.407,134872.0
2017-09-14,13.407,13.647,13.316,13.365,153556.0
2017-09-15,13.316,13.407,13.245,13.379,80711.0
2017-09-18,13.443,13.619,13.4,13.584,96580.0
2017-09-19,13.64,13.767,13.524,13.69,281215.0
2017-09-20,13.697,13.767,13.562,13.591,148107.0
2017-09-21,13.654,13.788,13.464,13.605,258535.0
2017-09-22,13.69,13.799,13.513,13.746,187703.0
2017-09-25,13.746,13.817,13.584,13.619,99421.0
2017-09-26,13.619,13.647,13.457,13.513,121538.0
2017-09-27,13.619,13.802,13.513,13.527,125915.0
2017-09-28,13.527,13.633,13.464,13.548,115893.0
2017-09-29,13.478,13.626,13.421,13.562,105987.0
2017-10-02,13.584,13.633,13.478,13.527,153518.0
2017-10-03,13.527,13.598,13.238,13.478,226945.0
2017-10-04,13.337,13.393,13.238,13.252,190053.0
2017-10-05,13.266,13.443,13.266,13.379,141488.0
2017-10-06,13.414,13.555,13.308,13.358,145130.0
2017-10-09,13.541,13.682,13.414,13.64,121669.0
2017-10-10,13.612,13.901,13.527,13.845,153438.0
2017-10-11,13.809,13.965,13.781,13.88,98791.0
2017-10-12,13.866,13.993,13.817,13.972,142702.0
2017-10-13,13.831,14.056,13.831,13.972,77544.0
2017-10-16,14.078,14.219,13.901,14.014,170744.0
2017-10-17,14.035,14.113,13.929,14.056,123195.0
2017-10-18,14.099,14.183,14.035,14.063,87496.0
2017-10-19,14.113,14.381,14.113,14.155,152354.0
2017-10-20,14.12,14.31,14.106,14.24,109149.0
2017-10-23,14.353,14.374,14.042,14.071,87011.0
2017-10-24,14.092,14.155,13.922,14.085,143895.0
2017-10-25,14.183,14.226,14.056,14.134,146230.0
2017-10-26,14.134,14.226,14.078,14.134,130008.0
2017-10-27,14.141,14.247,13.929,14.183,105986.0
2017-10-30,14.219,14.261,13.958,14.191,234000.0
2017-10-31,14.212,14.24,14.12,14.155,217157.0
2017-11-01,14.212,14.437,14.134,14.191,210892.0
2017-11-02,14.995,15.616,14.843,14.974,402155.0
2017-11-03,14.974,15.623,14.974,15.143,242444.0
2017-11-06,15.414,15.414,15.141,15.263,166034.0
2017-11-07,15.431,15.503,15.2,15.431,214242.0
2017-11-08,15.445,15.561,15.359,15.489,287313.0
2017-11-09,15.503,15.625,15.402,15.589,482745.0
2017-11-10,15.589,16.065,15.582,15.942,376277.0
2017-11-13,16.086,16.086,15.791,15.899,161977.0
2017-11-14,15.87,15.885,15.669,15.741,100842.0
2017-11-15,15.669,16.065,15.669,16.007,192473.0
2017-11-16,16.058,16.274,15.755,15.914,163466.0
2017-11-17,15.957,16.007,15.841,15.935,101753.0
2017-11-20,15.928,16.18,15.834,16.086,121251.0
2017-11-21,16.151,16.245,16.086,16.18,202168.0
2017-11-22,16.209,16.245,16.072,16.144,175902.0
2017-11-23,16.166,16.173,16.014,16.13,77648.0
2017-11-24,16.13,16.18,16.0,16.173,97837.0
2017-11-27,16.194,16.209,16.014,16.122,110992.0
2017-11-28,16.108,16.274,16.065,16.245,145599.0
2017-11-29,16.274,16.483,16.231,16.288,144800.0
2017-11-30,16.281,16.511,16.223,16.281,105027.0
2017-12-01,16.281,16.339,16.223,16.274,143863.0
2017-12-04,16.353,16.54,16.27,16.274,88843.0
2017-12-05,16.223,16.461,15.921,16.375,133317.0
2017-12-06,16.375,16.519,16.209,16.418,134163.0
2017-12-07,16.396,16.728,16.353,16.634,150732.0
2017-12-08,16.843,17.282,16.382,16.439,210837.0
2017-12-11,16.461,16.699,16.382,16.656,146951.0
2017-12-12,16.785,16.843,16.627,16.627,243578.0
2017-12-13,16.656,16.785,16.014,16.065,178182.0
2017-12-14,16.05,16.058,15.568,15.604,230482.0
2017-12-15,15.546,15.87,15.38,15.863,191523.0
2017-12-18,15.914,16.058,15.834,16.036,149640.0
2017-12-19,16.05,16.317,15.899,16.014,123150.0
2017-12-20,16.0,16.18,15.892,16.079,200247.0
2017-12-21,16.0,16.194,16.0,16.194,188776.0
2017-12-22,16.194,16.259,16.05,16.245,159746.0
2017-12-27,16.216,16.418,16.137,16.209,84458.0
2017-12-28,16.216,16.382,16.05,16.252,53692.0
2017-12-29,16.252,16.274,16.043,16.072,86440.0
2018-01-02,16.086,16.274,16.072,16.166,76731.0
2018-01-03,16.173,16.396,16.086,16.281,104203.0
2018-01-04,16.346,16.529,16.324,16.403,109210.0
2018-01-05,16.483,16.569,16.425,16.533,61119.0
2018-01-08,16.547,16.843,16.547,16.634,110766.0
2018-01-09,16.641,16.699,16.468,16.591,130201.0
2018-01-10,16.54,16.67,16.447,16.49,97973.0
2018-01-11,16.418,16.648,16.281,16.425,107501.0
2018-01-12,16.411,16.663,16.375,16.511,66727.0
2018-01-15,16.569,16.641,16.36,16.403,93230.0
2018-01-16,16.403,16.569,16.317,16.425,97097.0
2018-01-17,16.389,16.439,16.259,16.36,100679.0
2018-01-18,16.468,16.605,16.447,16.547,88128.0
2018-01-19,16.569,16.67,16.425,16.569,127309.0
2018-01-22,16.576,16.987,16.533,16.778,165388.0
2018-01-23,16.915,16.969,16.461,16.475,169188.0
2018-01-24,16.641,16.879,16.641,16.771,133489.0
2018-01-25,16.742,16.857,16.605,16.785,90854.0
2018-01-29,16.857,17.16,16.785,17.059,128218.0
2018-01-30,17.21,17.21,15.611,15.683,598196.0
2018-01-31,15.683,15.683,14.775,15.236,589315.0
2018-02-01,15.28,15.575,15.251,15.395,339940.0
2018-02-02,15.344,15.553,15.136,15.452,338687.0
2018-02-05,15.15,15.517,14.891,15.28,303331.0
2018-02-06,14.862,14.862,14.163,14.379,510893.0
2018-02-07,14.768,14.948,14.559,14.617,254414.0
2018-02-08,14.516,14.768,14.336,14.696,186223.0
2018-02-09,14.458,14.458,14.213,14.35,303986.0
2018-02-12,14.336,14.437,14.278,14.336,165777.0
2018-02-13,14.343,14.444,14.242,14.422,180458.0
2018-02-14,14.473,14.48,14.321,14.372,159440.0
2018-02-15,14.422,14.444,14.35,14.401,190109.0
2018-02-16,14.422,14.581,14.386,14.523,151040.0
2018-02-19,14.559,14.811,14.559,14.71,186001.0
2018-02-20,14.71,14.855,14.646,14.819,243369.0
2018-02-21,14.79,14.869,14.674,14.826,126330.0
2018-02-22,14.84,14.919,14.581,14.754,194813.0
2018-02-23,14.876,14.905,14.761,14.869,153050.0
2018-02-26,15.121,15.179,14.919,15.121,188122.0
2018-02-27,15.301,15.409,15.049,15.121,165915.0
2018-02-28,15.078,15.323,15.042,15.229,171230.0
2018-03-01,15.143,15.265,15.049,15.092,125392.0
2018-03-02,15.092,15.092,14.687,14.783,125769.0
2018-03-05,14.866,14.954,14.667,14.726,151731.0
2018-03-06,15.131,15.131,14.844,14.902,144037.0
2018-03-07,14.873,14.873,14.505,14.733,192348.0
2018-03-08,14.77,15.064,14.77,14.976,91068.0
2018-03-09,14.954,15.447,14.954,15.403,145623.0
2018-03-12,15.55,15.58,15.322,15.344,110092.0
2018-03-13,15.359,15.705,15.359,15.514,196113.0
2018-03-14,15.123,15.153,14.947,15.087,139054.0
2018-03-15,15.006,15.131,14.733,14.873,218571.0
2018-03-16,14.925,15.083,14.799,14.991,221728.0
2018-03-19,15.123,15.182,14.777,14.836,198214.0
2018-03-20,14.748,14.807,14.667,14.726,211568.0
2018-03-21,14.718,14.733,14.586,14.608,199870.0
2018-03-22,14.578,14.711,14.269,14.659,154674.0
2018-03-23,14.343,14.424,14.299,14.299,143411.0
2018-03-26,14.174,14.299,14.107,14.269,147847.0
2018-03-27,14.321,14.417,14.28,14.291,209910.0
2018-03-28,14.269,14.472,14.269,14.328,121511.0
2018-03-29,14.277,14.35,14.174,14.203,179593.0
2018-04-03,14.041,14.056,13.636,14.019,289018.0
2018-04-04,13.997,14.07,13.71,13.739,279507.0
2018-04-05,13.732,14.085,13.636,14.078,261475.0
2018-04-06,14.181,14.181,13.908,13.938,148556.0
2018-04-09,13.916,13.938,13.798,13.938,138000.0
2018-04-10,13.916,14.122,13.894,14.019,208031.0
2018-04-11,13.989,14.24,13.857,14.093,215995.0
2018-04-12,14.004,14.004,13.783,13.798,153166.0
2018-04-13,13.798,13.872,13.724,13.754,191419.0
2018-04-16,13.732,13.761,13.57,13.614,123078.0
2018-04-17,13.585,13.695,13.146,13.194,454725.0
2018-04-18,13.4,13.967,13.4,13.783,272088.0
2018-04-19,13.827,13.835,13.526,13.555,331370.0
2018-04-20,13.496,13.599,13.312,13.371,191347.0
2018-04-23,13.621,13.746,13.025,13.069,218868.0
2018-04-24,13.069,13.209,12.995,13.165,209226.0
2018-04-26,13.106,13.231,12.885,13.121,174774.0
2018-04-27,13.157,13.327,13.135,13.165,198681.0
2018-04-30,13.216,13.349,13.187,13.224,193969.0
2018-05-01,13.194,13.746,13.194,13.71,139024.0
2018-05-02,13.732,13.908,13.643,13.813,172484.0
2018-05-03,13.813,14.122,13.813,13.997,221795.0
2018-05-04,14.012,14.1,13.827,13.931,158119.0
2018-05-07,13.96,14.063,13.805,13.901,163125.0
2018-05-08,13.967,14.078,13.724,13.776,144365.0
2018-05-09,13.842,13.989,13.702,13.769,115280.0
2018-05-10,13.813,13.894,13.618,13.688,277320.0
2018-05-11,13.798,13.931,13.772,13.813,75101.0
2018-05-14,13.842,13.945,13.724,13.739,123940.0
2018-05-15,13.739,13.901,13.695,13.864,102045.0
2018-05-16,13.872,13.989,13.85,13.945,130021.0
2018-05-17,13.938,14.115,13.872,14.078,153045.0
2018-05-18,14.262,14.262,13.827,13.953,99802.0
2018-05-21,14.196,14.277,13.894,14.255,150096.0
2018-05-22,14.358,14.394,13.798,13.857,135190.0
2018-05-23,13.886,14.137,13.879,14.129,120844.0
2018-05-24,14.041,14.115,13.754,13.916,113698.0
2018-05-25,13.916,14.034,13.791,13.997,152353.0
2018-05-28,13.989,14.291,13.989,14.262,106674.0
2018-05-29,14.277,14.284,14.166,14.262,136847.0
2018-05-30,14.225,14.313,14.107,14.159,179351.0
2018-05-31,14.225,14.247,13.916,13.967,125823.0
2018-06-01,13.953,14.07,13.739,13.945,104923.0
2018-06-04,13.989,14.137,13.989,14.063,121918.0
2018-06-05,14.07,14.122,13.953,14.048,122917.0
2018-06-06,13.989,14.07,13.945,14.07,113375.0
2018-06-07,14.034,14.137,14.012,14.078,128419.0
2018-06-08,14.1,14.129,13.931,13.967,74494.0
2018-06-12,13.96,14.137,13.96,13.997,155346.0
2018-06-13,13.997,14.034,13.437,13.481,183459.0
2018-06-14,13.43,13.651,13.43,13.599,117922.0
2018-06-15,13.761,13.923,13.717,13.798,231505.0
2018-06-18,13.945,14.019,13.732,13.872,130939.0
2018-06-19,13.96,13.982,13.555,13.599,128585.0
2018-06-20,13.769,13.901,13.68,13.872,143923.0
2018-06-21,13.872,13.872,13.872,13.872,0.0
2018-06-22,11.781,13.209,10.735,12.856,2254960.0
2018-06-25,13.253,14.048,12.848,13.695,772573.0
2018-06-26,13.555,14.144,13.371,13.643,462605.0
2018-06-27,13.614,13.724,13.062,13.607,308877.0
2018-06-28,13.585,13.879,13.423,13.805,157846.0
2018-06-29,13.901,13.908,13.187,13.305,358438.0
2018-07-02,13.378,13.658,13.353,13.533,221725.0
2018-07-03,13.533,13.695,13.268,13.459,209870.0
2018-07-04,13.474,13.474,13.157,13.246,169797.0
2018-07-05,13.29,13.437,12.995,13.04,258532.0
2018-07-06,13.04,13.216,12.944,13.106,309418.0
2018-07-09,13.106,13.18,12.9,12.944,251917.0
2018-07-10,12.966,13.238,12.966,13.091,220516.0
2018-07-11,13.238,13.342,13.084,13.238,248051.0
2018-07-12,13.327,13.629,13.172,13.452,268930.0
2018-07-13,13.459,13.562,13.172,13.29,306557.0
2018-07-16,13.268,13.835,13.18,13.658,259099.0
2018-07-17,13.555,13.688,13.334,13.393,191185.0
2018-07-18,13.393,13.769,13.393,13.621,150398.0
2018-07-19,13.695,13.975,13.526,13.857,163889.0
2018-07-20,13.953,14.026,13.82,13.938,134629.0
2018-07-23,13.783,13.931,13.496,13.732,114328.0
2018-07-24,13.776,13.989,13.629,13.916,97958.0
2018-07-25,13.989,13.989,13.581,13.695,186111.0
2018-07-26,13.702,13.931,13.511,13.886,179396.0
2018-07-27,13.989,14.034,13.717,13.901,122951.0
2018-07-30,13.908,13.967,13.769,13.96,218044.0
2018-07-31,13.916,15.337,13.511,15.153,671745.0
2018-08-01,15.425,16.154,15.374,16.125,767311.0
2018-08-02,16.125,16.574,15.926,16.574,576256.0
2018-08-03,16.574,16.751,16.272,16.53,525098.0
2018-08-06,16.566,16.647,15.977,16.11,203874.0
2018-08-07,16.198,16.346,15.852,16.323,256343.0
2018-08-08,16.198,16.368,16.066,16.279,206992.0
2018-08-09,16.272,16.684,16.198,16.412,214600.0
2018-08-10,16.463,16.684,16.346,16.574,189897.0
2018-08-13,16.566,16.824,16.456,16.758,170233.0
2018-08-14,16.714,16.898,16.382,16.861,262623.0
2018-08-15,16.751,17.001,16.64,17.001,179574.0
2018-08-16,17.008,17.155,16.802,16.861,204768.0
2018-08-17,16.802,17.516,16.736,17.303,253886.0
2018-08-20,17.303,17.34,17.052,17.266,124599.0
2018-08-21,17.288,17.376,17.133,17.288,135554.0
2018-08-22,17.325,17.524,17.303,17.443,103423.0
2018-08-23,17.487,17.619,17.384,17.538,160654.0
2018-08-24,17.538,17.664,17.141,17.214,154064.0
2018-08-27,17.222,17.619,16.905,17.097,227904.0
2018-08-28,17.229,17.34,17.126,17.266,209707.0
2018-08-29,17.266,17.336,17.06,17.141,118442.0
2018-08-30,17.229,17.229,17.06,17.082,146744.0
2018-08-31,17.082,17.295,16.92,16.994,230214.0
2018-09-03,16.935,17.34,16.935,17.207,188963.0
2018-09-04,17.34,17.369,17.104,17.126,162710.0
2018-09-05,17.075,17.502,17.008,17.273,161582.0
2018-09-06,17.104,17.17,16.751,17.141,240471.0
2018-09-07,16.728,16.964,16.706,16.758,174942.0
2018-09-10,16.706,16.78,16.419,16.493,190848.0
2018-09-11,16.493,16.854,16.493,16.566,203488.0
2018-09-12,16.493,16.832,16.493,16.728,141327.0
2018-09-13,16.684,16.846,16.404,16.412,175651.0
2018-09-14,16.404,16.758,16.368,16.706,125684.0
2018-09-17,16.699,17.038,16.511,16.817,123091.0
2018-09-18,16.574,17.008,16.515,16.596,162122.0
2018-09-19,16.493,16.736,16.412,16.449,202723.0
2018-09-20,16.294,16.566,16.117,16.449,249922.0
2018-09-21,16.706,16.736,16.382,16.434,150666.0
2018-09-24,16.493,16.589,16.294,16.471,117609.0
2018-09-25,16.508,16.566,16.301,16.463,68307.0
2018-09-26,16.323,16.449,16.176,16.36,149681.0
2018-09-27,16.434,16.699,16.368,16.382,167780.0
2018-09-28,16.495,16.752,16.307,16.39,244359.0
2018-10-01,16.521,16.815,16.34,16.378,136459.0
2018-10-02,16.476,16.574,15.963,16.024,189045.0
2018-10-03,16.303,16.31,15.994,16.114,187019.0
2018-10-04,16.114,16.506,15.903,15.903,169358.0
2018-10-05,15.828,16.046,15.782,15.933,183704.0
2018-10-08,15.692,16.039,15.571,15.737,167303.0
2018-10-09,15.737,15.956,15.511,15.76,140178.0
2018-10-10,15.752,16.189,15.692,16.016,227294.0
2018-10-11,15.526,15.835,15.33,15.647,283525.0
2018-10-12,15.519,15.534,15.33,15.489,247147.0
2018-10-15,15.3,15.489,15.134,15.315,174319.0
2018-10-16,15.315,15.737,15.195,15.647,184767.0
2018-10-17,15.556,15.782,13.83,14.207,452941.0
2018-10-18,15.451,15.677,14.584,15.066,476649.0
2018-10-19,14.923,14.95,14.584,14.69,248384.0
2018-10-22,14.562,14.916,14.305,14.637,352710.0
2018-10-23,14.999,15.036,14.539,14.622,130395.0
2018-10-24,14.886,14.908,14.501,14.539,258433.0
2018-10-25,14.2,14.313,13.861,14.124,330988.0
2018-10-26,14.245,14.411,13.729,13.906,242897.0
2018-10-29,14.049,14.079,13.898,13.966,221531.0
2018-10-30,13.921,14.132,13.665,14.079,171013.0
2018-10-31,14.132,14.388,14.132,14.358,266747.0
2018-11-01,15.828,15.88,14.795,15.021,509787.0
2018-11-02,14.969,15.036,14.433,14.584,163787.0
2018-11-05,14.546,14.923,14.464,14.554,211215.0
2018-11-06,14.546,14.569,14.215,14.275,142733.0
2018-11-07,14.245,14.441,14.057,14.35,139037.0
2018-11-08,14.411,14.592,14.35,14.494,112364.0
2018-11-09,14.335,14.569,14.305,14.411,60809.0
2018-11-12,14.381,14.464,14.313,14.433,65833.0
2018-11-13,14.192,14.464,14.004,14.147,155017.0
2018-11-14,14.569,14.569,14.245,14.358,211768.0
2018-11-15,14.328,14.614,14.32,14.448,229174.0
2018-11-16,14.433,14.622,14.366,14.396,122738.0
2018-11-19,14.396,14.539,14.396,14.456,108313.0
2018-11-20,14.396,14.546,14.207,14.396,178294.0
2018-11-21,14.17,14.464,14.057,14.283,127233.0
2018-11-22,14.268,14.479,14.252,14.479,86806.0
2018-11-23,14.456,14.456,14.192,14.283,133761.0
2018-11-26,14.17,14.347,14.064,14.23,82416.0
2018-11-27,14.17,14.531,14.026,14.23,86141.0
2018-11-28,14.237,14.433,14.177,14.358,68715.0
2018-11-29,14.132,14.644,14.132,14.614,102439.0
2018-11-30,14.426,14.562,14.411,14.501,151228.0
2018-12-03,14.584,14.991,14.554,14.931,72360.0
2018-12-04,14.773,15.059,14.757,14.855,110747.0
2018-12-05,14.644,14.652,14.305,14.479,170087.0
2018-12-06,14.335,14.426,14.139,14.26,98868.0
2018-12-07,14.328,14.328,13.974,14.26,104357.0
2018-12-10,14.026,14.124,13.808,13.868,153777.0
2018-12-11,13.868,13.974,13.529,13.559,217305.0
2018-12-12,13.559,13.665,13.506,13.627,170603.0
2018-12-13,13.589,14.268,13.559,14.079,215253.0
2018-12-14,13.974,14.177,13.845,13.943,53304.0
2018-12-17,14.049,14.087,13.763,13.943,71064.0
2018-12-18,13.763,13.763,13.559,13.702,71634.0
2018-12-19,13.604,13.732,13.348,13.446,119875.0
2018-12-20,13.416,13.672,13.416,13.567,186086.0
2018-12-21,13.567,13.657,13.461,13.589,183597.0
2018-12-24,13.567,13.755,13.431,13.702,41169.0
2018-12-27,13.823,14.034,13.763,14.019,57572.0
2018-12-28,14.17,14.17,13.943,14.072,133473.0
2018-12-31,14.23,14.343,14.041,14.139,40889.0
2019-01-02,14.094,14.433,14.034,14.132,103949.0
2019-01-03,14.019,14.317,13.989,14.2,120150.0
2019-01-04,14.026,14.237,13.921,14.155,71963.0
2019-01-07,14.411,14.69,14.268,14.562,93480.0
2019-01-08,14.516,14.656,14.396,14.584,76857.0
2019-01-09,14.584,14.637,14.373,14.546,123257.0
2019-01-10,14.486,15.006,14.471,14.833,85875.0
2019-01-11,15.059,15.383,14.931,15.18,140448.0
2019-01-14,15.345,15.345,14.923,15.021,74999.0
2019-01-15,15.074,15.278,14.961,15.232,76872.0
2019-01-16,15.3,15.526,15.187,15.443,100103.0
2019-01-17,15.338,15.549,15.059,15.149,95953.0
2019-01-18,15.255,16.125,15.164,15.948,237907.0
2019-01-21,16.318,16.359,16.076,16.144,133463.0
2019-01-22,15.994,16.167,15.767,15.79,111650.0
2019-01-23,15.451,15.715,15.368,15.549,146649.0
2019-01-24,15.526,15.605,15.394,15.541,138186.0
2019-01-25,15.602,16.287,15.466,16.235,227109.0
2019-01-29,16.958,17.614,16.958,17.169,547357.0
2019-01-30,16.988,16.988,15.873,16.024,277926.0
2019-01-31,16.205,16.581,16.009,16.566,320691.0
2019-02-01,16.581,16.634,16.393,16.544,286311.0
2019-02-04,16.544,16.634,16.446,16.506,227260.0
2019-02-05,16.506,16.679,16.453,16.581,207723.0
2019-02-06,16.536,17.019,16.536,16.792,307558.0
2019-02-07,16.792,16.792,16.461,16.559,190896.0
2019-02-08,16.672,16.672,16.295,16.506,100869.0
2019-02-11,16.627,16.657,16.461,16.581,92069.0
2019-02-12,16.581,16.958,16.499,16.499,201113.0
2019-02-13,16.747,16.921,16.559,16.657,220588.0
2019-02-14,16.657,16.921,16.506,16.589,306386.0
2019-02-15,16.732,16.732,16.401,16.468,114431.0
2019-02-18,16.468,16.529,16.355,16.431,126489.0
2019-02-19,16.431,16.664,16.34,16.37,161534.0
2019-02-20,16.37,16.499,16.069,16.22,186761.0
2019-02-21,15.828,15.978,15.413,15.458,484175.0
2019-02-22,15.383,16.076,15.383,15.986,313397.0
2019-02-25,16.114,16.596,16.039,16.529,168429.0
2019-02-26,16.438,16.491,16.009,16.28,159005.0
2019-02-27,16.31,16.446,16.257,16.28,119597.0
2019-02-28,16.468,16.468,16.257,16.34,154835.0
2019-03-01,16.504,16.821,16.373,16.574,259052.0
2019-03-04,16.932,17.133,16.843,17.009,139432.0
2019-03-05,16.577,17.094,16.392,16.963,256011.0
2019-03-06,16.979,17.075,16.77,16.979,208570.0
2019-03-07,17.04,17.573,17.002,17.449,229315.0
2019-03-08,17.557,17.596,17.087,17.141,209106.0
2019-03-11,17.025,17.04,16.84,16.979,73275.0
2019-03-12,17.21,17.21,16.917,17.009,90936.0
2019-03-13,16.863,17.225,16.863,17.195,130279.0
2019-03-14,17.411,17.442,17.164,17.279,149119.0
2019-03-15,17.341,17.673,17.318,17.442,162864.0
2019-03-18,17.488,17.611,17.418,17.526,116948.0
2019-03-19,17.673,17.781,17.588,17.712,193156.0
2019-03-20,17.735,17.889,17.58,17.866,190765.0
2019-03-21,17.866,17.866,17.457,17.75,338826.0
2019-03-22,17.619,17.974,17.619,17.75,108807.0
2019-03-25,17.75,17.75,16.832,17.063,195769.0
2019-03-26,16.832,17.017,16.801,16.847,114924.0
2019-03-27,16.786,17.195,16.762,17.148,101243.0
2019-03-28,16.732,17.056,16.701,16.979,171489.0
2019-03-29,17.133,17.357,17.021,17.125,137044.0
2019-04-01,17.125,17.125,17.125,17.125,0.0
2019-04-02,16.593,17.102,16.052,17.056,682380.0
2019-04-03,17.21,18.032,17.133,17.503,266181.0
2019-04-04,17.457,17.773,17.364,17.496,227657.0
2019-04-05,17.519,17.881,17.38,17.804,486113.0
2019-04-08,17.866,18.29,17.75,18.175,340899.0
2019-04-09,18.175,18.29,17.681,17.735,530266.0
2019-04-10,17.812,18.136,17.781,17.82,294857.0
2019-04-11,17.851,17.92,17.642,17.75,298335.0
2019-04-12,17.804,18.406,17.789,18.368,272856.0
2019-04-15,18.368,18.437,18.036,18.105,145963.0
2019-04-16,17.959,18.368,17.92,18.298,150461.0
2019-04-17,18.321,18.607,18.229,18.275,158740.0
2019-04-18,18.568,18.568,18.028,18.098,220953.0
2019-04-23,18.051,18.306,18.028,18.26,281564.0
2019-04-24,18.128,18.518,18.074,18.453,263946.0
2019-04-26,18.445,18.468,18.206,18.429,213871.0
2019-04-29,18.352,18.383,18.128,18.283,211411.0
2019-04-30,18.29,18.507,18.267,18.406,111123.0
2019-05-01,18.36,18.645,18.352,18.491,139312.0
2019-05-02,18.545,18.97,18.437,18.754,216833.0
2019-05-03,18.522,18.676,18.206,18.267,121703.0
2019-05-06,18.206,18.375,18.074,18.337,227216.0
2019-05-07,18.445,18.445,17.912,18.283,240109.0
2019-05-08,17.874,18.074,17.364,17.889,173427.0
2019-05-09,17.758,17.959,17.696,17.827,165005.0
2019-05-10,17.696,17.959,17.658,17.75,213746.0
2019-05-13,17.797,17.997,17.719,17.99,132839.0
2019-05-14,17.897,18.02,17.704,17.959,165015.0
2019-05-15,17.781,18.252,17.781,18.19,131807.0
2019-05-16,18.267,18.383,18.121,18.252,85967.0
2019-05-17,18.422,18.63,18.383,18.437,96786.0
2019-05-20,18.445,18.615,18.375,18.391,109298.0
2019-05-21,18.167,18.707,18.144,18.653,142382.0
2019-05-22,18.53,18.9,18.499,18.838,224305.0
2019-05-23,18.815,19.062,18.73,18.985,193864.0
2019-05-24,18.862,19.039,18.846,18.946,204431.0
2019-05-27,19.062,19.356,18.985,19.247,187112.0
2019-05-28,19.433,19.541,19.263,19.325,203936.0
2019-05-29,19.44,19.734,19.41,19.51,187402.0
2019-05-30,19.572,19.602,19.163,19.34,241786.0
2019-05-31,19.294,19.34,19.039,19.217,136793.0
2019-06-03,18.97,19.155,18.36,18.561,278279.0
2019-06-04,18.136,18.221,16.986,17.673,471596.0
2019-06-05,17.735,18.121,17.735,18.09,192496.0
2019-06-06,17.997,18.391,17.943,18.252,125954.0
2019-06-07,18.468,18.63,18.26,18.599,85656.0
2019-06-11,18.862,19.263,18.723,19.039,175742.0
2019-06-12,19.062,19.525,18.993,19.456,211141.0
2019-06-13,19.479,19.583,19.294,19.363,151964.0
2019-06-14,19.456,19.602,19.309,19.541,108906.0
2019-06-17,19.518,19.919,19.356,19.834,126789.0
2019-06-18,19.718,19.865,19.572,19.633,270458.0
2019-06-19,19.903,20.343,19.896,20.127,228539.0
2019-06-20,20.529,20.938,20.135,20.837,326400.0
2019-06-21,21.084,21.131,20.598,20.768,529150.0
2019-06-24,20.667,20.768,20.467,20.513,122030.0
2019-06-25,20.513,20.656,20.451,20.49,79332.0
2019-06-26,20.451,20.621,20.382,20.436,118430.0
2019-06-27,20.706,20.722,20.328,20.366,147825.0
2019-06-28,20.436,20.683,20.405,20.467,96225.0
2019-07-01,20.467,20.66,20.359,20.521,181464.0
2019-07-02,20.475,20.621,20.374,20.428,169316.0
2019-07-03,20.374,20.644,20.243,20.544,160759.0
2019-07-04,20.629,21.03,20.559,20.93,262012.0
2019-07-05,21.015,21.038,20.837,20.953,116405.0
2019-07-08,20.845,21.007,20.714,20.714,143082.0
2019-07-09,20.49,20.837,20.312,20.39,188860.0
2019-07-10,20.374,20.66,20.336,20.505,121717.0
2019-07-11,20.598,20.876,20.482,20.768,122460.0
2019-07-12,20.776,20.837,20.652,20.76,81027.0
2019-07-15,20.498,20.667,20.405,20.467,89641.0
2019-07-16,20.374,20.451,20.166,20.274,67300.0
2019-07-17,20.143,20.529,19.572,20.482,146348.0
2019-07-18,20.536,20.66,20.255,20.328,83287.0
2019-07-19,20.536,20.86,20.413,20.783,150594.0
2019-07-22,20.405,20.594,20.197,20.382,110963.0
2019-07-23,20.467,20.698,20.297,20.621,106293.0
2019-07-24,20.806,21.455,20.675,21.269,291998.0
2019-07-25,21.339,21.763,20.714,20.837,302467.0
2019-07-26,20.691,20.799,20.32,20.397,159490.0
2019-07-29,19.039,19.379,18.599,19.139,926868.0
2019-07-30,19.394,20.675,19.394,19.927,839235.0
2019-07-31,19.757,19.873,18.723,19.41,530209.0
2019-08-01,19.294,19.749,19.24,19.325,364295.0
2019-08-02,19.34,19.68,19.178,19.641,279620.0
2019-08-05,19.618,19.734,19.008,19.085,236485.0
2019-08-06,18.514,18.931,18.098,18.792,348181.0
2019-08-07,18.769,18.977,18.53,18.931,316558.0
2019-08-08,18.808,19.024,18.568,18.939,214835.0
2019-08-09,18.985,19.101,18.73,18.946,244051.0
2019-08-12,18.908,19.155,18.862,18.916,186025.0
2019-08-13,18.792,18.977,18.63,18.9,285827.0
2019-08-14,18.985,19.093,18.684,18.946,320742.0
2019-08-15,18.537,18.684,18.329,18.576,275524.0
2019-08-16,20.456,21.179,19.807,21.046,460804.0
2019-08-19,21.214,22.41,21.088,22.127,524690.0
2019-08-20,22.135,22.41,21.985,22.284,345443.0
2019-08-21,22.182,22.669,22.095,22.63,256010.0
2019-08-22,22.63,22.732,22.087,22.339,195241.0
2019-08-23,22.339,22.575,21.946,22.182,194918.0
2019-08-26,22.158,22.19,21.576,22.079,125718.0
2019-08-27,22.229,22.323,21.851,21.993,99226.0
2019-08-28,22.017,22.103,21.725,21.82,113625.0
2019-08-29,22.001,22.3,21.694,22.166,132651.0
2019-08-30,22.512,22.685,22.229,22.654,170749.0
2019-09-02,22.622,23.094,22.418,22.968,178773.0
2019-09-03,22.968,23.094,22.614,23.015,153680.0
2019-09-04,22.913,23.055,22.622,22.992,166284.0
2019-09-05,23.102,23.126,22.866,23.031,148200.0
2019-09-06,23.11,23.409,22.842,22.929,101704.0
2019-09-09,22.945,23.259,22.803,22.984,82790.0
2019-09-10,22.968,22.984,22.717,22.953,74016.0
2019-09-11,23.346,23.44,22.945,23.259,279254.0
2019-09-12,23.275,23.59,23.039,23.55,121786.0
2019-09-13,23.535,23.857,23.314,23.857,143556.0
2019-09-16,23.763,23.928,23.11,23.369,268133.0
2019-09-17,23.204,23.582,23.055,23.362,146467.0
2019-09-18,23.362,23.629,23.251,23.314,103959.0
2019-09-19,23.204,23.495,23.086,23.244,221975.0
2019-09-20,23.236,23.409,22.89,22.937,149929.0
2019-09-23,22.96,23.204,22.897,23.157,113486.0
2019-09-24,23.086,23.267,22.772,22.85,116659.0
2019-09-25,22.622,23.212,22.551,23.133,96633.0
2019-09-26,23.196,23.574,23.133,23.432,126696.0
2019-09-27,23.495,23.786,23.401,23.723,97195.0
2019-09-30,23.723,23.904,23.66,23.708,128802.0
2019-10-01,23.755,23.849,23.487,23.598,210352.0
2019-10-02,23.472,23.598,22.89,23.511,173226.0
2019-10-03,22.575,23.063,22.559,22.89,276411.0
2019-10-04,22.89,23.228,22.89,23.165,143833.0
2019-10-07,23.126,23.503,23.047,23.503,65047.0
2019-10-08,23.755,23.786,23.393,23.542,172792.0
2019-10-09,23.904,23.912,23.259,23.464,168264.0
2019-10-10,23.291,24.014,23.228,23.912,155542.0
2019-10-11,23.912,24.03,23.582,23.818,162536.0
2019-10-14,23.991,24.329,23.731,23.826,102870.0
2019-10-15,23.778,24.235,23.637,24.172,117342.0
2019-10-16,24.243,24.935,24.243,24.825,236175.0
2019-10-17,24.691,24.715,24.376,24.518,147859.0
2019-10-18,24.384,24.683,24.203,24.573,138018.0
2019-10-21,24.534,24.644,24.384,24.62,74174.0
2019-10-22,24.762,25.092,24.762,24.935,100532.0
2019-10-23,24.95,25.084,24.148,24.243,117262.0
2019-10-24,24.471,24.777,24.463,24.62,162462.0
2019-10-25,24.801,24.817,24.187,24.384,140964.0
2019-10-28,24.282,24.518,24.148,24.408,92701.0
2019-10-29,24.431,24.994,24.423,24.848,75751.0
2019-10-30,24.439,24.825,24.313,24.479,107359.0
2019-10-31,24.722,24.88,24.471,24.683,138217.0
2019-11-01,24.691,24.864,24.384,24.652,78414.0
2019-11-04,25.092,26.044,24.903,25.438,245548.0
2019-11-05,25.564,25.879,24.746,24.793,177422.0
2019-11-06,24.88,25.139,24.691,24.746,203855.0
2019-11-07,24.738,24.919,24.636,24.911,200273.0
2019-11-08,24.911,25.013,24.77,25.013,89576.0
2019-11-11,25.021,25.367,24.927,25.053,100249.0
2019-11-12,25.061,25.218,24.895,25.092,101986.0
2019-11-13,25.328,25.603,24.974,25.548,159417.0
2019-11-14,25.8,26.13,25.666,26.052,165727.0
2019-11-15,26.146,26.421,25.485,25.761,232374.0
2019-11-18,25.761,25.949,25.367,25.674,60218.0
2019-11-19,25.477,26.107,25.477,26.107,149969.0
2019-11-20,25.721,26.24,25.721,25.949,159778.0
2019-11-21,25.721,25.91,25.006,25.194,117305.0
2019-11-22,25.69,25.721,25.328,25.54,75079.0
2019-11-25,25.918,25.949,25.548,25.588,98633.0
2019-11-26,25.926,26.122,25.721,25.902,83350.0
2019-11-27,26.075,26.162,25.706,26.146,75270.0
2019-11-28,26.162,26.343,26.06,26.06,78775.0
2019-11-29,26.115,26.185,25.839,26.012,70949.0
2019-12-02,26.028,26.539,25.926,26.17,106252.0
2019-12-03,26.185,26.185,25.336,25.643,111058.0
2019-12-04,25.265,25.477,24.919,25.171,157243.0
2019-12-05,25.273,25.619,25.131,25.242,143491.0
2019-12-06,25.407,25.674,25.171,25.352,139548.0
2019-12-09,25.407,26.044,25.407,25.879,84857.0
2019-12-10,25.564,25.965,25.548,25.808,57314.0
2019-12-11,25.934,25.934,24.526,24.777,142673.0
2019-12-12,24.777,25.352,24.746,24.95,167097.0
2019-12-13,24.99,25.257,24.597,24.659,151342.0
2019-12-16,24.659,25.21,24.502,25.068,199355.0
2019-12-17,25.092,25.124,24.73,24.762,93619.0
2019-12-18,24.84,25.045,24.652,24.754,85694.0
2019-12-19,24.604,24.903,24.4,24.659,238367.0
2019-12-20,24.541,24.715,24.384,24.541,139502.0
2019-12-23,24.581,25.226,24.486,25.084,142599.0
2019-12-24,24.541,24.982,24.541,24.746,42676.0
2019-12-27,24.589,24.974,24.581,24.809,40215.0
2019-12-30,24.809,25.013,24.486,24.809,130276.0
2019-12-31,24.439,24.722,24.258,24.258,76212.0
2020-01-02,24.313,24.604,24.274,24.431,108486.0
2020-01-03,24.777,25.076,24.526,24.612,70230.0
2020-01-06,24.526,24.659,24.211,24.549,81470.0
2020-01-07,24.329,24.895,24.329,24.777,65055.0
2020-01-08,24.95,24.95,24.25,24.754,72158.0
2020-01-09,25.092,25.485,24.888,25.344,134260.0
2020-01-10,25.509,25.973,25.509,25.619,216158.0
2020-01-13,25.619,25.643,25.391,25.493,91491.0
2020-01-14,25.603,26.28,25.603,26.178,103238.0
2020-01-15,26.233,26.429,25.824,26.075,173822.0
2020-01-16,26.233,26.516,26.044,26.091,145641.0
2020-01-17,26.272,26.343,26.028,26.091,107314.0
2020-01-20,26.311,26.335,26.005,26.02,80743.0
2020-01-21,25.957,26.044,25.682,25.847,76663.0
2020-01-22,26.067,26.225,25.635,26.154,165989.0
2020-01-23,26.217,26.303,25.902,25.981,81165.0
2020-01-24,26.107,26.107,25.918,25.957,96087.0
2020-01-28,25.603,25.926,25.171,25.8,84209.0
2020-01-29,25.957,27.727,25.957,27.003,265755.0
2020-01-30,27.523,27.924,26.925,27.625,211896.0
2020-01-31,27.924,28.042,27.318,27.877,266192.0
2020-02-03,27.766,27.892,27.271,27.79,257171.0
2020-02-04,27.609,28.282,27.609,28.113,145002.0
2020-02-05,28.16,28.852,28.081,28.742,262855.0
2020-02-06,28.86,29.025,28.671,29.009,198111.0
2020-02-07,28.899,29.222,28.758,29.119,142081.0
2020-02-10,28.954,29.316,28.655,29.261,108975.0
2020-02-11,29.536,29.875,29.324,29.395,192964.0
2020-02-12,29.379,29.694,29.355,29.576,175706.0
2020-02-13,29.591,29.804,29.355,29.45,192534.0
2020-02-14,29.56,29.654,29.285,29.442,136412.0
2020-02-17,29.458,29.642,29.167,29.458,67074.0
2020-02-18,29.418,29.607,28.805,28.946,116482.0
2020-02-19,29.253,29.757,28.978,29.3,144983.0
2020-02-20,29.497,29.882,29.308,29.757,193274.0
2020-02-21,29.882,29.882,29.151,29.253,80961.0
2020-02-24,28.946,28.97,28.333,28.333,219753.0
2020-02-25,26.76,28.506,26.752,28.278,386392.0
2020-02-26,27.578,27.727,27.153,27.491,345257.0
2020-02-27,27.373,27.609,27.011,27.208,256283.0
2020-02-28,26.485,26.493,25.774,25.957,541025.0
2020-03-02,25.569,25.913,24.69,25.226,721182.0
2020-03-03,25.569,25.937,25.154,25.154,350261.0
2020-03-04,24.85,25.034,23.859,23.891,411490.0
2020-03-05,24.019,24.514,23.636,24.107,440528.0
2020-03-06,23.604,23.755,22.069,22.069,418950.0
2020-03-09,20.775,21.726,19.856,19.856,522998.0
2020-03-10,19.009,20.048,18.697,19.856,969078.0
2020-03-11,20.048,20.519,18.945,18.945,963925.0
2020-03-12,18.258,18.63,14.558,16.149,1470388.0
2020-03-13,15.342,15.701,13.256,15.022,1748818.0
2020-03-16,14.67,14.806,13.04,13.456,1123912.0
2020-03-17,12.785,13.735,12.073,12.401,1291481.0
2020-03-18,12.345,12.369,9.588,9.836,1119246.0
2020-03-19,9.9,9.996,5.777,8.078,1716018.0
2020-03-20,8.949,8.949,7.407,7.855,1412345.0
2020-03-23,6.872,6.872,4.794,4.994,2096359.0
2020-03-24,4.978,7.599,4.802,7.287,2206261.0
2020-03-25,9.381,10.611,7.191,7.926,1849075.0
2020-03-26,8.31,9.572,7.99,9.421,1352372.0
2020-03-27,10.835,11.666,7.855,8.07,2205649.0
2020-03-30,8.422,8.989,8.206,8.718,1185536.0
2020-03-31,9.189,11.346,9.109,10.939,2039756.0
2020-04-01,11.266,11.722,10.348,11.458,1500470.0
2020-04-02,10.947,11.203,10.547,10.747,1057962.0
2020-04-03,11.107,11.242,9.804,9.868,714933.0
2020-04-06,10.324,10.947,10.068,10.803,573159.0
2020-04-07,11.226,11.874,10.875,11.242,958434.0
2020-04-08,11.266,11.946,10.899,11.642,825119.0
2020-04-09,12.065,13.759,12.065,13.008,1242606.0
2020-04-14,13.576,14.814,13.184,14.407,1287154.0
2020-04-15,14.822,15.182,14.167,14.167,807775.0
2020-04-16,13.927,13.927,12.745,12.984,991662.0
2020-04-17,13.568,13.815,12.809,12.96,692461.0
2020-04-20,12.96,13.16,12.393,12.425,690949.0
2020-04-21,12.385,12.385,11.322,11.642,837946.0
2020-04-22,11.266,11.826,10.795,11.562,834674.0
2020-04-23,11.818,12.026,11.003,11.091,592304.0
2020-04-24,11.043,11.211,10.731,10.803,588853.0
2020-04-27,11.027,11.314,10.627,11.035,935924.0
2020-04-28,11.187,11.594,10.947,11.298,611369.0
2020-04-29,11.298,11.298,11.298,11.298,0.0
2020-04-30,12.385,14.183,11.946,13.224,3008630.0
2020-05-01,12.777,12.777,11.826,12.137,1336769.0
2020-05-04,11.986,12.073,11.298,11.866,1189285.0
2020-05-05,11.914,12.553,11.914,12.145,1123810.0
2020-05-06,12.137,12.137,11.666,11.754,793222.0
2020-05-07,11.698,11.778,11.29,11.41,919051.0
2020-05-08,11.49,12.377,11.466,11.69,948338.0
2020-05-11,11.882,12.297,11.882,12.169,870385.0
2020-05-12,12.153,12.217,11.554,11.85,610748.0
2020-05-13,11.434,11.698,11.242,11.586,945550.0
2020-05-14,11.314,11.49,10.899,10.939,669820.0
2020-05-15,11.218,11.29,10.827,11.131,627090.0
2020-05-18,11.226,11.642,11.083,11.211,697592.0
2020-05-19,11.586,11.818,11.386,11.738,964625.0
2020-05-20,11.562,12.345,11.45,12.329,679825.0
2020-05-21,12.553,12.713,12.034,12.153,739308.0
2020-05-22,12.105,12.553,11.682,11.746,787574.0
2020-05-25,11.962,12.825,11.914,12.825,1041382.0
2020-05-26,12.992,13.624,12.912,13.248,1571425.0
2020-05-27,13.44,13.616,12.849,13.432,903868.0
2020-05-28,13.743,14.918,13.592,13.656,1344852.0
2020-05-29,13.584,13.847,13.184,13.719,787854.0
2020-06-01,13.64,13.719,12.96,13.192,992338.0
2020-06-02,13.264,14.175,13.256,13.616,1030564.0
2020-06-03,13.839,14.535,13.775,14.431,670671.0
2020-06-04,14.862,15.294,14.143,14.654,1181030.0
2020-06-05,14.782,14.974,14.223,14.463,789384.0
2020-06-09,15.126,16.804,15.126,16.732,1368200.0
2020-06-10,16.5,16.636,15.973,16.276,879352.0
2020-06-11,15.981,15.981,14.455,14.598,1412876.0
2020-06-12,13.32,13.791,12.625,13.384,2149498.0
2020-06-15,13.664,13.823,12.409,12.577,1660760.0
2020-06-16,13.336,13.664,12.984,13.552,1380915.0
2020-06-17,13.704,13.999,13.04,13.36,854572.0
2020-06-18,13.264,13.664,13.032,13.352,793479.0
2020-06-19,13.424,13.807,13.296,13.743,1105641.0
2020-06-22,13.576,13.576,12.96,13.344,710129.0
2020-06-23,13.496,13.895,13.104,13.448,885401.0
2020-06-24,13.704,13.775,13.424,13.504,520231.0
2020-06-25,13.072,13.088,12.625,12.625,946870.0
2020-06-26,12.896,13.08,12.425,12.625,749138.0
2020-06-29,12.305,12.337,11.85,12.042,848678.0
2020-06-30,12.369,12.689,12.225,12.449,745778.0
2020-07-01,12.689,13.36,12.425,13.208,697224.0
2020-07-02,13.256,13.48,13.016,13.296,522159.0
2020-07-03,13.384,13.632,12.841,13.08,537664.0
2020-07-06,13.08,13.879,12.904,13.743,620023.0
2020-07-07,13.903,14.103,13.208,13.256,641157.0
2020-07-08,13.152,13.168,12.601,12.657,772661.0
2020-07-09,12.865,12.968,12.465,12.497,833584.0
2020-07-10,12.457,12.577,12.121,12.193,612625.0
2020-07-13,12.193,12.976,12.105,12.201,1084843.0
2020-07-14,12.201,13.096,12.145,13.016,948203.0
2020-07-15,13.104,13.504,13.032,13.248,617982.0
2020-07-16,13.424,13.64,13.16,13.224,592993.0
2020-07-17,13.344,13.727,13.168,13.512,658338.0
2020-07-20,13.664,13.696,13.248,13.552,536036.0
2020-07-21,13.608,14.039,13.512,14.023,645512.0
2020-07-22,14.063,14.367,13.759,13.959,570327.0
2020-07-23,14.023,14.231,13.711,14.191,496295.0
2020-07-24,13.983,13.999,13.504,13.632,476126.0
2020-07-27,13.632,13.672,13.368,13.496,293973.0
2020-07-28,13.943,15.262,13.799,14.678,1702557.0
2020-07-29,14.678,15.094,13.915,14.471,1016946.0
2020-07-30,14.67,15.445,14.654,15.334,1419837.0
2020-07-31,15.246,15.461,14.87,15.166,1023216.0
2020-08-03,15.022,15.046,13.727,13.847,1148858.0
2020-08-04,14.215,14.566,13.903,14.487,686495.0
2020-08-05,14.487,14.686,14.231,14.375,491723.0
2020-08-06,14.686,15.022,14.463,14.582,534670.0
2020-08-07,14.479,14.511,14.143,14.239,595808.0
2020-08-10,14.351,15.381,14.351,15.19,858019.0
2020-08-11,15.198,15.653,14.966,15.182,646287.0
2020-08-12,15.214,15.469,15.03,15.381,527269.0
2020-08-13,15.541,15.677,15.014,15.046,463370.0
2020-08-14,15.046,15.118,14.798,14.974,279535.0
2020-08-17,14.974,15.11,14.878,14.99,315021.0
2020-08-18,15.046,15.11,14.638,14.974,451882.0
2020-08-19,14.974,15.118,14.63,14.862,423470.0
2020-08-20,14.806,15.326,14.766,15.294,591231.0
2020-08-21,15.318,15.645,14.918,15.278,618947.0
2020-08-24,15.342,15.541,15.198,15.413,238715.0
2020-08-25,15.501,16.101,15.477,15.997,728372.0
2020-08-26,15.981,15.981,15.078,15.214,688506.0
2020-08-27,15.118,15.174,14.67,15.022,679906.0
2020-08-28,14.998,15.294,14.838,15.134,514523.0
2020-08-31,14.822,15.366,14.822,15.118,494383.0
2020-09-01,14.886,14.918,14.463,14.798,619309.0
2020-09-02,14.822,14.958,14.503,14.758,349153.0
2020-09-03,14.926,15.773,14.926,15.669,790555.0
2020-09-04,15.19,15.19,14.686,14.902,715908.0
2020-09-07,14.91,15.294,14.758,15.118,377365.0
2020-09-08,15.366,15.909,15.286,15.677,812582.0
2020-09-09,15.062,15.182,14.303,14.463,1574620.0
2020-09-10,14.91,15.094,14.335,14.391,616510.0
2020-09-11,14.223,14.223,13.863,13.959,534664.0
2020-09-14,14.063,14.319,13.991,14.111,261552.0
2020-09-15,14.031,14.031,13.624,13.727,495362.0
2020-09-16,13.903,14.311,13.727,14.287,554114.0
2020-09-17,14.287,14.83,14.123,14.191,730086.0
2020-09-18,14.119,14.359,14.055,14.055,289549.0
2020-09-21,14.119,14.295,13.384,13.472,570814.0
2020-09-22,13.184,13.2,12.912,13.008,815731.0
2020-09-23,13.264,13.512,13.104,13.504,567693.0
2020-09-24,13.256,13.416,13.024,13.264,362152.0
2020-09-25,13.304,13.432,13.016,13.152,464746.0
2020-09-28,13.192,13.719,13.16,13.64,441387.0
2020-09-29,13.863,14.199,13.743,13.951,406780.0
2020-09-30,13.759,13.911,13.536,13.536,454197.0
2020-10-01,13.6,14.103,13.6,13.983,354129.0
2020-10-02,13.775,14.303,13.592,13.672,544894.0
2020-10-05,13.943,14.207,13.903,14.167,297411.0
2020-10-06,14.183,14.351,13.927,14.295,399299.0
2020-10-07,14.263,14.471,14.103,14.471,316643.0
2020-10-08,14.622,15.421,14.582,15.27,797263.0
2020-10-09,15.294,15.477,15.126,15.238,327571.0
2020-10-12,15.182,15.381,14.966,15.27,315058.0
2020-10-13,15.421,15.889,15.381,15.789,517204.0
2020-10-14,15.741,15.821,15.517,15.821,284697.0
2020-10-15,15.909,15.981,15.413,15.685,449588.0
2020-10-16,15.629,16.236,15.597,16.085,447917.0
2020-10-19,16.133,16.412,15.989,16.34,247118.0
2020-10-20,16.165,16.252,16.005,16.117,287961.0
2020-10-21,16.085,16.604,16.085,16.436,226522.0
2020-10-22,16.412,17.035,16.212,16.796,426277.0
2020-10-23,16.804,16.98,16.204,16.332,227389.0
2020-10-26,16.444,16.724,16.141,16.165,187056.0
2020-10-27,15.901,15.901,15.19,15.381,455875.0
2020-10-28,15.286,15.637,15.182,15.373,195343.0
2020-10-29,15.102,15.613,14.638,15.405,445633.0
2020-10-30,15.421,15.549,14.59,14.638,545303.0
2020-11-02,14.638,14.694,14.079,14.119,417642.0
2020-11-03,14.383,15.405,14.383,15.182,506241.0
2020-11-04,15.182,15.597,14.886,15.413,265077.0
2020-11-05,15.693,16.029,15.054,15.302,613402.0
2020-11-06,15.421,15.453,15.078,15.286,454474.0
2020-11-09,15.326,15.917,15.302,15.749,257761.0
2020-11-10,16.444,18.01,16.276,17.874,1266694.0
2020-11-11,17.962,18.282,17.227,18.282,727435.0
2020-11-12,18.29,18.338,17.611,18.162,611698.0
2020-11-13,17.627,18.09,17.627,17.97,408567.0
2020-11-16,18.282,18.458,18.282,18.458,1083.0
2020-11-17,18.825,19.161,18.522,18.857,510260.0
2020-11-18,19.065,19.544,18.809,19.393,477084.0
2020-11-19,19.489,19.896,19.265,19.888,274845.0
2020-11-20,19.936,20.24,19.696,19.968,324819.0
2020-11-23,20.256,20.367,19.712,19.912,441820.0
2020-11-24,20.16,20.687,19.377,19.449,586417.0
2020-11-25,19.505,19.84,18.937,19.489,351642.0
2020-11-26,19.361,19.592,18.873,19.393,343972.0
2020-11-27,19.337,19.6,19.217,19.417,117569.0
2020-11-30,19.457,19.832,18.985,18.993,309390.0
2020-12-01,19.025,19.576,18.626,19.393,290188.0
2020-12-02,19.425,19.576,19.177,19.265,196132.0
2020-12-03,19.257,19.377,18.977,19.041,150339.0
2020-12-04,19.145,19.832,19.145,19.433,236185.0
2020-12-07,19.536,19.68,19.105,19.193,223953.0
2020-12-08,19.177,19.289,18.985,19.041,135350.0
2020-12-09,19.177,19.361,18.953,19.193,156022.0
2020-12-10,19.041,20.272,18.993,19.888,409594.0
2020-12-11,19.656,20.024,19.425,19.521,180889.0
2020-12-14,19.576,19.888,19.145,19.688,131622.0
2020-12-15,19.768,19.904,19.497,19.568,230325.0
2020-12-16,19.904,20.383,19.888,20.08,243599.0
2020-12-17,20.391,21.27,20.383,20.575,428947.0
2020-12-18,20.575,20.703,19.952,20.072,240124.0
2020-12-21,20.096,20.2,19.377,19.712,222200.0
2020-12-22,19.568,19.672,19.201,19.273,217224.0
2020-12-23,19.377,19.912,19.377,19.872,117921.0
2020-12-24,21.238,24.69,21.238,23.779,881763.0
2020-12-29,23.731,23.995,22.805,23.843,283861.0
2020-12-30,23.723,24.035,23.572,23.963,180739.0
2020-12-31,23.963,24.259,23.596,23.731,121590.0
2021-01-04,23.755,24.626,23.628,24.61,286730.0
2021-01-05,24.61,24.618,23.675,23.891,384302.0
2021-01-06,23.971,24.53,23.572,23.923,234002.0
2021-01-07,24.331,24.714,23.731,23.907,190094.0
2021-01-08,23.851,24.235,23.771,24.179,99958.0
2021-01-11,23.731,24.331,23.691,23.907,134286.0
2021-01-12,24.059,24.77,23.572,23.827,315363.0
2021-01-13,23.771,24.107,23.652,23.963,105178.0
2021-01-14,23.572,23.763,23.052,23.412,146627.0
2021-01-15,23.308,23.731,23.06,23.132,157644.0
2021-01-18,22.9,23.228,22.525,23.132,229205.0
2021-01-19,23.212,23.396,22.972,23.316,110394.0
2021-01-20,23.731,24.091,23.404,23.907,159070.0
2021-01-21,24.011,24.051,23.596,23.971,155732.0
2021-01-22,23.971,24.083,23.38,23.923,173316.0
2021-01-25,23.963,23.963,23.316,23.372,126093.0
2021-01-27,23.252,23.54,22.916,23.276,169178.0
2021-01-28,23.02,23.172,22.413,22.605,193156.0
2021-01-29,22.741,23.46,22.669,22.677,149757.0
2021-02-01,22.373,23.572,21.75,23.54,327225.0
2021-02-02,25.577,26.912,24.626,25.617,748415.0
2021-02-03,26.089,27.279,25.929,26.832,604609.0
2021-02-04,27.119,27.551,26.672,26.712,446168.0
2021-02-05,26.88,27.039,26.432,26.56,229062.0
2021-02-08,26.752,27.551,26.384,27.351,268909.0
2021-02-09,27.351,27.527,26.009,26.033,309181.0
2021-02-10,26.129,26.688,25.985,26.568,330040.0
2021-02-11,26.448,26.496,25.178,25.769,362846.0
2021-02-12,25.729,25.833,24.962,24.962,200742.0
2021-02-15,25.058,25.929,25.058,25.681,338169.0
2021-02-16,25.993,26.352,25.889,26.32,171108.0
2021-02-17,26.368,26.6,25.993,26.097,195295.0
2021-02-18,25.889,26.528,25.745,26.456,220055.0
2021-02-19,26.568,26.608,26.009,26.368,197656.0
2021-02-22,26.376,27.135,26.368,26.44,168368.0
2021-02-23,26.504,26.776,25.785,26.456,141263.0
2021-02-24,26.456,26.864,25.921,26.089,192105.0
2021-02-25,26.44,26.824,25.929,25.993,93954.0
2021-02-26,25.725,25.993,24.839,25.497,193749.0
2021-03-01,25.899,26.581,25.387,26.565,155774.0
2021-03-02,26.565,26.979,25.939,26.094,142590.0
2021-03-03,26.029,27.198,25.842,27.068,129662.0
2021-03-04,27.109,27.588,26.613,26.841,171142.0
2021-03-05,26.784,26.784,24.404,25.517,317649.0
2021-03-08,26.232,26.232,25.606,25.712,127718.0
2021-03-09,25.988,26.021,25.541,25.842,142440.0
2021-03-10,25.582,26.589,25.582,26.54,171560.0
2021-03-11,26.946,27.174,26.41,26.963,241078.0
2021-03-12,26.63,27.093,26.272,26.8,190438.0
2021-03-15,27.515,27.515,26.622,26.751,125457.0
2021-03-16,26.963,27.75,26.751,27.596,174674.0
2021-03-17,27.231,27.539,26.808,27.263,118179.0
2021-03-18,27.206,27.596,26.881,27.385,111472.0
2021-03-19,26.938,27.612,26.565,27.255,95465.0
2021-03-22,27.174,27.223,26.776,27.206,114369.0
2021-03-23,27.109,27.19,26.597,26.646,73636.0
2021-03-24,26.557,26.955,26.159,26.8,83277.0
2021-03-25,26.142,27.011,26.142,26.719,75975.0
2021-03-26,26.8,27.807,26.8,27.409,243035.0
2021-03-29,27.45,27.799,26.678,26.678,91615.0
2021-03-30,26.557,26.768,26.24,26.329,103475.0
2021-03-31,26.329,27.182,26.313,26.54,168704.0
2021-04-01,26.565,26.703,26.151,26.646,110108.0
2021-04-06,27.011,27.125,26.354,26.354,14302.0
2021-04-07,26.63,27.198,26.354,26.54,213871.0
2021-04-08,26.443,26.597,25.671,26.021,269556.0
2021-04-09,26.037,26.329,25.915,26.012,117534.0
2021-04-12,26.207,26.362,25.273,25.761,165068.0
2021-04-13,25.98,26.021,25.411,25.679,103265.0
2021-04-14,25.338,25.468,24.607,24.729,394224.0
2021-04-15,24.591,25.152,24.218,24.632,360439.0
2021-04-16,24.534,24.762,24.258,24.632,183967.0
2021-04-19,24.599,24.875,24.169,24.713,184941.0
2021-04-20,24.404,24.916,24.299,24.299,145422.0
2021-04-21,24.08,24.201,23.747,23.966,207741.0
2021-04-22,23.877,24.851,23.877,24.746,258694.0
2021-04-23,24.234,24.835,24.177,24.81,98909.0
2021-04-26,24.502,24.843,24.201,24.258,143602.0
2021-04-27,24.12,24.575,23.958,24.039,186196.0
2021-04-28,24.283,24.323,24.055,24.201,128206.0
2021-04-29,24.437,24.607,23.844,24.088,338487.0
2021-04-30,24.088,24.128,23.121,23.576,287895.0
2021-05-03,23.081,23.146,22.358,22.374,336514.0
2021-05-04,22.317,23.048,22.163,22.675,327461.0
2021-05-05,22.26,22.918,22.009,22.813,236990.0
2021-05-06,22.74,22.74,21.716,21.797,386323.0
2021-05-07,21.724,22.415,21.497,22.293,349453.0
2021-05-10,22.723,22.894,22.463,22.731,106958.0
2021-05-11,22.415,22.415,21.724,21.862,278301.0
2021-05-12,21.684,22.025,21.326,21.456,187315.0
2021-05-13,21.213,21.765,21.099,21.57,225260.0
2021-05-14,21.903,22.049,21.221,21.562,151878.0
2021-05-17,21.562,22.049,21.562,21.789,103886.0
2021-05-18,21.521,22.26,21.44,21.968,104111.0
2021-05-19,22.537,23.056,21.668,21.741,256314.0
2021-05-20,21.684,22.602,21.651,22.561,216316.0
2021-05-21,22.821,22.902,22.244,22.512,144484.0
2021-05-24,22.74,22.886,22.179,22.431,126498.0
2021-05-25,22.74,22.74,22.374,22.65,96750.0
2021-05-26,22.577,23.064,22.39,22.829,193430.0
2021-05-27,22.943,23.154,22.813,23.024,188001.0
2021-05-28,23.227,23.771,23.186,23.503,157358.0
2021-05-31,23.771,23.828,23.186,23.495,232406.0
2021-06-01,23.389,23.43,22.91,23.081,79278.0
2021-06-02,22.772,23.503,22.772,23.462,199771.0
2021-06-03,23.552,24.088,23.349,24.063,150451.0
2021-06-04,24.185,24.323,23.966,24.128,126920.0
2021-06-07,24.031,24.161,23.592,24.161,135824.0
2021-06-08,24.201,24.664,23.868,24.632,138662.0
2021-06-09,24.689,25.095,24.632,24.989,296180.0
2021-06-10,24.77,24.847,24.234,24.258,232251.0
2021-06-11,24.08,24.413,23.974,24.023,138671.0
2021-06-15,24.364,24.571,24.015,24.104,141062.0
2021-06-16,24.193,24.713,23.95,24.478,113472.0
2021-06-17,24.364,25.054,24.283,24.421,224673.0
2021-06-18,24.445,25.679,24.429,24.932,260576.0
2021-06-21,24.664,24.664,24.039,24.104,117423.0
2021-06-22,24.348,24.689,24.177,24.38,121241.0
2021-06-23,24.494,24.689,24.047,24.12,105098.0
2021-06-24,24.453,24.697,24.25,24.364,144702.0
2021-06-25,24.851,25.127,24.323,24.445,180046.0
2021-06-28,24.478,24.478,23.738,23.958,123580.0
2021-06-29,23.779,24.006,23.568,23.958,91267.0
2021-06-30,24.21,24.421,24.047,24.145,120662.0
2021-07-01,24.21,24.356,23.901,23.958,112999.0
2021-07-02,24.047,24.689,24.047,24.681,97503.0
2021-07-05,24.607,25.046,24.274,24.404,141289.0
2021-07-06,24.575,24.746,23.812,23.852,213186.0
2021-07-07,23.966,24.258,23.933,24.063,176130.0
2021-07-08,24.201,24.372,23.958,24.201,165115.0
2021-07-09,23.974,24.283,23.706,23.982,173283.0
2021-07-12,24.039,24.266,23.998,24.12,81401.0
2021-07-13,24.128,24.449,24.006,24.071,107771.0
2021-07-14,24.356,24.396,24.071,24.161,93124.0
2021-07-15,23.974,23.974,22.756,23.024,306823.0
2021-07-16,22.821,23.702,22.699,23.414,341982.0
2021-07-19,23.259,23.3,22.707,22.853,140149.0
2021-07-20,22.577,22.748,22.236,22.439,213777.0
2021-07-21,23.227,23.284,22.821,22.894,176008.0
2021-07-22,23.081,23.081,22.618,22.975,232028.0
2021-07-23,22.853,23.194,22.772,23.17,115133.0
2021-07-26,22.975,23.267,22.748,23.194,175642.0
2021-07-27,23.3,23.511,22.902,22.951,218080.0
2021-07-28,22.967,23.089,22.472,22.528,213403.0
2021-07-29,22.334,22.602,22.228,22.602,234555.0
2021-07-30,22.593,22.894,22.293,22.707,143817.0
2021-08-02,23.016,23.336,22.772,23.17,150614.0
2021-08-03,23.925,24.534,22.658,23.211,818645.0
2021-08-04,23.284,24.031,23.211,23.917,473464.0
2021-08-05,23.917,24.169,23.812,23.99,295673.0
2021-08-06,23.99,24.437,23.795,24.023,335824.0
2021-08-09,24.234,24.421,23.933,24.372,340805.0
2021-08-10,24.388,24.388,23.885,24.388,207111.0
2021-08-11,24.372,24.721,24.339,24.672,237990.0
2021-08-12,24.754,25.054,24.664,24.762,151507.0
2021-08-13,25.078,25.574,25.042,25.574,255790.0
2021-08-16,25.566,25.566,25.078,25.273,265073.0
2021-08-17,25.257,25.273,24.705,25.046,298979.0
2021-08-18,24.989,25.509,24.81,25.46,244340.0
2021-08-19,25.257,25.574,25.225,25.411,229221.0
2021-08-20,25.42,25.476,25.095,25.273,195110.0
2021-08-23,25.273,25.744,25.143,25.704,131581.0
2021-08-24,25.842,26.142,25.744,26.126,182113.0
2021-08-25,26.354,26.443,25.858,25.923,164355.0
2021-08-26,25.972,26.264,25.923,26.207,187874.0
2021-08-27,25.903,26.192,25.581,25.655,166674.0
2021-08-30,26.08,26.113,25.452,25.667,156133.0
2021-08-31,25.634,25.634,25.196,25.436,163630.0
2021-09-01,25.18,25.741,24.982,25.634,192191.0
2021-09-02,25.65,25.766,25.139,25.758,132268.0
2021-09-03,26.005,26.476,26.005,26.154,214661.0
2021-09-06,25.782,26.088,25.518,25.799,145806.0
2021-09-07,25.84,26.113,25.353,25.551,112590.0
2021-09-08,25.337,25.411,24.949,25.353,154971.0
2021-09-09,25.056,25.295,24.784,24.858,226102.0
2021-09-10,25.246,25.609,25.081,25.584,141383.0
2021-09-13,25.403,26.03,25.337,25.832,182746.0
2021-09-14,26.055,26.088,25.543,25.725,247606.0
2021-09-15,25.584,25.692,25.048,25.535,184865.0
2021-09-16,25.295,25.824,25.295,25.782,173684.0
2021-09-17,25.494,26.038,25.494,25.849,234677.0
2021-09-20,25.593,25.593,25.097,25.097,116123.0
2021-09-21,24.85,24.924,24.569,24.85,242822.0
2021-09-22,24.742,25.147,24.602,25.064,164227.0
2021-09-23,25.328,25.956,25.328,25.89,94046.0
2021-09-24,26.146,26.501,25.692,25.741,92884.0
2021-09-27,25.832,26.294,25.7,26.038,100031.0
2021-09-28,26.088,26.204,25.601,25.609,88627.0
2021-09-29,25.18,25.345,24.891,25.031,147250.0
2021-09-30,24.891,25.205,24.891,25.056,129685.0
2021-10-01,24.429,24.775,24.148,24.288,277165.0
2021-10-04,24.734,24.998,24.272,24.759,111441.0
2021-10-05,24.321,24.536,23.925,24.082,162919.0
2021-10-06,23.991,24.181,23.686,23.941,214182.0
2021-10-07,23.941,24.693,23.76,24.618,249041.0
2021-10-08,24.767,24.949,24.552,24.775,87995.0
2021-10-11,24.618,24.726,24.379,24.412,113638.0
2021-10-12,23.958,24.28,23.694,24.082,189325.0
2021-10-13,24.239,24.313,23.925,24.313,115489.0
2021-10-14,24.453,25.155,24.453,24.891,143644.0
2021-10-15,24.784,25.089,24.784,25.031,131916.0
2021-10-18,25.106,25.551,25.106,25.427,118504.0
2021-10-19,25.353,26.228,25.262,26.022,146965.0
2021-10-20,26.204,26.93,26.171,26.773,236541.0
2021-10-21,26.897,27.021,26.237,26.88,204077.0
2021-10-22,27.004,27.425,26.955,27.293,152630.0
2021-10-25,27.269,27.434,27.054,27.409,75577.0
2021-10-26,27.508,27.838,27.202,27.326,109654.0
2021-10-27,27.285,27.549,26.757,26.757,125078.0
2021-10-28,26.501,26.715,26.278,26.377,90430.0
2021-10-29,26.418,26.418,25.832,25.882,77774.0
2021-11-01,26.336,26.418,26.104,26.171,137343.0
2021-11-02,26.36,26.36,25.939,26.005,64990.0
2021-11-03,26.253,26.616,26.005,26.088,170473.0
2021-11-04,26.418,27.037,26.179,27.037,304124.0
2021-11-05,27.244,27.483,26.781,26.897,138185.0
2021-11-08,26.831,26.98,26.691,26.905,157892.0
2021-11-09,27.194,27.69,27.087,27.599,143755.0
2021-11-10,27.244,27.244,26.674,26.839,116331.0
2021-11-11,26.732,26.732,26.113,26.476,99943.0
2021-11-12,26.459,26.823,26.459,26.517,92232.0
2021-11-15,26.633,26.633,26.208,26.418,65377.0
2021-11-16,26.088,26.113,25.799,25.964,97240.0
2021-11-17,26.005,26.369,25.964,26.245,102210.0
2021-11-18,25.956,26.237,25.824,26.022,75895.0
2021-11-19,25.989,26.278,25.882,25.89,53839.0
2021-11-22,25.766,26.043,25.551,25.659,68025.0
2021-11-23,25.716,25.778,25.469,25.716,76249.0
2021-11-24,24.94,25.807,24.94,25.708,87112.0
2021-11-25,25.494,26.038,25.403,25.716,123165.0
2021-11-26,26.253,26.253,24.767,24.775,111436.0
2021-11-29,24.049,25.163,24.049,24.94,269205.0
2021-11-30,25.989,27.673,25.774,27.079,656832.0
2021-12-01,26.831,27.244,26.699,26.798,228867.0
2021-12-02,26.038,26.327,25.91,26.162,253097.0
2021-12-03,26.146,26.402,25.865,26.113,119190.0
2021-12-06,25.997,25.997,25.427,25.774,149854.0
2021-12-07,26.204,26.369,25.857,26.286,107850.0
2021-12-08,26.633,27.062,26.402,26.864,103845.0
2021-12-09,27.079,27.368,26.93,27.244,200069.0
2021-12-10,27.368,27.491,26.691,27.409,120319.0
2021-12-13,27.5,27.607,27.112,27.434,58248.0
2021-12-14,27.392,28.317,27.128,28.127,178250.0
2021-12-15,27.904,28.201,27.624,27.747,123251.0
2021-12-16,27.368,28.3,26.839,27.087,265207.0
2021-12-17,27.409,27.822,27.277,27.516,258769.0
2021-12-20,27.516,27.574,26.947,27.013,69034.0
2021-12-21,27.384,27.417,26.922,27.244,117945.0
2021-12-22,26.839,27.087,26.443,26.831,114058.0
2021-12-23,27.227,27.277,26.947,27.153,101051.0
2021-12-24,27.409,27.483,27.136,27.351,37403.0
2021-12-29,27.368,27.945,27.368,27.813,88879.0
2021-12-30,27.871,28.02,27.64,27.954,66936.0
2021-12-31,27.846,28.012,27.615,27.64,58853.0
2022-01-04,27.632,28.16,27.574,28.152,110882.0
2022-01-05,28.234,28.292,27.409,27.417,63482.0
2022-01-06,27.202,27.202,26.038,26.179,95750.0
2022-01-07,26.707,26.852,26.418,26.542,91718.0
2022-01-10,26.542,26.649,25.791,26.542,88421.0
2022-01-11,26.038,26.872,26.038,26.732,129345.0
2022-01-12,26.831,27.442,26.658,27.425,176772.0
2022-01-13,27.079,28.267,27.079,27.888,159941.0
2022-01-14,27.566,28.16,27.458,27.954,128978.0
2022-01-17,28.193,28.193,27.5,28.127,81423.0
2022-01-18,28.201,29.473,28.177,29.06,298925.0
2022-01-19,28.887,29.539,28.647,29.035,334393.0
2022-01-20,28.746,29.159,28.267,28.441,180295.0
2022-01-21,28.069,28.317,27.409,27.723,249108.0
2022-01-24,27.31,27.533,26.988,27.409,153907.0
2022-01-25,26.914,27.516,25.915,26.542,283298.0
2022-01-27,26.509,27.269,24.66,25.873,434861.0
2022-01-28,26.402,27.145,25.659,27.062,495119.0
2022-01-31,26.666,28.144,26.633,27.978,244552.0
2022-02-01,28.127,29.927,27.904,28.779,360394.0
2022-02-02,28.862,29.11,26.938,26.955,270715.0
2022-02-03,26.608,26.781,26.096,26.278,307326.0
2022-02-04,25.948,26.41,25.675,26.36,157966.0
2022-02-07,25.931,26.137,25.394,25.774,231646.0
2022-02-08,25.774,26.666,25.436,26.459,217864.0
2022-02-09,26.501,27.029,26.311,27.029,210435.0
2022-02-10,27.26,27.401,26.443,26.955,198760.0
2022-02-11,26.476,26.963,26.212,26.641,209036.0
2022-02-14,26.55,26.724,25.758,25.906,193047.0
2022-02-15,25.609,26.484,25.609,26.377,265316.0
2022-02-16,26.682,27.31,26.484,26.988,157833.0
2022-02-17,26.914,27.202,26.765,26.823,181816.0
2022-02-18,26.212,26.781,26.179,26.41,117739.0
2022-02-21,26.129,26.509,25.857,26.369,107983.0
2022-02-22,25.857,26.022,25.427,25.708,114438.0
2022-02-23,25.593,26.55,25.56,26.336,147798.0
2022-02-24,25.857,26.311,25.37,25.725,288555.0
2022-02-25,25.796,26.611,25.746,26.451,155460.0
2022-02-28,26.554,26.823,25.32,25.656,229365.0
2022-03-01,25.698,26.294,25.589,26.269,143331.0
2022-03-02,25.614,26.034,24.95,25.505,303669.0
2022-03-03,25.782,25.941,24.967,25.286,160526.0
2022-03-04,25.06,25.631,24.917,25.614,186174.0
2022-03-07,25.488,25.488,24.094,24.195,219236.0
2022-03-08,23.842,24.153,23.237,23.397,330254.0
2022-03-09,23.397,24.119,23.246,23.8,100747.0
2022-03-10,24.354,25.295,24.354,24.858,171104.0
2022-03-11,24.363,24.766,24.06,24.069,152530.0
2022-03-14,24.253,24.64,24.136,24.64,155703.0
2022-03-15,24.186,24.724,24.111,24.673,88058.0
2022-03-16,24.673,25.253,24.673,25.253,120926.0
2022-03-17,26.386,26.68,25.899,26.16,290650.0
2022-03-18,26.403,26.739,26.286,26.554,178243.0
2022-03-21,26.983,27.067,26.395,26.395,110584.0
2022-03-22,26.806,26.806,26.319,26.395,74574.0
2022-03-23,26.773,26.806,26.344,26.437,115152.0
2022-03-24,26.143,26.16,25.664,25.824,153016.0
2022-03-25,26.344,26.386,25.983,26.084,69024.0
2022-03-28,26.151,26.235,25.74,25.782,87342.0
2022-03-29,25.832,26.109,25.731,25.866,96875.0
2022-03-30,26.244,26.244,25.866,26.017,89831.0
2022-03-31,25.589,25.866,25.404,25.404,180273.0
2022-04-01,25.194,25.362,24.883,25.018,126441.0
2022-04-04,24.917,25.647,24.795,25.395,157099.0
2022-04-05,24.942,25.983,24.942,25.681,95893.0
2022-04-06,24.942,25.605,24.942,25.555,82264.0
2022-04-07,25.295,25.446,25.018,25.404,120089.0
2022-04-08,25.547,25.58,25.295,25.412,61443.0
2022-04-11,25.202,25.572,24.95,24.976,146135.0
2022-04-12,24.791,24.984,24.371,24.455,120610.0
2022-04-13,23.934,24.505,23.934,24.346,205951.0
2022-04-14,24.421,24.858,24.421,24.757,99372.0
2022-04-19,24.539,25.093,24.539,24.757,91503.0
2022-04-20,24.942,25.152,24.841,25.06,106879.0
2022-04-21,25.37,25.563,25.127,25.421,67636.0
2022-04-22,25.186,25.53,25.068,25.353,78303.0
2022-04-26,25.11,25.295,24.841,24.841,124900.0
2022-04-27,24.556,24.598,22.397,22.481,557965.0
2022-04-28,22.683,23.506,22.683,23.128,207182.0
2022-04-29,23.304,23.397,22.926,23.128,163475.0
2022-05-02,22.784,23.061,22.414,22.767,271156.0
2022-05-03,22.591,23.103,21.776,21.885,407959.0
2022-05-04,22.339,22.339,21.86,22.003,253194.0
2022-05-05,22.061,22.591,21.717,22.045,445852.0
2022-05-06,21.499,21.558,21.012,21.381,173156.0
2022-05-09,20.978,21.205,20.625,20.701,197714.0
2022-05-10,20.29,21.062,20.012,20.617,277634.0
2022-05-11,20.76,21.255,20.651,21.071,256010.0
2022-05-12,20.827,20.97,19.87,19.979,416759.0
2022-05-13,19.987,20.499,19.945,20.155,374926.0
2022-05-16,20.29,20.558,19.945,20.054,235634.0
2022-05-17,20.155,20.483,19.828,19.844,287677.0
2022-05-18,20.155,20.424,19.794,20.105,347916.0
2022-05-19,19.5,19.618,18.937,18.937,227649.0
2022-05-20,18.895,19.416,18.593,19.139,377775.0
2022-05-23,19.223,19.634,18.971,19.542,219815.0
2022-05-24,19.357,19.668,19.181,19.324,187872.0
2022-05-25,19.357,19.357,18.769,18.795,171878.0
2022-05-26,18.937,19.08,18.551,18.618,309510.0
2022-05-27,18.979,19.433,18.895,19.399,411378.0
2022-05-30,19.886,20.18,19.542,19.878,265311.0
2022-05-31,19.836,19.903,19.45,19.542,306669.0
2022-06-01,18.979,19.483,18.979,19.483,217182.0
2022-06-02,19.013,19.483,19.005,19.45,261556.0
2022-06-03,20.004,20.004,19.542,19.718,313595.0
2022-06-06,19.399,19.433,19.139,19.248,227334.0
2022-06-07,19.299,19.324,18.602,18.803,376855.0
2022-06-08,18.996,19.164,18.644,18.87,304264.0
2022-06-09,18.686,18.795,18.081,18.098,335969.0
2022-06-10,17.837,18.207,17.703,17.879,392420.0
2022-06-14,16.93,17.065,16.233,16.989,688166.0
2022-06-15,16.796,17.031,16.653,16.804,371053.0
2022-06-16,17.065,17.333,16.888,16.897,302851.0
2022-06-17,16.267,16.519,15.511,15.931,817991.0
2022-06-20,16.023,16.401,16.023,16.258,303979.0
2022-06-21,16.384,16.611,16.04,16.435,472212.0
2022-06-22,16.46,16.704,16.376,16.46,346601.0
2022-06-23,16.796,16.796,16.397,16.51,386932.0
2022-06-24,16.67,17.476,16.67,17.375,226142.0
2022-06-27,17.678,17.904,17.426,17.493,231808.0
2022-06-28,17.468,17.745,17.317,17.728,303893.0
2022-06-29,17.468,17.556,16.989,17.09,183762.0
2022-06-30,17.132,17.493,17.031,17.031,230202.0
2022-07-01,17.543,17.619,17.207,17.233,192508.0
2022-07-04,17.569,17.938,17.115,17.165,257796.0
2022-07-05,17.065,17.384,17.039,17.241,168203.0
2022-07-06,17.149,17.93,17.149,17.627,206890.0
2022-07-07,17.552,17.854,17.426,17.821,132398.0
2022-07-08,17.921,18.358,17.846,18.047,121346.0
2022-07-11,18.274,18.442,17.636,17.695,135720.0
2022-07-12,17.636,17.804,17.468,17.636,271843.0
2022-07-13,18.014,18.014,17.737,17.888,201750.0
2022-07-14,17.762,18.291,17.762,18.24,111565.0
2022-07-15,17.997,18.316,17.762,18.19,180149.0
2022-07-18,18.207,19.223,18.207,19.189,232825.0
2022-07-19,19.005,19.005,18.568,18.669,141947.0
2022-07-20,19.357,19.483,18.879,19.105,151315.0
2022-07-21,19.231,19.668,18.845,19.668,261683.0
2022-07-22,19.668,19.702,19.441,19.458,155180.0
2022-07-25,19.198,19.534,19.089,19.105,190546.0
2022-07-26,18.921,19.408,18.576,19.349,290389.0
2022-07-27,19.147,19.231,18.979,19.189,163609.0
2022-07-28,19.55,19.987,19.416,19.609,331013.0
2022-07-29,19.903,20.348,19.71,20.189,228450.0
2022-08-01,20.676,20.987,20.222,20.424,339483.0
2022-08-02,17.728,19.769,17.056,19.332,1775748.0
2022-08-03,19.273,19.685,18.576,18.979,644101.0
2022-08-04,19.299,19.802,19.038,19.24,424721.0
2022-08-05,19.315,19.693,19.265,19.467,278962.0
2022-08-08,19.315,19.332,18.644,18.769,414056.0
2022-08-09,18.811,19.147,18.811,19.021,143209.0
2022-08-10,18.786,18.786,18.316,18.316,268559.0
2022-08-11,18.761,18.845,18.45,18.576,223659.0
2022-08-12,18.467,18.66,18.106,18.148,206458.0
2022-08-15,18.123,18.383,18.072,18.098,148474.0
2022-08-16,18.459,18.459,17.921,18.081,197141.0
2022-08-17,18.089,18.459,18.005,18.442,245193.0
2022-08-18,18.442,18.442,18.106,18.215,112678.0
2022-08-19,18.383,18.383,18.14,18.249,119720.0
2022-08-22,18.014,18.014,17.627,17.627,313582.0
2022-08-23,17.023,17.023,16.275,16.552,975144.0
2022-08-24,16.779,17.233,16.771,16.83,274648.0
2022-08-25,17.006,17.241,16.779,17.182,158479.0
2022-08-26,17.426,17.426,17.065,17.065,149835.0
2022-08-29,16.494,16.72,16.359,16.359,306084.0
2022-08-30,16.376,16.645,16.334,16.443,369665.0
2022-08-31,16.494,17.191,16.425,17.165,228159.0
2022-09-01,17.023,17.092,16.782,16.85,269029.0
2022-09-02,16.85,16.911,16.368,16.411,169902.0
2022-09-05,16.583,16.601,16.222,16.471,255572.0
2022-09-06,16.489,16.807,16.377,16.437,141826.0
2022-09-07,16.273,16.368,15.98,16.015,237905.0
2022-09-08,16.29,16.997,16.135,16.911,296628.0
2022-09-09,16.583,17.298,16.575,16.687,255801.0
2022-09-12,17.178,17.522,16.738,17.255,203812.0
2022-09-13,17.316,17.557,17.109,17.557,164624.0
2022-09-14,16.945,16.945,16.411,16.454,310315.0
2022-09-15,16.566,16.713,16.377,16.377,154333.0
2022-09-16,16.377,16.583,16.135,16.187,276970.0
2022-09-19,16.196,16.334,16.032,16.118,104560.0
2022-09-20,16.402,16.402,15.946,15.946,107040.0
2022-09-21,15.765,15.799,15.438,15.524,255645.0
2022-09-23,15.351,15.395,15.024,15.171,204329.0
2022-09-26,14.947,15.257,14.852,15.127,165380.0
2022-09-27,15.162,15.205,14.645,14.697,240919.0
2022-09-28,14.636,15.084,14.602,15.033,387894.0
2022-09-29,15.248,15.317,14.921,15.179,232390.0
2022-09-30,14.835,14.981,14.654,14.843,256291.0
2022-10-03,14.671,14.817,14.43,14.688,127906.0
2022-10-04,15.015,15.386,14.843,15.334,354250.0
2022-10-05,15.446,15.808,15.343,15.55,276822.0
2022-10-06,15.162,15.679,15.162,15.334,210815.0
2022-10-07,15.093,15.239,14.968,14.972,127744.0
2022-10-10,14.645,14.766,14.464,14.464,243097.0
2022-10-11,14.49,14.654,14.249,14.456,265856.0
2022-10-12,14.473,14.766,14.223,14.602,175216.0
2022-10-13,14.929,14.929,14.085,14.128,235127.0
2022-10-14,14.524,14.671,14.214,14.611,236348.0
2022-10-17,14.309,14.438,14.145,14.3,136928.0
2022-10-18,14.585,14.998,14.524,14.921,141098.0
2022-10-19,15.024,15.119,14.783,14.878,149680.0
2022-10-20,14.636,14.757,14.49,14.593,168126.0
2022-10-21,14.473,14.585,14.128,14.128,163568.0
2022-10-24,14.481,14.723,14.395,14.714,218782.0
2022-10-25,14.964,16.084,14.964,15.877,385702.0
2022-10-26,16.265,16.497,15.748,16.153,404401.0
2022-10-27,16.075,16.308,15.886,16.196,224706.0
2022-10-28,16.023,16.204,15.524,15.524,170050.0
2022-10-31,15.954,16.084,15.791,16.006,154930.0
2022-11-01,15.808,16.316,15.799,16.316,185823.0
2022-11-02,16.178,16.428,16.041,16.066,201862.0
2022-11-03,15.731,15.817,15.532,15.532,138691.0
2022-11-04,15.877,15.877,15.334,15.395,131564.0
2022-11-07,15.584,15.696,15.386,15.575,135123.0
2022-11-08,15.507,15.756,15.395,15.722,193766.0
2022-11-09,16.196,16.316,15.636,15.843,146404.0
2022-11-10,15.575,15.817,15.541,15.765,175406.0
2022-11-11,16.911,17.85,16.911,17.531,445962.0
2022-11-14,17.402,17.66,17.083,17.29,324838.0
2022-11-15,17.307,17.393,17.005,17.229,199886.0
2022-11-16,17.074,17.436,16.971,17.436,144291.0
2022-11-17,17.445,17.6,17.212,17.6,145183.0
2022-11-18,17.66,17.695,17.419,17.419,98457.0
2022-11-21,17.643,17.643,17.281,17.41,108783.0
2022-11-22,17.402,17.402,17.156,17.161,96551.0
2022-11-23,17.273,17.273,16.954,17.066,149155.0
2022-11-24,17.057,17.186,16.885,16.98,103563.0
2022-11-25,17.117,17.41,17.023,17.273,158594.0
2022-11-28,17.229,17.385,17.057,17.229,113309.0
2022-11-29,17.255,17.419,17.057,17.281,152645.0
2022-11-30,17.238,17.35,17.049,17.35,183596.0
2022-12-01,18.082,18.082,17.527,17.686,180917.0
2022-12-02,17.609,17.652,17.324,17.385,160776.0
2022-12-05,17.359,17.557,17.273,17.497,100620.0
2022-12-06,17.419,17.531,17.195,17.195,146890.0
2022-12-07,17.066,17.195,16.85,17.04,144356.0
2022-12-08,17.471,17.471,16.833,16.894,93598.0
2022-12-09,17.402,17.402,16.894,17.074,76735.0
2022-12-12,17.1,17.1,16.816,17.04,76250.0
2022-12-13,17.298,17.341,17.1,17.161,116335.0
2022-12-14,17.29,17.626,17.229,17.479,183200.0
2022-12-15,17.161,17.298,16.902,16.902,145345.0
2022-12-16,16.799,17.04,16.497,16.67,248354.0
2022-12-19,17.178,17.212,16.411,16.454,75961.0
2022-12-20,16.454,16.618,16.023,16.11,126949.0
2022-12-21,16.368,16.48,16.17,16.23,98218.0
2022-12-22,16.316,16.687,16.23,16.626,107110.0
2022-12-23,16.23,16.402,16.11,16.144,57991.0
2022-12-28,16.144,16.187,15.877,16.058,68703.0
2022-12-29,15.911,16.127,15.834,16.092,51957.0
2022-12-30,16.385,16.394,16.187,16.196,96008.0
2023-01-03,16.342,16.342,15.705,15.877,63428.0
2023-01-04,16.196,16.463,16.041,16.368,73768.0
2023-01-05,16.411,17.031,16.411,16.997,146464.0
2023-01-06,16.859,16.859,16.489,16.661,87379.0
2023-01-09,16.859,17.186,16.833,17.005,57959.0
2023-01-10,16.988,17.066,16.859,16.954,82204.0
2023-01-11,17.066,17.255,16.902,17.221,58877.0
2023-01-12,17.574,17.643,17.29,17.617,92748.0
2023-01-13,17.617,17.755,17.514,17.652,74042.0
2023-01-16,17.686,17.979,17.617,17.841,136450.0
2023-01-17,17.841,17.953,17.686,17.781,65690.0
2023-01-18,17.764,18.022,17.695,17.953,119272.0
2023-01-19,18.022,18.074,17.677,18.039,98937.0
2023-01-20,18.082,18.082,17.677,17.764,71274.0
2023-01-23,17.988,18.186,17.824,18.065,89475.0
2023-01-24,18.237,18.522,18.108,18.436,182309.0
2023-01-25,18.436,18.599,18.168,18.315,95375.0
2023-01-27,18.436,18.496,18.212,18.479,86100.0
2023-01-30,18.573,18.78,18.444,18.625,93312.0
2023-01-31,18.28,18.772,18.263,18.642,203880.0
2023-02-01,18.168,19.538,16.919,18.952,1419655.0
2023-02-02,19.831,21.365,19.831,20.09,606804.0
2023-02-03,20.253,20.624,19.676,19.943,419657.0
2023-02-06,19.771,19.771,18.927,18.978,227840.0
2023-02-07,18.866,18.944,18.28,18.358,195652.0
2023-02-08,18.306,18.504,18.306,18.504,201220.0
2023-02-09,18.246,18.367,17.574,17.643,194750.0
2023-02-10,17.083,17.738,16.928,17.445,223331.0
2023-02-13,17.316,17.341,16.988,17.169,181204.0
2023-02-14,17.428,17.436,17.014,17.066,149420.0
2023-02-15,17.109,17.307,16.859,16.885,179755.0
2023-02-16,16.859,17.712,16.859,17.66,190768.0
2023-02-17,17.402,17.54,17.273,17.307,178416.0
2023-02-20,17.341,17.738,17.281,17.6,131603.0
2023-02-21,17.557,17.764,17.367,17.721,111115.0
2023-02-22,17.402,17.617,17.273,17.514,155177.0
2023-02-23,17.479,17.565,17.204,17.359,111483.0
2023-02-24,17.453,17.54,17.161,17.35,125464.0
2023-02-27,17.35,17.38,17.126,17.35,129016.0
2023-02-28,17.316,17.652,17.074,17.505,210632.0
2023-03-01,17.229,17.367,16.954,17.014,121550.0
2023-03-02,17.083,17.117,16.635,16.661,144806.0
2023-03-03,16.583,17.031,16.54,16.902,118563.0
2023-03-06,17.126,17.35,16.954,17.247,95212.0
2023-03-07,17.186,17.367,16.98,17.367,96576.0
2023-03-08,17.005,17.169,16.799,16.85,151552.0
2023-03-09,17.092,17.092,16.678,17.031,150543.0
2023-03-10,16.713,16.713,16.032,16.049,209878.0
2023-03-13,15.937,16.006,15.584,15.774,184855.0
2023-03-14,15.507,15.731,14.972,15.093,336671.0
2023-03-15,15.248,15.438,15.127,15.386,270474.0
2023-03-16,14.792,15.102,14.24,14.412,651651.0
2023-03-17,14.593,14.895,14.378,14.688,354949.0
2023-03-20,14.424,14.521,14.222,14.257,283722.0
2023-03-21,14.335,14.748,14.239,14.502,197583.0
2023-03-22,14.819,14.889,14.555,14.643,342536.0
2023-03-23,14.283,14.581,14.159,14.335,284937.0
2023-03-24,14.08,14.406,14.01,14.406,446202.0
2023-03-27,14.239,14.74,14.102,14.159,257422.0
2023-03-28,13.896,14.045,13.184,13.931,333897.0
2023-03-29,13.992,14.063,13.817,13.975,285974.0
2023-03-30,14.379,14.704,14.159,14.511,510730.0
2023-03-31,14.502,14.889,14.441,14.889,371401.0
2023-04-03,14.994,15.197,14.933,15.17,215928.0
2023-04-04,15.179,15.416,15.047,15.311,210353.0
2023-04-05,15.328,15.39,15.144,15.337,155555.0
2023-04-06,15.249,15.32,15.038,15.135,224626.0
2023-04-11,15.249,15.32,15.091,15.205,225145.0
2023-04-12,15.205,15.372,15.109,15.144,135793.0
2023-04-13,15.03,15.302,14.994,15.267,136442.0
2023-04-14,15.372,15.623,15.267,15.575,249620.0
2023-04-17,15.557,15.557,15.223,15.223,118224.0
2023-04-18,15.091,15.091,14.871,15.091,232780.0
2023-04-19,15.003,15.091,14.74,14.766,294061.0
2023-04-20,14.696,14.915,14.537,14.819,203923.0
2023-04-21,14.731,14.81,14.406,14.634,302998.0
2023-04-24,14.678,15.46,14.564,15.302,379666.0
2023-04-26,15.285,15.478,15.126,15.399,214214.0
2023-04-27,15.32,15.557,15.214,15.469,227820.0
2023-04-28,15.557,15.961,15.478,15.829,199845.0
2023-05-01,15.996,16.199,15.759,15.785,303706.0
2023-05-02,15.785,15.847,15.223,15.372,331672.0
2023-05-03,15.153,15.197,14.74,15.003,306280.0
2023-05-04,15.153,15.469,14.977,15.161,263552.0
2023-05-05,15.17,15.601,15.17,15.39,192618.0
2023-05-08,15.539,15.575,15.293,15.408,154417.0
2023-05-09,15.205,15.232,14.801,14.845,216814.0
2023-05-10,14.801,15.03,14.801,14.959,148130.0
2023-05-11,14.924,14.994,14.573,14.581,227274.0
2023-05-12,14.573,14.775,14.529,14.775,245342.0
2023-05-15,14.687,14.88,14.608,14.854,170530.0
2023-05-16,14.836,14.871,14.467,14.467,227918.0
2023-05-17,14.362,14.573,14.283,14.511,131644.0
2023-05-18,14.801,14.801,14.502,14.617,111170.0
2023-05-19,14.678,14.88,14.59,14.819,77933.0
2023-05-22,14.854,14.854,14.529,14.643,87742.0
2023-05-23,14.819,14.994,14.757,14.81,138899.0
2023-05-24,14.775,14.986,14.696,14.88,141735.0
2023-05-25,14.634,14.907,14.467,14.625,134210.0
2023-05-26,14.52,14.766,14.52,14.766,115453.0
2023-05-29,14.977,15.021,14.748,14.871,149902.0
2023-05-30,14.898,15.082,14.704,15.038,143596.0
2023-05-31,14.942,15.021,14.669,14.977,231394.0
2023-06-01,14.863,14.986,14.66,14.907,149832.0
2023-06-02,15.074,15.074,14.863,14.942,75672.0
2023-06-05,15.223,15.724,15.074,15.627,308318.0
2023-06-06,15.557,15.803,15.197,15.197,142470.0
2023-06-07,15.759,15.759,15.205,15.32,152313.0
2023-06-08,15.205,15.249,14.951,15.188,186487.0
2023-06-09,15.205,15.355,15.144,15.223,86925.0
2023-06-13,15.293,15.539,15.241,15.504,191384.0
2023-06-14,15.794,16.084,15.689,16.049,187454.0
2023-06-15,16.067,16.339,15.97,16.234,271217.0
2023-06-16,16.348,16.875,16.295,16.787,229445.0
2023-06-19,16.911,16.998,16.7,16.981,198289.0
2023-06-20,17.06,17.64,16.998,17.631,406911.0
2023-06-21,17.622,17.838,17.438,17.455,214490.0
2023-06-22,17.535,17.57,16.911,17.016,238359.0
2023-06-23,16.99,17.007,16.612,16.787,294704.0
2023-06-26,16.735,16.805,16.568,16.682,176017.0
2023-06-27,16.84,16.84,16.629,16.84,138332.0
2023-06-28,16.902,17.086,16.897,17.086,333449.0
2023-06-29,17.359,17.359,16.99,17.148,223205.0
2023-06-30,17.157,17.403,16.963,17.403,301215.0
2023-07-03,17.491,17.578,17.183,17.499,182344.0
2023-07-04,17.368,17.631,17.297,17.596,160116.0
2023-07-05,17.596,17.702,17.403,17.464,154732.0
2023-07-06,17.306,17.455,17.139,17.245,159470.0
2023-07-07,16.787,17.034,16.612,16.937,230286.0
2023-07-10,17.06,17.201,16.858,17.06,163296.0
2023-07-11,17.438,17.438,17.165,17.368,153586.0
2023-07-12,17.517,17.614,17.455,17.561,210572.0
2023-07-13,17.86,18.088,17.71,18.071,183295.0
2023-07-14,18.282,18.378,18.062,18.352,160684.0
2023-07-17,18.413,18.888,18.159,18.862,183426.0
2023-07-18,18.756,19.222,18.686,19.099,199008.0
2023-07-19,19.266,19.811,19.222,19.811,295778.0
2023-07-20,19.952,20.347,19.82,20.312,340822.0
2023-07-21,20.215,20.839,20.163,20.69,278801.0
2023-07-24,20.637,20.804,20.286,20.286,459992.0
2023-07-25,20.242,20.391,19.292,19.415,279060.0
2023-07-26,19.275,19.837,19.09,19.653,230868.0
2023-07-27,19.6,20.312,19.543,20.198,195844.0
2023-07-28,20.039,20.382,19.837,20.365,130606.0
2023-07-31,20.778,20.91,20.466,20.743,146047.0
2023-08-01,18.167,19.31,17.438,18.132,1685198.0
2023-08-02,17.956,18.651,17.693,18.282,580861.0
2023-08-03,18.062,18.194,17.6,17.754,446455.0
2023-08-04,17.552,17.93,17.42,17.877,667852.0
2023-08-07,17.754,17.912,17.403,17.526,314351.0
2023-08-08,17.482,17.658,17.315,17.57,317200.0
2023-08-09,17.517,17.71,17.491,17.675,161578.0
2023-08-10,17.455,17.789,17.359,17.614,236357.0
2023-08-11,17.526,17.86,17.526,17.693,109212.0
2023-08-14,17.517,17.71,17.148,17.35,248421.0
2023-08-15,17.394,17.455,17.113,17.376,236395.0
2023-08-16,17.139,17.482,17.113,17.429,283561.0
2023-08-17,17.209,17.526,17.174,17.526,202044.0
2023-08-18,17.174,17.473,17.13,17.13,259810.0
2023-08-21,17.034,17.557,16.963,17.455,176675.0
2023-08-22,17.455,17.535,17.245,17.535,173967.0
2023-08-23,17.499,17.737,17.341,17.666,297878.0
2023-08-24,18.018,18.053,17.702,17.956,205532.0
2023-08-25,17.666,17.737,17.535,17.666,89691.0
2023-08-28,17.877,18.018,17.763,17.921,107020.0
2023-08-29,18.106,18.106,17.552,17.807,16702.0
2023-08-30,18.264,18.633,18.062,18.624,362865.0
2023-08-31,18.853,18.853,18.633,18.818,193592.0
2023-09-01,18.888,18.932,18.66,18.879,97000.0
2023-09-04,18.976,19.055,18.545,18.668,142878.0
2023-09-05,18.633,18.888,18.457,18.853,114283.0
2023-09-06,18.747,18.818,18.58,18.704,146950.0
2023-09-07,18.668,18.668,18.44,18.501,141743.0
2023-09-08,18.537,18.624,18.457,18.554,97858.0
2023-09-11,17.992,18.783,17.86,18.774,66682.0
2023-09-12,18.809,18.976,18.519,18.73,119418.0
2023-09-13,18.651,18.862,18.589,18.704,81500.0
2023-09-14,18.677,18.827,18.545,18.624,125103.0
2023-09-15,19.03,19.143,18.903,19.002,199432.0
2023-09-18,19.321,19.321,18.627,18.722,139616.0
2023-09-19,18.605,18.632,18.351,18.496,99844.0
2023-09-20,18.369,18.595,18.296,18.496,85461.0
2023-09-21,18.387,18.559,18.087,18.142,112836.0
2023-09-22,17.77,18.287,17.543,18.278,125997.0
2023-09-25,18.287,18.468,18.115,18.278,66535.0
2023-09-26,18.178,18.219,17.806,17.806,75280.0
2023-09-27,17.688,17.688,17.344,17.389,152088.0
2023-09-28,17.289,17.389,17.072,17.344,185692.0
2023-09-29,17.589,17.661,17.38,17.579,80169.0
2023-10-02,17.561,17.679,17.389,17.416,78357.0
2023-10-03,16.99,17.117,16.663,16.981,169260.0
2023-10-04,16.709,16.926,16.536,16.799,188075.0
2023-10-05,16.781,16.954,16.536,16.636,158067.0
2023-10-06,16.636,16.709,16.291,16.373,132510.0
2023-10-09,16.464,16.464,15.92,15.983,193641.0
2023-10-10,16.074,16.446,15.874,16.282,17859.0
2023-10-11,16.491,16.564,16.364,16.455,127043.0
2023-10-12,16.591,16.845,16.473,16.672,172153.0
2023-10-13,16.373,16.718,16.3,16.319,83918.0
2023-10-16,16.01,16.228,15.783,15.793,176373.0
2023-10-17,15.738,16.019,15.511,15.629,313965.0
2023-10-18,13.098,13.098,10.423,10.858,3468054.0
2023-10-19,10.586,11.076,10.559,10.921,1773831.0
2023-10-20,10.885,11.62,10.749,11.248,951177.0
2023-10-23,11.085,11.13,10.749,11.057,570712.0
2023-10-24,11.094,11.402,11.03,11.257,507501.0
2023-10-25,11.339,11.384,10.794,11.012,385005.0
2023-10-26,10.885,11.012,10.631,10.803,392926.0
2023-10-27,10.776,11.03,10.776,10.903,173984.0
2023-10-30,10.686,11.017,10.676,10.93,215083.0
2023-10-31,10.803,11.071,10.767,10.949,147079.0
2023-11-01,10.958,11.157,10.958,11.021,276250.0
2023-11-02,11.021,11.375,11.021,11.112,383106.0
2023-11-03,11.293,11.348,11.157,11.257,574670.0
2023-11-06,11.339,11.429,11.057,11.094,384726.0
2023-11-07,11.067,11.402,11.048,11.321,377883.0
2023-11-08,11.357,11.656,11.275,11.457,505705.0
2023-11-09,11.448,11.629,11.284,11.529,279542.0
2023-11-10,11.475,11.511,11.266,11.357,205163.0
2023-11-13,11.284,11.42,11.212,11.284,177696.0
2023-11-14,11.457,11.466,11.184,11.366,242604.0
2023-11-15,11.602,11.72,11.429,11.702,218677.0
2023-11-16,11.81,11.983,11.647,11.72,216678.0
2023-11-17,11.956,11.956,11.611,11.702,128934.0
2023-11-20,11.792,12.128,11.783,12.046,176853.0
2023-11-21,12.246,12.246,11.856,12.092,224464.0
2023-11-22,12.155,12.164,11.629,11.729,195778.0
2023-11-23,11.792,11.874,11.629,11.656,99087.0
2023-11-24,11.683,11.747,11.42,11.52,125380.0
2023-11-27,11.738,11.738,11.502,11.529,241070.0
2023-11-28,11.602,11.747,11.529,11.529,167183.0
2023-11-29,11.538,11.547,11.284,11.466,208460.0
2023-11-30,11.511,11.765,11.375,11.738,410468.0
2023-12-01,11.656,11.874,11.565,11.874,123513.0
2023-12-04,11.992,12.137,11.847,11.847,219856.0
2023-12-05,11.838,11.883,11.638,11.656,237516.0
2023-12-06,11.765,12.237,11.72,12.191,246175.0
2023-12-07,12.092,12.187,11.983,12.092,131726.0
2023-12-08,11.928,12.327,11.928,12.282,122581.0
2023-12-11,12.336,12.981,12.336,12.763,336361.0
2023-12-12,12.835,13.053,12.699,12.854,330606.0
2023-12-13,12.844,13.044,12.681,12.917,279031.0
2023-12-14,13.162,13.924,13.089,13.697,657843.0
2023-12-15,13.906,14.323,13.752,14.323,671651.0
2023-12-18,14.06,14.718,14.06,14.641,400489.0
2023-12-19,14.668,14.822,14.123,14.26,355095.0
2023-12-20,14.659,14.795,14.341,14.604,326461.0
2023-12-21,14.559,14.622,14.16,14.532,235917.0
2023-12-22,14.568,14.677,14.423,14.486,105977.0
2023-12-27,14.758,14.831,14.604,14.686,90028.0
2023-12-28,14.767,14.876,14.622,14.804,113967.0
2023-12-29,14.758,14.831,14.659,14.704,115723.0
2024-01-02,14.704,14.867,14.65,14.722,116215.0
2024-01-03,14.504,14.586,14.305,14.368,119792.0
2024-01-04,14.305,14.305,14.06,14.26,92435.0
2024-01-05,14.314,14.359,14.087,14.142,100500.0
2024-01-08,14.096,14.278,14.024,14.25,83328.0
2024-01-09,14.432,14.586,14.287,14.568,172244.0
2024-01-10,14.514,14.713,14.128,14.26,149616.0
2024-01-11,14.432,14.713,14.377,14.713,171718.0
2024-01-12,14.559,14.976,14.45,14.813,241707.0
2024-01-15,14.885,15.176,14.74,14.958,179753.0
2024-01-16,14.922,15.058,14.532,14.65,242643.0
2024-01-17,14.604,14.69,14.523,14.523,154365.0
2024-01-18,14.377,14.668,14.296,14.504,200291.0
2024-01-19,14.731,14.858,14.641,14.668,160840.0
2024-01-22,14.958,15.13,14.822,15.121,237709.0
2024-01-23,15.139,15.466,15.049,15.312,266744.0
2024-01-24,15.312,15.312,14.804,15.23,260867.0
2024-01-25,15.439,15.92,15.412,15.611,230779.0
2024-01-29,15.738,16.083,15.729,15.829,371236.0
2024-01-30,16.001,16.092,15.897,16.019,262121.0
2024-01-31,14.958,15.965,14.677,15.611,72706.0
2024-02-01,15.992,16.963,15.575,16.482,860723.0
2024-02-02,16.727,16.854,15.983,16.264,617253.0
2024-02-05,16.201,16.201,15.257,15.548,393494.0
2024-02-06,15.321,15.82,15.257,15.82,232762.0
2024-02-07,15.938,16.173,15.793,16.128,212412.0
2024-02-08,16.146,16.346,15.974,16.146,243626.0
2024-02-09,16.328,16.727,16.192,16.6,367177.0
2024-02-12,16.672,16.818,16.391,16.609,270784.0
2024-02-13,16.691,17.217,16.509,17.144,267636.0
2024-02-14,16.627,16.89,16.545,16.827,157841.0
2024-02-15,17.053,17.362,16.926,17.235,376829.0
2024-02-16,17.416,17.498,17.135,17.298,282771.0
2024-02-19,17.416,17.743,17.371,17.57,258901.0
2024-02-20,17.452,17.725,17.416,17.725,201733.0
2024-02-21,17.743,18.015,17.144,17.153,250532.0
2024-02-22,17.053,17.208,16.691,16.827,172493.0
2024-02-23,17.053,17.144,16.799,16.917,154706.0
2024-02-26,17.253,17.253,16.818,16.99,172270.0
2024-02-27,16.99,17.081,16.79,16.854,158162.0
2024-02-28,17.126,17.18,16.845,17.008,139756.0
2024-02-29,17.026,17.407,16.781,17.407,266546.0
2024-03-01,17.452,17.525,17.09,17.498,178442.0
2024-03-04,17.425,17.462,17.208,17.235,107577.0
2024-03-05,17.235,17.244,16.945,17.189,217335.0
2024-03-06,17.443,17.443,16.917,17.189,159227.0
2024-03-07,17.326,17.389,16.999,17.298,162993.0
2024-03-08,17.344,17.452,17.081,17.081,283946.0
2024-03-11,17.053,17.362,16.899,16.945,133322.0
2024-03-12,16.872,17.026,16.84,17.026,122519.0
2024-03-13,17.026,17.217,17.026,17.171,170475.0
2024-03-14,17.171,17.171,16.781,16.781,201926.0
2024-03-15,16.736,16.736,16.146,16.409,459276.0
2024-03-18,16.464,16.574,16.216,16.418,194588.0
2024-03-19,16.551,16.551,16.138,16.312,302378.0
2024-03-20,16.395,16.597,16.257,16.533,220716.0
2024-03-21,16.891,17.074,16.679,16.955,348766.0
2024-03-22,16.689,16.982,15.899,16.468,165798.0
2024-03-25,16.542,16.542,16.147,16.441,169334.0
2024-03-26,16.441,16.441,16.156,16.239,136704.0
2024-03-27,16.165,16.652,16.165,16.395,223817.0
2024-03-28,16.523,17.01,16.459,17.01,308078.0
2024-04-02,16.78,17.372,16.707,17.313,262479.0
2024-04-03,17.001,17.056,16.211,16.239,220302.0
2024-04-04,16.376,16.551,16.285,16.404,156611.0
2024-04-05,16.22,16.321,15.78,15.963,172709.0
2024-04-08,16.119,16.248,16.028,16.147,103839.0
2024-04-09,16.156,16.303,15.789,15.899,164450.0
2024-04-10,16.11,16.175,15.899,16.055,213871.0
2024-04-11,15.688,15.89,15.651,15.816,206930.0
2024-04-12,15.66,15.917,15.596,15.67,121383.0
2024-04-15,15.605,15.679,15.39,15.486,115077.0
2024-04-16,15.201,15.298,14.821,14.935,192404.0
2024-04-17,15.146,15.146,14.77,14.807,182361.0
2024-04-18,14.807,15.257,14.807,15.146,168154.0
2024-04-19,14.963,15.137,14.614,14.788,266314.0
2024-04-22,14.788,15.376,14.788,15.376,169976.0
2024-04-23,15.44,15.449,15.009,15.156,317378.0
2024-04-24,15.403,15.578,15.119,15.192,240392.0
2024-04-26,14.871,15.33,14.843,15.275,107301.0
2024-04-29,15.44,15.541,15.321,15.422,139007.0
2024-04-30,15.413,15.495,15.082,15.128,117673.0
2024-05-01,14.669,14.697,14.219,14.394,299339.0
2024-05-02,14.476,14.765,14.412,14.412,229594.0
2024-05-03,14.577,14.697,14.21,14.265,260268.0
2024-05-06,14.256,14.302,13.981,14.302,294161.0
2024-05-07,14.43,15.036,14.43,15.009,263791.0
2024-05-08,15.027,15.091,14.669,14.706,197599.0
2024-05-09,14.715,14.761,14.366,14.449,273486.0
2024-05-10,14.366,14.366,13.724,13.751,448683.0
2024-05-13,13.751,13.87,13.586,13.659,289529.0
2024-05-14,14.017,14.504,13.999,14.045,391068.0
2024-05-15,14.045,14.091,13.577,13.705,364256.0
2024-05-16,13.962,14.127,13.889,14.026,282582.0
2024-05-17,13.788,13.935,13.586,13.586,161691.0
2024-05-20,13.687,13.815,13.54,13.632,311065.0
2024-05-21,13.586,13.604,13.246,13.265,273619.0
2024-05-22,13.375,13.375,12.916,12.934,291896.0
2024-05-23,12.796,13.274,12.705,13.154,409003.0
2024-05-24,12.925,13.136,12.87,12.934,249971.0
2024-05-27,13.063,13.136,12.796,12.916,276177.0
2024-05-28,12.962,13.366,12.907,13.32,396908.0
2024-05-29,13.081,13.54,13.044,13.375,236515.0
2024-05-30,13.292,13.54,13.2,13.338,307402.0
2024-05-31,13.439,13.678,13.219,13.678,369257.0
2024-06-03,13.769,13.861,13.54,13.797,175069.0
2024-06-04,13.714,13.714,12.714,12.714,526442.0
2024-06-05,12.65,13.274,12.65,13.118,266027.0
2024-06-06,13.274,13.356,13.145,13.173,285432.0
2024-06-07,13.292,13.531,13.255,13.384,214813.0
2024-06-11,13.182,13.301,13.081,13.136,214552.0
2024-06-12,13.219,13.255,12.952,13.063,130950.0
2024-06-13,13.173,13.329,13.081,13.099,147090.0
2024-06-14,13.044,13.063,12.916,12.989,103008.0
2024-06-17,12.916,13.081,12.769,13.044,154784.0
2024-06-18,13.127,13.209,13.008,13.2,159630.0
2024-06-19,13.063,13.503,13.026,13.503,303526.0
2024-06-20,13.402,13.76,13.393,13.724,229490.0
2024-06-21,13.769,14.063,13.714,13.87,354262.0
2024-06-24,13.916,14.054,13.604,13.797,237378.0
2024-06-25,13.861,14.091,13.861,14.026,177787.0
2024-06-26,13.99,14.026,13.733,13.742,245837.0
2024-06-27,13.476,14.026,13.457,13.815,250080.0
2024-06-28,13.925,14.054,13.742,13.742,272250.0
2024-07-01,13.549,13.806,13.522,13.696,116045.0
2024-07-02,13.586,13.632,13.338,13.375,167460.0
2024-07-03,13.687,13.687,13.347,13.393,209808.0
2024-07-04,13.668,13.668,13.2,13.274,146330.0
2024-07-05,13.044,13.191,12.971,13.145,131354.0
2024-07-08,13.145,13.265,13.008,13.118,191333.0
2024-07-09,13.127,13.2,12.907,12.952,123273.0
2024-07-10,12.962,12.989,12.732,12.851,160576.0
2024-07-11,13.136,13.154,12.888,12.971,115788.0
2024-07-12,13.063,13.219,13.008,13.2,151884.0
2024-07-15,13.402,13.402,13.109,13.182,148844.0
2024-07-16,13.384,13.457,13.255,13.402,200097.0
2024-07-17,13.623,14.21,13.494,14.183,433569.0
2024-07-18,14.082,14.32,13.815,14.183,257396.0
2024-07-19,13.935,14.045,13.769,13.99,210166.0
2024-07-22,13.907,14.008,13.733,13.733,182501.0
2024-07-23,13.806,14.201,13.751,14.183,175939.0
2024-07-24,14.183,14.421,14.072,14.109,143913.0
2024-07-25,13.852,13.898,13.411,13.411,216304.0
2024-07-26,13.65,14.036,13.577,13.577,179342.0
2024-07-29,13.586,14.026,13.586,13.953,267969.0
2024-07-30,14.642,16.064,13.219,15.899,1168454.0
2024-07-31,15.403,15.991,15.146,15.991,618652.0
2024-08-01,16.064,16.092,15.146,15.201,340867.0
2024-08-02,14.779,15.146,14.642,14.642,241047.0
2024-08-05,14.155,14.302,13.636,13.751,411927.0
2024-08-06,13.678,14.384,13.586,13.825,364020.0
2024-08-07,13.668,14.495,13.668,14.467,181524.0
2024-08-08,14.384,14.44,13.962,13.962,204512.0
2024-08-09,14.467,14.605,14.357,14.504,171686.0
2024-08-12,14.742,14.761,14.348,14.449,121609.0
2024-08-13,14.403,14.485,14.228,14.274,89502.0
2024-08-14,14.596,14.605,14.403,14.467,108661.0
2024-08-15,14.366,14.678,14.137,14.274,245411.0
2024-08-16,14.642,14.687,14.316,14.412,225398.0
2024-08-19,14.467,14.651,14.357,14.403,120807.0
2024-08-20,14.504,14.733,14.458,14.458,130520.0
2024-08-21,14.412,14.577,14.32,14.467,106017.0
2024-08-22,14.55,14.678,14.183,14.201,142783.0
2024-08-23,14.118,14.467,14.054,14.403,105250.0
2024-08-26,14.596,14.596,14.1,14.256,99019.0
2024-08-27,14.256,14.256,13.779,13.861,189586.0
2024-08-28,13.779,13.825,13.595,13.65,166431.0
2024-08-29,13.567,13.595,13.411,13.43,143586.0
2024-08-30,13.623,13.88,13.439,13.843,330850.0
2024-09-02,13.815,14.026,13.476,13.944,120365.0
2024-09-03,14.118,14.329,13.916,14.302,188780.0
2024-09-04,14.137,14.137,13.636,13.724,126878.0
2024-09-05,13.742,13.907,13.613,13.889,94965.0
2024-09-06,13.834,13.962,13.512,13.742,130850.0
2024-09-09,13.641,13.724,13.439,13.623,124901.0
2024-09-10,13.769,13.953,13.623,13.815,111401.0
2024-09-11,14.118,14.118,13.733,13.797,141766.0
2024-09-12,14.054,14.063,13.733,13.953,144691.0
2024-09-13,14.093,14.205,13.9,14.008,108281.0
2024-09-16,14.345,14.363,13.922,13.997,87912.0
2024-09-17,14.138,14.26,13.997,14.016,95231.0
2024-09-18,13.997,14.251,13.932,14.204,92898.0
2024-09-19,14.485,14.673,14.213,14.588,167692.0
2024-09-20,14.682,14.898,14.401,14.542,204211.0
2024-09-23,14.542,14.729,14.363,14.401,119903.0
2024-09-24,14.166,14.345,14.157,14.307,126867.0
2024-09-25,14.504,14.523,14.176,14.298,138861.0
2024-09-26,14.438,14.692,14.391,14.682,288994.0
2024-09-27,14.729,14.767,14.363,14.767,116182.0
2024-09-30,14.795,14.814,14.57,14.57,290173.0
2024-10-01,14.87,15.029,14.682,15.011,132763.0
2024-10-02,14.982,15.067,14.842,14.861,114669.0
2024-10-03,14.907,15.072,14.626,14.964,131435.0
2024-10-04,14.664,14.907,14.654,14.748,86391.0
2024-10-07,14.785,15.283,14.654,15.17,83021.0
2024-10-08,15.048,15.733,15.011,15.733,257239.0
2024-10-09,15.771,15.93,15.611,15.817,237476.0
2024-10-10,15.902,16.333,15.771,16.23,275114.0
2024-10-11,16.324,16.324,15.893,16.005,133724.0
2024-10-14,16.155,16.174,15.761,16.024,84390.0
2024-10-15,16.183,16.418,16.033,16.418,185456.0
2024-10-16,16.23,16.521,16.23,16.455,254548.0
2024-10-17,16.634,16.793,16.446,16.643,192356.0
2024-10-18,16.652,16.671,16.446,16.521,132774.0
2024-10-21,16.69,16.746,16.446,16.606,185105.0
2024-10-22,16.559,16.559,15.996,16.033,134728.0
2024-10-23,16.24,16.362,15.949,16.362,119768.0
2024-10-24,16.183,16.53,16.09,16.324,93832.0
2024-10-25,16.333,16.512,16.211,16.324,68211.0
2024-10-28,16.418,16.559,16.305,16.512,85740.0
2024-10-29,16.596,16.859,16.155,16.183,184552.0
2024-10-30,16.24,16.38,16.071,16.24,119575.0
2024-10-31,16.211,16.352,15.949,16.296,173510.0
2024-11-01,15.977,16.221,15.808,16.108,91179.0
2024-11-04,16.465,16.465,16.005,16.127,110094.0
2024-11-05,15.977,16.146,15.789,15.846,88997.0
2024-11-06,16.193,16.305,15.996,16.277,105013.0
2024-11-07,16.756,17.187,16.521,17.075,445084.0
2024-11-08,17.215,17.272,16.859,16.924,173931.0
2024-11-11,16.887,17.365,16.887,17.281,161973.0
2024-11-12,17.281,17.281,16.962,17.075,238126.0
2024-11-13,17.15,17.159,16.756,16.831,174742.0
2024-11-14,16.756,16.906,16.624,16.746,122239.0
2024-11-15,16.887,17.056,16.727,16.756,133486.0
2024-11-18,16.756,16.971,16.652,16.793,111648.0
2024-11-19,16.934,17.046,16.568,16.606,126218.0
2024-11-20,16.962,16.962,16.493,16.493,134675.0
2024-11-21,16.756,16.756,16.315,16.408,115886.0
2024-11-22,16.784,17.075,16.568,16.896,228657.0
2024-11-25,17.197,17.309,16.737,16.737,315275.0
2024-11-26,16.756,17.197,16.727,16.962,120167.0
2024-11-27,17.075,17.131,16.512,16.671,138384.0
2024-11-28,16.831,16.971,16.643,16.859,117911.0
2024-11-29,16.681,16.831,16.549,16.652,117719.0
2024-12-02,16.784,17.046,16.746,16.868,115600.0
2024-12-03,17.15,17.15,16.849,16.953,87793.0
2024-12-04,16.709,17.075,16.634,16.765,76254.0
2024-12-05,16.887,17.309,16.868,17.037,203612.0
2024-12-06,16.746,16.859,16.488,16.577,109321.0
2024-12-09,16.568,16.577,16.136,16.23,148993.0
2024-12-10,15.949,16.052,15.611,15.611,135926.0
2024-12-11,15.611,15.808,15.574,15.63,111268.0
2024-12-12,15.761,15.836,15.283,15.339,99602.0
2024-12-13,15.245,15.273,15.011,15.273,123109.0
2024-12-16,15.311,15.414,15.198,15.292,117619.0
2024-12-17,15.48,15.48,15.18,15.452,148272.0
2024-12-18,15.667,15.667,14.232,14.232,309355.0
2024-12-19,14.645,15.391,14.645,15.32,345463.0
2024-12-20,15.292,15.292,14.814,14.823,151325.0
2024-12-23,14.823,15.095,14.823,15.048,102434.0
2024-12-24,14.823,15.114,14.823,15.114,113113.0
2024-12-27,15.058,15.189,14.973,15.189,130627.0
2024-12-30,15.011,15.072,14.907,15.029,104570.0
2024-12-31,14.898,15.067,14.879,15.001,43613.0
2025-01-02,14.945,15.133,14.832,15.058,96280.0
2025-01-03,14.973,15.161,14.889,15.02,110618.0
2025-01-06,15.029,15.095,14.879,14.973,59973.0
2025-01-07,15.086,15.198,15.011,15.133,55755.0
2025-01-08,15.104,15.414,14.954,15.386,107902.0
2025-01-09,15.292,15.386,15.133,15.311,131523.0
2025-01-10,15.48,15.592,15.32,15.498,95226.0
2025-01-13,15.433,15.433,15.198,15.245,157302.0
2025-01-14,15.33,15.789,15.33,15.789,103120.0
2025-01-15,15.489,15.982,15.489,15.902,160015.0
2025-01-16,16.155,16.427,15.902,16.287,187066.0
2025-01-17,16.268,16.512,16.183,16.465,112672.0
2025-01-20,16.465,16.606,15.958,16.061,157583.0
2025-01-21,16.305,16.437,16.127,16.371,172980.0
2025-01-22,16.315,16.634,16.287,16.549,136013.0
2025-01-23,16.624,16.727,16.333,16.606,154311.0
2025-01-24,16.343,16.662,16.249,16.258,70353.0
2025-01-28,16.296,16.38,16.024,16.287,134138.0
2025-01-29,16.699,17.112,16.474,17.112,330782.0
2025-01-30,16.849,16.849,14.917,14.964,546854.0
2025-01-31,14.804,15.104,14.513,14.607,666472.0
2025-02-03,14.542,14.579,14.007,14.213,468625.0
2025-02-04,14.41,14.701,14.251,14.645,279237.0
2025-02-05,14.861,15.001,14.785,14.87,311521.0
2025-02-06,14.964,15.273,14.964,15.048,205694.0
2025-02-07,15.029,15.161,14.879,14.917,123220.0
2025-02-10,14.87,14.926,14.645,14.701,129679.0
2025-02-11,14.973,14.973,14.41,14.57,164301.0
2025-02-12,14.476,14.682,14.476,14.551,94459.0
2025-02-13,14.682,14.71,14.466,14.532,107814.0
2025-02-14,14.682,14.729,14.457,14.466,112954.0
2025-02-17,14.448,14.664,14.354,14.598,157245.0
2025-02-18,14.551,14.692,14.542,14.617,64990.0
2025-02-19,14.598,14.804,14.542,14.804,127441.0
2025-02-20,14.842,14.87,14.542,14.795,162587.0
2025-02-21,14.795,14.851,14.551,14.654,95332.0
2025-02-24,14.542,14.724,14.438,14.513,124285.0
2025-02-25,14.56,14.823,14.335,14.804,122347.0
2025-02-26,14.682,14.682,14.429,14.476,106118.0
2025-02-27,14.56,14.748,14.429,14.664,135545.0
2025-02-28,14.635,14.635,14.213,14.241,197566.0
2025-03-03,14.391,14.523,14.194,14.438,94584.0
2025-03-04,14.316,14.316,13.725,13.894,220644.0
2025-03-05,13.763,13.941,13.735,13.894,147722.0
2025-03-06,13.894,14.157,13.763,14.129,108336.0
2025-03-07,14.072,14.072,13.575,13.688,115654.0
2025-03-10,13.772,13.941,13.594,13.847,72216.0
2025-03-11,13.622,13.838,13.378,13.678,197142.0
2025-03-12,13.519,13.608,13.28,13.378,158677.0
2025-03-13,13.51,13.566,13.256,13.275,147291.0
2025-03-14,13.435,13.435,13.228,13.322,150370.0
2025-03-17,13.365,13.626,13.277,13.5,171843.0
2025-03-18,13.769,13.924,13.517,13.604,216100.0
2025-03-19,13.662,13.662,13.304,13.556,169709.0
2025-03-20,13.691,13.953,13.652,13.914,220235.0
2025-03-21,13.672,14.011,13.468,13.904,364818.0
2025-03-24,13.904,14.176,13.701,13.866,113202.0
2025-03-25,13.904,14.195,13.904,14.059,128800.0
2025-03-26,14.098,14.263,14.011,14.021,125623.0
2025-03-27,14.001,14.088,13.73,13.875,114427.0
2025-03-28,13.885,14.185,13.788,14.001,203713.0
2025-03-31,13.769,13.933,13.381,13.381,181569.0
2025-04-01,13.652,13.691,13.294,13.575,147067.0
2025-04-02,13.701,13.953,13.667,13.73,160905.0
2025-04-03,13.362,13.585,13.216,13.371,157426.0
2025-04-04,13.129,13.129,11.802,11.85,383876.0
2025-04-07,11.153,11.792,10.925,11.521,489610.0
2025-04-08,11.608,12.238,11.608,12.054,325866.0
2025-04-09,11.782,11.889,11.308,11.375,339197.0
2025-04-10,12.654,12.683,11.937,12.131,349434.0
2025-04-11,11.918,11.986,11.647,11.976,166587.0
2025-04-14,11.918,12.247,11.84,12.092,259398.0
2025-04-15,12.112,12.296,11.957,12.073,187290.0
2025-04-16,12.073,12.209,11.947,12.073,221016.0
2025-04-17,12.005,12.044,11.821,12.015,160594.0
2025-04-22,11.86,11.928,11.53,11.608,222474.0
2025-04-23,11.928,12.16,11.773,12.015,351123.0
2025-04-24,12.015,12.306,11.986,12.054,127448.0
2025-04-28,12.209,12.306,12.044,12.083,181199.0
2025-04-29,12.257,12.955,12.17,12.838,223599.0
2025-04-30,13.013,13.342,12.897,13.119,313596.0
2025-05-01,13.158,13.323,13.042,13.09,165894.0
2025-05-02,13.032,13.187,12.935,13.042,183294.0
2025-05-05,12.994,13.158,12.606,12.645,122262.0
2025-05-06,12.674,12.926,12.654,12.742,103497.0
2025-05-07,12.354,12.969,12.33,12.838,303690.0
2025-05-08,13.546,13.972,13.032,13.517,397935.0
2025-05-09,13.497,13.497,13.042,13.313,267058.0
2025-05-12,13.43,13.565,13.061,13.061,293704.0
2025-05-13,13.226,13.614,13.197,13.565,204044.0
2025-05-14,13.885,14.118,13.614,13.614,235525.0
2025-05-15,13.662,13.662,13.381,13.488,200253.0
2025-05-16,13.468,13.57,13.313,13.488,143134.0
2025-05-19,13.614,13.827,13.439,13.439,107399.0
2025-05-20,13.652,13.715,13.517,13.604,162881.0
2025-05-21,13.759,13.759,13.139,13.236,149655.0
2025-05-22,12.916,13.158,12.742,12.868,192926.0
2025-05-23,13.119,13.119,12.877,13.013,226605.0
2025-05-26,13.081,13.405,12.693,12.742,206793.0
2025-05-27,12.838,12.926,12.703,12.79,496755.0
2025-05-28,12.848,13.449,12.848,13.1,281107.0
2025-05-29,13.207,13.468,13.042,13.323,149616.0
2025-05-30,13.197,13.4,13.071,13.304,223360.0
2025-06-02,13.362,13.478,13.158,13.323,127534.0
2025-06-03,13.497,13.497,13.081,13.149,113750.0
2025-06-04,13.304,13.449,13.013,13.168,200100.0
2025-06-05,13.129,13.216,13.013,13.207,181379.0
2025-06-06,13.236,13.313,12.887,13.042,205647.0
2025-06-10,13.081,13.178,12.964,13.168,300217.0
2025-06-11,13.139,13.313,13.013,13.226,327221.0
2025-06-12,13.245,13.468,13.071,13.323,336266.0
2025-06-13,13.11,13.119,12.373,12.538,416265.0
2025-06-16,12.577,12.771,12.383,12.742,302733.0
2025-06-17,12.79,12.964,12.732,12.761,248336.0
2025-06-18,12.829,12.858,12.606,12.683,237701.0
2025-06-19,12.606,12.664,12.451,12.509,316840.0
2025-06-20,12.49,12.887,12.306,12.79,598850.0
2025-06-23,12.373,12.659,12.344,12.538,143674.0
2025-06-24,12.79,13.071,12.635,12.868,268532.0
2025-06-25,13.158,13.158,12.732,12.926,437189.0
2025-06-26,12.79,13.197,12.49,13.11,402168.0
2025-06-27,13.061,13.391,13.061,13.284,247917.0
2025-06-30,13.449,13.449,13.018,13.11,211856.0
2025-07-01,13.371,13.517,13.178,13.284,168115.0
2025-07-02,13.42,13.517,13.304,13.362,187762.0
2025-07-03,13.381,13.866,13.187,13.73,366767.0
2025-07-04,13.807,13.943,13.691,13.875,110768.0
2025-07-07,13.875,14.03,13.633,13.875,127694.0
2025-07-08,13.933,14.001,13.604,13.914,147651.0
2025-07-09,14.04,14.142,13.875,14.108,213751.0
2025-07-10,14.34,14.437,14.166,14.34,219871.0
2025-07-11,14.369,14.505,14.088,14.243,159946.0
2025-07-14,14.108,14.282,13.972,14.224,180477.0
2025-07-15,14.34,14.67,14.059,14.65,211117.0
2025-07-16,14.554,14.65,14.273,14.457,125148.0
2025-07-17,14.66,14.66,14.389,14.486,155011.0
2025-07-18,14.631,14.757,14.544,14.66,133440.0
2025-07-21,14.534,14.641,14.369,14.466,80650.0
2025-07-22,14.495,14.912,14.273,14.912,206065.0
2025-07-23,14.922,15.019,14.65,14.747,201276.0
2025-07-24,14.747,14.791,14.583,14.679,122083.0
2025-07-25,14.738,14.757,14.51,14.621,116754.0
2025-07-28,14.728,15.019,14.709,14.883,130329.0
2025-07-29,14.728,14.757,14.35,14.747,273331.0
2025-07-30,14.718,14.864,14.428,14.796,341317.0
2025-07-31,14.718,14.97,14.626,14.96,338948.0
2025-08-01,14.592,15.174,14.583,15.135,507058.0
2025-08-04,15.135,15.232,14.699,14.786,257996.0
2025-08-05,15.968,17.906,15.939,17.179,1439424.0
2025-08-06,17.102,17.509,16.821,16.86,1018522.0
2025-08-07,16.666,17.267,16.482,17.034,573316.0
2025-08-08,17.034,17.034,16.525,16.801,524744.0
2025-08-11,16.646,17.208,16.646,17.102,266311.0
2025-08-12,16.995,17.073,16.685,16.947,390001.0
2025-08-13,16.947,17.17,16.491,16.588,415457.0
2025-08-14,16.462,16.55,16.104,16.181,550380.0
2025-08-15,16.084,16.23,15.949,16.007,397479.0
2025-08-18,15.958,16.026,15.716,15.745,296876.0
2025-08-19,15.716,15.765,15.552,15.648,315896.0
2025-08-20,15.842,16.278,15.571,15.639,498501.0
2025-08-21,15.648,15.687,15.455,15.503,654666.0
2025-08-22,15.629,15.678,15.358,15.445,364941.0
2025-08-25,15.726,15.736,15.319,15.406,302667.0
2025-08-26,15.406,16.191,15.261,16.084,709411.0
2025-08-27,16.143,16.39,15.755,15.997,317181.0
2025-08-28,16.123,16.186,15.726,15.813,138477.0
2025-08-29,15.784,16.07,15.784,15.988,269979.0
2025-09-01,16.143,16.143,15.673,15.774,251336.0
2025-09-02,15.774,16.075,15.658,15.687,204375.0
2025-09-03,15.648,15.726,15.309,15.426,286625.0
2025-09-04,15.774,15.988,15.61,15.939,488601.0
2025-09-05,15.978,16.075,15.823,15.891,182495.0
2025-09-08,15.988,16.181,15.648,15.939,276759.0
2025-09-09,15.9,16.259,15.862,15.929,287243.0
2025-09-10,15.929,16.123,15.891,16.075,374187.0
2025-09-11,16.152,16.152,15.697,15.997,305695.0
2025-09-12,16.286,16.646,15.976,16.046,321219.0
2025-09-15,16.35,16.35,15.97,16.31,174518.0
2025-09-16,16.39,16.65,16.29,16.65,271753.0
2025-09-17,16.66,16.66,16.3,16.4,181508.0
2025-09-18,16.67,16.78,16.49,16.68,319483.0
2025-09-19,16.79,16.97,16.58,16.93,1856664.0
2025-09-22,17.0,17.01,16.33,16.38,230923.0
2025-09-23,16.46,16.615,16.04,16.1,271355.0
2025-09-24,16.1,16.1,15.69,15.81,234650.0
2025-09-25,15.8,15.85,15.45,15.45,246576.0
2025-09-26,15.35,15.58,15.29,15.55,412075.0
2025-09-29,15.58,15.62,15.26,15.39,220665.0
2025-09-30,15.43,15.485,15.25,15.29,258160.0
2025-10-01,15.26,15.45,15.225,15.26,201582.0
2025-10-02,15.39,15.41,15.16,15.29,190361.0
2025-10-03,15.19,15.35,15.18,15.32,136933.0
2025-10-06,15.31,15.35,15.01,15.05,128240.0
2025-10-07,15.1,15.3,15.035,15.2,140266.0
2025-10-08,15.2,15.32,15.05,15.12,146653.0
2025-10-09,15.15,15.35,15.06,15.06,175930.0
2025-10-10,15.0,15.06,14.8,15.02,174389.0
2025-10-13,14.89,14.89,14.55,14.7,236490.0
2025-10-14,14.69,14.83,14.57,14.74,165018.0
2025-10-15,14.66,15.07,14.66,14.91,204628.0
2025-10-16,14.97,15.12,14.89,14.98,197623.0
2025-10-17,14.9,14.92,14.53,14.53,146129.0
2025-10-20,14.53,14.61,14.48,14.53,356822.0
2025-10-21,14.74,14.99,14.58,14.81,188668.0
2025-10-22,14.54,15.0,14.54,15.0,397394.0
2025-10-23,15.08,15.29,14.96,15.08,266785.0
2025-10-24,14.92,15.055,14.885,15.0,115295.0
2025-10-27,15.03,15.32,15.02,15.29,104950.0
2025-10-28,15.32,15.32,14.59,14.62,270932.0
2025-10-29,14.59,14.75,14.49,14.61,189695.0
2025-10-30,14.7,14.75,14.54,14.72,176546.0
2025-10-31,14.7,14.705,14.29,14.36,305746.0
2025-11-03,14.36,14.63,14.25,14.51,127079.0
2025-11-04,14.45,14.465,14.02,14.07,225337.0
2025-11-05,14.05,14.06,13.63,13.78,212985.0
2025-11-06,13.73,13.86,13.51,13.6,204114.0
2025-11-07,14.06,14.06,13.56,13.65,207115.0
2025-11-10,13.59,13.98,13.56,13.95,304507.0
2025-11-11,13.75,13.98,13.75,13.89,138591.0
2025-11-12,13.86,13.97,13.69,13.69,346145.0
2025-11-13,13.73,13.76,13.43,13.58,323234.0
2025-11-14,13.4,13.4,13.05,13.12,540508.0
2025-11-17,13.05,13.13,12.88,13.04,461547.0
2025-11-18,13.1,13.1,12.89,12.92,231718.0
2025-11-19,12.88,12.9,12.65,12.84,211106.0
2025-11-20,12.9,13.19,12.865,13.15,265162.0
2025-11-21,13.12,13.12,12.83,12.83,190931.0
2025-11-24,13.12,13.14,13.03,13.1,138865.0
2025-11-25,13.22,13.3,13.09,13.21,206607.0
2025-11-26,13.21,13.58,13.19,13.56,271028.0