Date,Open,High,Low,Close,Volume
2005-05-13,1.1357394684071265,1.1357394684071265,1.1357394684071265,1.1357394684071265,0.0
2005-05-16,1.1873639291315,1.2131761665171934,1.161551691745807,1.1770390089424827,5706611.0
2005-05-17,1.187363682738301,1.1976886007847654,1.115089382586724,1.115089382586724,1558889.0
2005-05-18,1.1357394684071265,1.1409018654786338,1.1254145480904083,1.1357394684071265,548348.0
2005-05-19,1.1409018549760086,1.1460643781736952,1.1202521407063677,1.1202521407063677,652706.0
2005-05-20,1.12025189803555,1.1254142939412477,1.068627308110197,1.0841146220009654,296884.0
2005-05-23,1.0996022308186766,1.1202520699578982,1.0996022308186766,1.1099271503882873,256217.0
2005-05-24,1.1202520447296094,1.1202520447296094,1.1047646026371265,1.1047646026371265,80166.0
2005-05-25,1.1047646972870098,1.1202521407063677,1.1047646972870098,1.1202521407063677,286874.0
2005-05-26,1.1357394579520237,1.1357394579520237,1.1202521407063677,1.1202521407063677,84443.0
2005-05-27,1.1254143006331887,1.1357392186796536,1.115089382586724,1.115089382586724,915642.0
2005-05-30,1.1150896626337898,1.1460644245522813,1.1150896626337898,1.1254145832732871,183951.0
2005-05-31,1.1254145581717192,1.151226796107885,1.1254145581717192,1.151226796107885,216681.0
2005-06-01,1.1357394785809265,1.151226796107885,1.1357394785809265,1.151226796107885,58159.0
2005-06-02,1.1460643887238444,1.151226785795351,1.1357394684071265,1.1357394684071265,64071.0
2005-06-03,1.1409019011456794,1.1409019011456794,1.125414583273287,1.1254145832732871,2083824.0
2005-06-06,1.1409018654786338,1.1409018654786338,1.1357394684071265,1.1357394684071265,36709.0
2005-06-07,1.1357395039127842,1.1357395039127842,1.125414583273287,1.1254145832732871,197647.0
2005-06-08,1.1357395039127842,1.1357395039127842,1.125414583273287,1.1254145832732871,15917.0
2005-06-09,1.13573930428008,1.1409017006055633,1.13573930428008,1.1409017006055633,341604.0
2005-06-10,1.140901875698678,1.1563893193993409,1.140901875698678,1.151226796107885,333249.0
2005-06-14,1.151226715743731,1.177038951878011,1.151226715743731,1.1563892386748045,352256.0
2005-06-15,1.1615515760574824,1.1770388917116508,1.1563891795639896,1.1615515760574826,390939.0
2005-06-16,1.1667135978874366,1.1718761188967928,1.1667135978874366,1.1667135978874366,210613.0
2005-06-17,1.1718761188967928,1.1718761188967928,1.1667135978874366,1.1667135978874366,183688.0
2005-06-20,1.1667140887534646,1.1770390089424827,1.1667140887534646,1.1770390089424827,135002.0
2005-06-21,1.2131758321238897,1.2389881885685048,1.202850914780777,1.2338256668101149,567987.0
2005-06-22,1.2389880989043796,1.2648003273073267,1.2389880989043796,1.249312889326632,444888.0
2005-06-23,1.249313038918176,1.249313038918176,1.2286633294274367,1.2286633294274367,59065.0
2005-06-24,1.228663182308469,1.249312889326632,1.223500660923685,1.249312889326632,267916.0
2005-06-27,1.2441505841532274,1.2441505841532274,1.2338256668101149,1.2338256668101149,26652.0
2005-06-28,1.228663505616966,1.2389884249297587,1.2131760635609312,1.2389884249297585,77331.0
2005-06-29,1.2493132180688602,1.2493132180688602,1.228663505616966,1.2389884249297585,28019.0
2005-06-30,1.223501097229,1.223501097229,1.2183387001769423,1.223501097229,20281.0
2005-07-01,1.2183387001769423,1.223501097229,1.2131761769511822,1.223501097229,61945.0
2005-07-04,1.2183385863041734,1.2389884249297587,1.2183385863041734,1.2389884249297585,106503.0
2005-07-05,1.2493133797328175,1.259638300381678,1.238988585257664,1.259638300381678,218158.0
2005-07-06,1.264801196991276,1.3267506129898246,1.264801196991276,1.3009383668382413,647224.0
2005-07-07,1.295775398450225,1.3267501589358734,1.295775398450225,1.3267501589358734,123941.0
2005-07-08,1.3215872485465916,1.3215872485465916,1.300937540446836,1.3164248530650688,74320.0
2005-07-11,1.3215877051116542,1.342237546518915,1.3215877051116542,1.337075149253954,282149.0
2005-07-12,1.352562082000572,1.362886999763572,1.342237164237572,1.357724603968908,707493.0
2005-07-13,1.3628872917454586,1.3732122117204462,1.352562371770471,1.352562371770471,458060.0
2005-07-14,1.357724717292153,1.357724717292153,1.342237276268149,1.3422372762681494,142964.0
2005-07-15,1.3422374760918472,1.3473999992596393,1.3267501589358734,1.3267501589358734,151209.0
2005-07-18,1.3473999748698269,1.3680496886461029,1.3370750548948394,1.352562371770471,130227.0
2005-07-19,1.3680493839185055,1.388699219268811,1.3680493839185055,1.3680493839185055,135095.0
2005-07-20,1.3680490269864125,1.4196736018930192,1.3680490269864125,1.4041861663342183,163079.0
2005-07-21,1.3938621752495095,1.4712988926668658,1.3938621752495095,1.445486653527747,173467.0
2005-07-22,1.445486375616333,1.4712986097927518,1.435161456711028,1.4661362134269424,308617.0
2005-07-25,1.4609739717764765,1.4609739717764765,1.445486653527747,1.445486653527747,90335.0
2005-07-26,1.445486279335747,1.4558111975533323,1.445486279335747,1.450648675357701,74664.0
2005-07-27,1.445486653527747,1.466136495308526,1.445486653527747,1.445486653527747,62527.0
2005-07-28,1.4558109966794428,1.4867856208846195,1.4558109966794428,1.4816232255749768,80414.0
2005-07-29,1.4764607830080574,1.4764607830080574,1.4661358665455828,1.4764607830080574,31120.0
2005-08-01,1.4816233633786309,1.4971106769216715,1.4712984456253793,1.4712984456253793,105484.0
2005-08-02,1.486785740834048,1.497110658459977,1.4712984274819894,1.497110658459977,72166.0
2005-08-03,1.512598097985706,1.512598097985706,1.4919482627338476,1.497110658459977,20784.0
2005-08-04,1.5022731624623975,1.548735228138716,1.497110640624102,1.5229228712945746,1021540.0
2005-08-05,1.5229227604833928,1.5797097395306894,1.5177603651943927,1.5797097395306894,101812.0
2005-08-08,1.5951973621647415,1.605522153936384,1.5384103765523385,1.548735294497655,105480.0
2005-08-09,1.5487352465896222,1.5487352465896222,1.497110658459977,1.497110658459977,59577.0
2005-08-10,1.4867859250638662,1.4867859250638662,1.450648771982142,1.4661362134269424,79983.0
2005-08-11,1.46097350985606,1.5487352465896222,1.46097350985606,1.497110658459977,127360.0
2005-08-12,1.497110658459977,1.512598097985706,1.497110658459977,1.497110658459977,83182.0
2005-08-15,1.51776059259167,1.51776059259167,1.502273278230636,1.512598196529218,8993.0
2005-08-16,1.5177601432831482,1.5177601432831482,1.497110312799035,1.507435228041092,235826.0
2005-08-17,1.4971106769216715,1.4971106769216715,1.460973527872128,1.4712984456253793,46651.0
2005-08-18,1.4867856208846195,1.4867856208846195,1.476460830265334,1.4816232255749768,16167.0
2005-08-19,1.4764607830080574,1.491948094614941,1.471298261689992,1.4764607830080574,40708.0
2005-08-22,1.4971107677296305,1.6261720582130377,1.4971107677296305,1.6003598253510916,1056708.0
2005-08-23,1.6003603063599214,1.6003603063599214,1.54873582511963,1.5951979087053791,576411.0
2005-08-24,1.5951977590818789,1.5951977590818789,1.5487356798540963,1.5590606003684595,18923.0
2005-08-25,1.559060212442971,1.5745475262741089,1.548735294497655,1.548735294497655,55868.0
2005-08-26,1.574547918053152,1.574547918053152,1.5487356798540963,1.5590606003684595,282654.0
2005-08-29,1.57970992215993,1.600359758050563,1.548735294497655,1.548735294497655,238951.0
2005-08-30,1.548735757853885,1.5848729183872987,1.548735757853885,1.5848729183872987,86590.0
2005-08-31,1.584872848649261,1.584872848649261,1.5590606102860076,1.5745479280692185,9226.0
2005-09-01,1.5745479036147525,1.5848728240344372,1.5693853803180573,1.5693853803180573,11968.0
2005-09-02,1.5745476461138068,1.6003598798548442,1.564222727382655,1.564222727382655,13127.0
2005-09-05,1.574547918053152,1.574547918053152,1.5590606003684595,1.5590606003684595,28029.0
2005-09-06,1.559060212442971,1.559060212442971,1.5384103765523385,1.548735294497655,15988.0
2005-09-07,1.5435731219713558,1.5487356451998748,1.53841072491654,1.53841072491654,39700.0
2005-09-08,1.538410347934677,1.538410347934677,1.4712984456253793,1.4712984456253793,90410.0
2005-09-09,1.512598097985706,1.512598097985706,1.4919482627338476,1.497110658459977,40947.0
2005-09-12,1.5125982428755094,1.517760639096138,1.5125982428755094,1.517760639096138,13398.0
2005-09-13,1.5177604756299476,1.5229228712945746,1.5125980799653207,1.5229228712945746,15561.0
2005-09-14,1.522923052458048,1.564222727382655,1.522923052458048,1.564222727382655,52080.0
2005-09-15,1.564222727382655,1.564222727382655,1.564222727382655,1.564222727382655,2296.0
2005-09-16,1.5642230074891756,1.5745479280692185,1.5642230074891756,1.5745479280692185,96373.0
2005-09-19,1.5745477412117073,1.6055223731022523,1.5745477412117073,1.6055223731022528,89903.0
2005-09-20,1.6106850714512817,1.6158474686045747,1.5848728333374071,1.6158474686045745,19149.0
2005-09-21,1.600360012670942,1.6261722485541723,1.600360012670942,1.6261722485541723,26299.0
2005-09-22,1.626172168494391,1.6313346911210918,1.6055223303349615,1.6313346911210918,42023.0
2005-09-23,1.6468218881416323,1.6468218881416323,1.6261720514682532,1.641659365886448,330586.0
2005-09-26,1.6468220877302349,1.6468220877302349,1.6261722485541723,1.6261722485541723,11656.0
2005-09-27,1.6297940334055698,1.6297940334055698,1.60392430892297,1.60392430892297,128505.0
2005-09-28,1.6039244270607185,1.61427234290688,1.6039244270607185,1.6090983217564407,18252.0
2005-09-29,1.60392430892297,1.60392430892297,1.60392430892297,1.60392430892297,25735.0
2005-09-30,1.60392430892297,1.6090982032376069,1.60392430892297,1.60392430892297,3690.0
2005-10-03,1.6039245888338451,1.6039245888338451,1.5625330477291302,1.5625330477291302,20075.0
2005-10-04,1.5625326605761631,1.5832283627733257,1.5573586401858497,1.583228362773326,23135.0
2005-10-05,1.5521851236053623,1.5521851236053623,1.5263152682739116,1.5418372067637278,92593.0
2005-10-06,1.541837332376315,1.5780549810453028,1.536663310306609,1.5780549810453028,47658.0
2005-10-07,1.5521850348139323,1.5625329510636232,1.5521850348139323,1.5573589297114176,40071.0
2005-10-10,1.552184811693705,1.5625327264559252,1.552184811693705,1.552184811693705,229246.0
2005-10-11,1.5625327264559252,1.5780545353719044,1.552184811693705,1.552184811693705,246693.0
2005-10-12,1.5625330477291302,1.5625330477291302,1.5521851308392696,1.5625330477291302,570681.0
2005-10-13,1.547011101957181,1.547011101957181,1.5159674778870051,1.5418372067637278,20394.0
2005-10-14,1.5263148527105896,1.5625326150228172,1.5263148527105896,1.5263148527105896,34033.0
2005-10-17,1.5625327264559252,1.5625327264559252,1.5263149615608027,1.552184811693705,3852.0
2005-10-18,1.552184811693705,1.552184811693705,1.552184811693705,1.552184811693705,217510.0
2005-10-19,1.5625330477291302,1.5728808381642625,1.5625330477291302,1.5625330477291302,15121.0
2005-10-20,1.5625331677456618,1.5780549810453028,1.5625331677456618,1.5780549810453028,29738.0
2005-10-21,1.5780546454992457,1.5780546454992457,1.5263150680774056,1.5366629835617736,32532.0
2005-10-24,1.536662876323023,1.5832284295256631,1.536662876323023,1.552184811693705,12375.0
2005-10-25,1.5625326150228172,1.5625326150228172,1.5107930449015592,1.5263148527105896,14249.0
2005-10-26,1.526314619649095,1.526314619649095,1.5004449017660044,1.5107928142101756,29728.0
2005-10-27,1.5107928142101754,1.5107928142101754,1.5107928142101754,1.5107928142101756,17016.0
2005-10-28,1.5211411605169218,1.5366629703829997,1.5211411605169218,1.5314890759125437,22378.0
2005-10-31,1.5366627667348414,1.541836786974314,1.5263148527105896,1.5263148527105896,13488.0
2005-11-01,1.5263148527105896,1.5263148527105896,1.5263148527105896,1.5263148527105896,5125.0
2005-11-02,1.5366627667348414,1.5366627667348414,1.5263148527105896,1.5263148527105896,2214.0
2005-11-03,1.5263148527105896,1.5263148527105896,1.5263148527105896,1.5263148527105896,0.0
2005-11-04,1.5263150549873774,1.5366629703829997,1.5263150549873774,1.5314890759125437,9474.0
2005-11-07,1.5366627667348414,1.5366627667348414,1.5263148527105896,1.5263148527105896,10251.0
2005-11-08,1.5263148527105896,1.5470106807590929,1.5159670651410315,1.5263148527105896,37239.0
2005-11-09,1.5470108857786211,1.5521849067037876,1.5314890759125437,1.5314890759125437,23905.0
2005-11-10,1.5470106807590929,1.5470106807590929,1.5263148527105896,1.5263148527105896,15786.0
2005-11-11,1.5263151767859635,1.547011009228716,1.5159673870193076,1.5470110092287164,27165.0
2005-11-14,1.5314888729500622,1.5314888729500622,1.5263148527105896,1.5263148527105896,8508.0
2005-11-15,1.531488982169264,1.552184811693705,1.531488982169264,1.552184811693705,6768.0
2005-11-16,1.5263148527105896,1.5470106807590929,1.5263148527105896,1.5263148527105896,38813.0
2005-11-17,1.5263150549873774,1.5314890759125437,1.5263150549873774,1.5314890759125437,15408.0
2005-11-18,1.5314890759125437,1.5314890759125437,1.5263150549873774,1.5314890759125437,31368.0
2005-11-21,1.5263148527105896,1.5263148527105896,1.5263148527105896,1.5263148527105896,11938.0
2005-11-22,1.5314891981240115,1.547011009228716,1.5314891981240115,1.5470110092287164,13259.0
2005-11-23,1.536662876323023,1.552184811693705,1.531488982169264,1.552184811693705,26002.0
2005-11-24,1.552184811693705,1.5625327264559252,1.552184811693705,1.552184811693705,44501.0
2005-11-25,1.5625331677456618,1.5780549810453028,1.5625331677456618,1.5780549810453028,52619.0
2005-11-28,1.5884029135141102,1.603924726958221,1.5884029135141102,1.593576809177234,39497.0
2005-11-29,1.6039243248116068,1.6349680703710745,1.6039243248116068,1.6349680703710734,26931.0
2005-11-30,1.6349677761907448,1.6504895829502804,1.6349677761907448,1.6504895829502804,29169.0
2005-12-01,1.6608377786575137,1.681534114644302,1.60392430892297,1.60392430892297,14021.0
2005-12-02,1.614272130221341,1.6504897676837575,1.614272130221341,1.6246200447041308,2538.0
2005-12-05,1.6297940495504752,1.6349680703710745,1.6297940495504752,1.6349680703710734,13326.0
2005-12-06,1.6815339755038323,1.6815339755038323,1.6815339755038323,1.6815339755038323,363.0
2005-12-07,1.6815339755038323,1.6815339755038323,1.6815339755038323,1.6815339755038323,1025.0
2005-12-08,1.6815339755038323,1.6815339755038323,1.6815339755038323,1.6815339755038323,42890.0
2005-12-09,1.6815339755038323,1.6867078693903503,1.6815339755038323,1.6815339755038323,5540.0
2005-12-12,1.7074040604498475,1.7332737882858216,1.7074040604498475,1.7332737882858216,118826.0
2005-12-13,1.7436215760763167,1.7436215760763167,1.7074039344869478,1.7074039344869478,15156.0
2005-12-14,1.7332737882858216,1.7332737882858216,1.7332737882858216,1.7332737882858216,4100.0
2005-12-15,1.7332736604143952,1.7332736604143952,1.7074039344869478,1.7074039344869478,12434.0
2005-12-16,1.7177518501488696,1.7177518501488696,1.6918821242214217,1.7074039344869478,110663.0
2005-12-19,1.7074039344869478,1.7074039344869478,1.7074039344869478,1.7074039344869478,20194.0
2005-12-20,1.676359955162619,1.6815339755038323,1.676359955162619,1.6815339755038323,83450.0
2005-12-21,1.7074039344869478,1.7074039344869478,1.6815342085595004,1.7074039344869478,249764.0
2005-12-22,1.6815339755038323,1.6815339755038323,1.6815339755038323,1.6815339755038323,1368562.0
2005-12-23,1.6815339755038323,1.6815339755038323,1.6815339755038323,1.6815339755038323,2562.0
2005-12-28,1.7022300268377175,1.7022300268377175,1.7022300268377175,1.7022300268377175,820.0
2005-12-29,1.7022300268377175,1.7022300268377175,1.7022300268377175,1.7022300268377175,717.0
2005-12-30,1.7022300268377175,1.7022300268377175,1.7022300268377175,1.7022300268377175,0.0
2006-01-03,1.6815344122271998,1.6970562243727292,1.6815344122271998,1.6970562243727292,5945.0
2006-01-04,1.6867078693903503,1.7074036978458125,1.6815339755038323,1.6815339755038323,36965.0
2006-01-05,1.6970560188250263,1.7177518501488696,1.6970560188250263,1.7074039344869478,64947.0
2006-01-06,1.7125779554351532,1.7332737882858216,1.7125779554351532,1.7332737882858216,9293.0
2006-01-09,1.7436215116368792,1.7591433213287608,1.7436215116368792,1.74879540604927,10436.0
2006-01-10,1.7487954706799205,1.7487954706799205,1.7074039344869478,1.7074039344869478,22203.0
2006-01-11,1.7591432213477298,1.7591432213477298,1.7591432213477298,1.7591432213477298,15.0
2006-01-12,1.7591432213477298,1.7591432213477298,1.7539693272293977,1.7591432213477298,6560.0
2006-01-13,1.7591433997421833,1.7591433997421833,1.7125778421361777,1.7125778421361777,13618.0
2006-01-16,1.7643172419207644,1.7643172419207644,1.7177516890369646,1.7591432213477298,70210.0
2006-01-17,1.759143010888026,1.7746649442954197,1.759143010888026,1.7746649442954197,4705.0
2006-01-18,1.7746650632826533,1.779838957128891,1.7591431288345492,1.779838957128891,13934.0
2006-01-19,1.769491578012678,1.7850133906993275,1.7591436607366664,1.7850133906993275,11867.0
2006-01-20,1.7850133906993275,1.810883247116722,1.769491578012678,1.7850133906993275,43362.0
2006-01-23,1.7591436607366664,1.810883247116722,1.7591436607366664,1.7850133906993275,10937.0
2006-01-24,1.8419268724900213,1.8419268724900213,1.7850133906993275,1.7850133906993275,36494.0
2006-01-25,1.8367524792147571,1.8574483081570297,1.8367524792147571,1.8574483081570297,8610.0
2006-01-27,1.8574482959984275,1.8574482959984275,1.836752467191627,1.836752467191627,3939.0
2006-01-30,1.8367523889429596,1.8626221106220184,1.8367523889429596,1.8626221106220184,474474.0
2006-01-31,1.8626222217092467,1.878144030351468,1.8626222217092467,1.8729701362889608,256991.0
2006-02-01,1.872969738339619,1.8884915436839265,1.872969738339619,1.8884915436839265,203993.0
2006-02-02,1.88849191275393,1.88849191275393,1.836752467191627,1.836752467191627,89331.0
2006-02-03,1.8574479329953115,1.940231105589408,1.8574479329953115,1.8884915436839265,150467.0
2006-02-06,1.8884918854442367,1.914361607851283,1.8884918854442367,1.914361607851283,109847.0
2006-02-07,1.914361607851283,1.9247095221050408,1.914361607851283,1.914361607851283,66910.0
2006-02-08,1.909188024116098,1.909188024116098,1.904014002921306,1.904014002921306,4177.0
2006-02-09,1.9040145242088669,1.940232303124088,1.9040145242088669,1.940232303124088,59241.0
2006-02-10,1.960927546621433,2.0178410230467785,1.960927546621433,2.0178410230467785,10370.0
2006-02-13,2.017840763850724,2.017840763850724,1.9505793797647588,1.9661013154490308,25602.0
2006-02-14,2.0178410230467785,2.0178410230467785,1.96610156799904,2.0178410230467785,28628.0
2006-02-15,2.0178410230467785,2.0178410230467785,2.0178410230467785,2.0178410230467785,2971.0
2006-02-16,2.0178412180063927,2.0178412180063927,2.00231940528333,2.00231940528333,35032.0
2006-02-17,1.991971770509116,1.991971770509116,1.929884384356132,1.940232303124088,9590.0
2006-02-20,2.002319220039213,2.100624235615165,2.002319220039213,2.038536864012181,41699.0
2006-02-21,2.03853687220847,2.059232704977584,1.9816233953207705,2.059232704977584,138493.0
2006-02-22,2.0540585465356616,2.0540585465356616,2.012667010213307,2.012667010213307,147337.0
2006-02-23,2.017840904833084,2.017840904833084,2.012667010213307,2.012667010213307,18698.0
2006-02-24,2.012667010213307,2.012667010213307,1.9764493685107287,2.012667010213307,4788.0
2006-02-27,2.012667010213307,2.012667010213307,2.012667010213307,2.012667010213307,6570.0
2006-02-28,2.00231940528333,2.00231940528333,2.00231940528333,2.00231940528333,630.0
2006-03-01,1.997145250511176,1.997145250511176,1.9557537105190537,1.9557537105190537,18514.0
2006-03-02,1.981623438820971,2.0126671886561067,1.9557537105190537,1.9557537105190537,8410.0
2006-03-03,1.9557536516985483,2.0178410230467785,1.9557536516985483,2.0178410230467785,11047.0
2006-03-06,2.0178410230467785,2.0178410230467785,2.0178410230467785,2.0178410230467785,0.0
2006-03-07,2.017840763850724,2.017840763850724,1.9661013154490308,1.9661013154490308,58256.0
2006-03-08,2.0178410230467785,2.0281889393472703,2.0178410230467785,2.0178410230467785,717.0
2006-03-09,2.0178415631345543,2.0437112975826177,1.9712759905461372,2.0437112975826177,161517.0
2006-03-10,2.0437112975826177,2.0437112975826177,2.0437112975826177,2.0437112975826177,3126.0
2006-03-13,2.0178415631345543,2.0437112975826177,1.9971457249942013,2.0437112975826177,5157.0
2006-03-14,2.0437106210157765,2.0437106210157765,1.991971169247904,1.991971169247904,6991.0
2006-03-15,2.0230151134291687,2.033363030729455,1.9971453834058204,2.00231940528333,17197.0
2006-03-16,2.0023190667657143,2.0023190667657143,1.9764493411159736,1.9764493411159736,9307.0
2006-03-17,1.9764495602273584,1.9764495602273584,1.9712755386509848,1.9712755386509848,4551.0
2006-03-20,1.976449157909012,2.007492775229228,1.976449157909012,1.9867969460459505,11958.0
2006-03-21,2.0178410230467785,2.0333628342701555,2.002319211823401,2.0178410230467785,13095.0
2006-03-22,1.991971169247904,1.991971169247904,1.991971169247904,1.991971169247904,12739.0
2006-03-23,2.012667322583616,2.012667322583616,2.00231940528333,2.00231940528333,5381.0
2006-03-24,2.00231940528333,2.0178412180063927,2.00231940528333,2.00231940528333,33028.0
2006-03-27,1.9971450638428063,1.9971450638428063,1.9867971481982891,1.991971169247904,63547.0
2006-03-28,1.9919712955229087,2.0178410230467785,1.9919712955229087,2.0178410230467785,414741.0
2006-03-29,2.0178405688852266,2.0178405688852266,1.981622933212479,1.981622933212479,13131.0
2006-03-30,1.9873763535471969,1.997836242547241,1.9873763535471969,1.997836242547241,10558.0
2006-03-31,1.9978366513567112,1.9978366513567112,1.9612270962768172,1.9821467507345505,7995.0
2006-04-03,1.9821467507345505,1.9821467507345505,1.9821467507345505,1.9821467507345505,238.0
2006-04-04,1.9873763150485455,1.9873763150485455,1.9612266569665264,1.9612266569665264,13207.0
2006-04-05,1.966456627816412,2.0135260656562077,1.966456627816412,1.966456627816412,12964.0
2006-04-06,1.9664562170194324,1.9664562170194324,1.940306563198502,1.940306563198502,5935.0
2006-04-07,1.940306879371687,1.9612266569665264,1.9350768710614472,1.9612266569665264,8180.0
2006-04-10,1.9612268009099136,1.9612268009099136,1.914157361778414,1.9350770130855823,12506.0
2006-04-11,1.935077483414876,1.9455373755223184,1.935077483414876,1.9455373755223184,13065.0
2006-04-12,1.9350768710614472,1.9612266569665264,1.9350768710614472,1.9612266569665264,6325.0
2006-04-13,1.9350770130855823,1.9612268009099136,1.9350770130855823,1.9350770130855823,9287.0
2006-04-18,1.9612268009099136,1.9612268009099136,1.9350770130855823,1.9350770130855823,21743.0
2006-04-19,1.9350772359375903,1.950767136003721,1.9350772359375903,1.950767136003721,16020.0
2006-04-20,1.9873763150485455,1.9873763150485455,1.9507667681691063,1.9612266569665264,23017.0
2006-04-21,1.9873763150485455,1.9873763150485455,1.9559966486562863,1.9612266569665264,3987.0
2006-04-24,1.950766857810836,1.966456627816412,1.950766857810836,1.966456627816412,5232.0
2006-04-26,1.9873768884609844,2.039676219714807,1.9664571048302169,2.039676219714807,45812.0
2006-04-27,2.0344460432719056,2.0344460432719056,1.9926064820658385,1.9926064820658385,7716.0
2006-04-28,2.0187561957089413,2.0187561957089413,2.0030664237656093,2.0030664237656093,8200.0
2006-05-01,2.0396760677233123,2.0396760677233123,2.003066513009069,2.0082963946154946,20686.0
2006-05-02,2.0501359474935827,2.2436436110373994,2.0501359474935827,2.1965742933689536,99726.0
2006-05-03,2.19657376079517,2.19657376079517,2.0919748763712467,2.0919748763712467,53245.0
2006-05-04,2.097204364424928,2.097204364424928,2.018755284472852,2.018755284472852,15975.0
2006-05-05,2.0239865438995124,2.107665554651009,2.0239865438995124,2.060596103114348,14267.0
2006-05-08,2.065825323318697,2.112894759770788,2.0292157758362994,2.112894759770788,19124.0
2006-05-09,2.086744996061578,2.0919748763712467,2.0658252191767934,2.0919748763712467,13294.0
2006-05-10,2.0710558951609577,2.0710558951609577,2.039676219714807,2.039676219714807,14920.0
2006-05-11,2.039676219714807,2.065825885341717,2.039676219714807,2.039676219714807,44916.0
2006-05-12,2.039675731106006,2.0553655011590144,2.039675731106006,2.0553655011590144,17426.0
2006-05-15,2.044905349090761,2.0867449009533967,2.044905349090761,2.044905349090761,11840.0
2006-05-16,2.044905834049934,2.0710556240771534,2.044905834049934,2.0710556240771534,3239.0
2006-05-17,2.0867451690880974,2.0867451690880974,2.0553655011590144,2.0553655011590144,7098.0
2006-05-18,2.0501357748285582,2.086745326258326,2.039675884731042,2.086745326258326,49587.0
2006-05-19,2.0815153411327607,2.0815153411327607,2.065825442858785,2.065825442858785,1127.0
2006-05-22,2.0658251250220787,2.081515020882092,2.039675469019457,2.044905349090761,22317.0
2006-05-23,2.044905765868262,2.086745326258326,2.039675884731042,2.086745326258326,45381.0
2006-05-24,2.039676219714807,2.039676219714807,2.039676219714807,2.039676219714807,6150.0
2006-05-25,2.044905349090761,2.0501353569851157,2.039675469019457,2.044905349090761,15889.0
2006-05-26,2.050135740677612,2.0658255116509894,2.050135740677612,2.050135740677612,15376.0
2006-05-29,2.0815154104474405,2.0815154104474405,2.050135740677612,2.050135740677612,25146.0
2006-05-30,2.060595630600888,2.060595630600888,2.050135740677612,2.050135740677612,32487.0
2006-05-31,2.050135740677612,2.050135740677612,2.044905731804437,2.050135740677612,38675.0
2006-06-01,2.050135740677612,2.0553656217277134,2.044905731804437,2.050135740677612,127084.0
2006-06-02,2.0553653307344013,2.0919748763712467,2.0553653307344013,2.0919748763712467,257392.0
2006-06-05,2.1076648418363946,2.139044380366172,2.1076648418363946,2.1181247306206736,43679.0
2006-06-06,2.1338146951287453,2.1442745848701,2.1181249244282494,2.1442745848701,43417.0
2006-06-07,2.144274782659743,2.144274782659743,2.128584882688927,2.128584882688927,5776.0
2006-06-08,2.1181251865813127,2.1181251865813127,1.987376740366704,2.0082963946154946,18964.0
2006-06-09,2.060595338867125,2.0919748763712467,2.060595338867125,2.0919748763712467,17665.0
2006-06-13,2.0919748763712467,2.0919748763712467,2.0919748763712467,2.0919748763712467,717.0
2006-06-14,1.9821463451356436,2.0135260121357765,1.9821463451356436,1.997836242547241,26210.0
2006-06-15,1.9978362280296256,2.023985886428185,1.9978362280296256,2.023985886428185,2255.0
2006-06-16,2.0239852913086023,2.0396750561698083,1.997835640598918,2.018755284472852,31508.0
2006-06-19,2.0396760677233123,2.0396760677233123,2.0082963946154946,2.0082963946154946,18958.0
2006-06-20,2.0344458281279554,2.0501355980094886,2.0344458281279554,2.0344458281279554,4201.0
2006-06-21,2.039676219714807,2.065825885341717,2.039676219714807,2.039676219714807,18350.0
2006-06-22,1.997836242547241,1.997836242547241,1.997836242547241,1.997836242547241,4921.0
2006-06-23,1.997836242547241,1.997836242547241,1.997836242547241,1.997836242547241,34373.0
2006-06-26,2.0396750561698083,2.0396750561698083,2.018755284472852,2.018755284472852,12948.0
2006-06-27,2.018755284472852,2.018755284472852,2.018755284472852,2.018755284472852,0.0
2006-06-28,2.0239852913086023,2.0396750561698083,2.018755284472852,2.018755284472852,33213.0
2006-06-29,2.0396750561698083,2.0396750561698083,2.018755284472852,2.018755284472852,6150.0
2006-06-30,2.039676219714807,2.039676219714807,1.982146878641744,2.039676219714807,32347.0
2006-07-03,2.0396750561698083,2.0396750561698083,2.018755284472852,2.018755284472852,18964.0
2006-07-04,1.9873765112159527,1.992606392219357,1.9873765112159527,1.9873765112159527,20502.0
2006-07-05,1.9873765112159527,1.9873765112159527,1.9873765112159527,1.9873765112159527,24602.0
2006-07-06,1.9873763535471969,2.0135260121357765,1.9873763535471969,1.997836242547241,62530.0
2006-07-07,1.9873765112159527,2.0135261718791195,1.9873765112159527,1.9873765112159527,29215.0
2006-07-10,1.992606392219357,1.992606392219357,1.9873765112159527,1.9873765112159527,5935.0
2006-07-11,1.9873765112159527,1.9873765112159527,1.9873765112159527,1.9873765112159527,3331.0
2006-07-12,1.9873767602163,1.9873767602163,1.9821467507345505,1.9821467507345505,16414.0
2006-07-13,1.9821469339868172,1.9821469339868172,1.9455373755223184,1.9455373755223184,14794.0
2006-07-14,1.9455369718355744,1.9455369718355744,1.893237649973244,1.9193873109044088,26284.0
2006-07-17,1.8880081169105447,1.8880081169105447,1.882778234535502,1.8880081169105447,2631.0
2006-07-18,1.9141569668071376,1.9141569668071376,1.8827773045867289,1.8827773045867289,52508.0
2006-07-19,1.8880071843786088,1.8880071843786088,1.8827773045867289,1.8827773045867289,9431.0
2006-07-20,1.8304783885383733,1.9141573779428975,1.8304783885383733,1.9089273692046385,11278.0
2006-07-21,1.8984680094837367,1.971687129672973,1.8880081169105447,1.8880081169105447,12365.0
2006-07-24,1.8618583843721288,1.8618583843721288,1.856628502179716,1.856628502179716,2870.0
2006-07-25,1.8827781687879837,1.8827781687879837,1.856628502179716,1.856628502179716,6150.0
2006-07-26,1.814788330184579,1.8304782271933235,1.814788330184579,1.8304782271933235,3628.0
2006-07-27,1.8200189433635208,1.856628502179716,1.809559051155594,1.856628502179716,20174.0
2006-07-28,1.8304782271933235,1.8304782271933235,1.8304782271933235,1.8304782271933235,24541.0
2006-07-31,1.8304782271933235,1.8304782271933235,1.8304782271933235,1.8304782271933235,345.0
2006-08-01,1.8304782271933235,1.8304782271933235,1.8304782271933235,1.8304782271933235,0.0
2006-08-02,1.8252483624200797,1.8252483624200797,1.7938688215815983,1.8043285833123797,15239.0
2006-08-03,1.804328270494138,1.8252480459749552,1.804328270494138,1.8252480459749552,10994.0
2006-08-04,1.872318204360889,1.872318204360889,1.872318204360889,1.872318204360889,5125.0
2006-08-07,1.8880071843786088,1.8880071843786088,1.8827773045867289,1.8827773045867289,10907.0
2006-08-08,1.8880083091565565,1.929847883709628,1.8880083091565565,1.929847883709628,12574.0
2006-08-09,1.9350770294267263,1.9350770294267263,1.9089273692046385,1.9089273692046385,11317.0
2006-08-10,1.9089273692046385,1.9089273692046385,1.9089273692046385,1.9089273692046385,10251.0
2006-08-11,1.908927331419785,1.9141573400545235,1.908927331419785,1.9141573400545235,15477.0
2006-08-14,1.8932375986359995,1.9089273692046385,1.8932375986359995,1.9089273692046385,6532.0
2006-08-15,1.9141581071637852,1.929847883709628,1.908928096433092,1.929847883709628,13662.0
2006-08-16,1.908926959192216,1.908926959192216,1.8827773045867289,1.8827773045867289,78330.0
2006-08-17,1.9089273692046385,1.9089273692046385,1.9089273692046385,1.9089273692046385,15827.0
2006-08-18,1.9298469905742672,1.9612266569665264,1.9246169822640276,1.9612266569665264,49271.0
2006-08-21,1.9873762870152532,2.013525944728414,1.9873762870152532,2.013525944728414,40517.0
2006-08-22,2.0135261718791195,2.018756052882524,1.9873765112159527,1.9873765112159527,40963.0
2006-08-23,1.987376943952089,1.997836836059532,1.9455373755223184,1.9455373755223184,1269246.0
2006-08-24,1.9350773045142464,1.9821467507345505,1.9141576500565125,1.9821467507345505,352666.0
2006-08-25,1.982146680489815,1.9873766897862195,1.950767136003721,1.950767136003721,18108.0
2006-08-28,1.9507669113447947,1.9507669113447947,1.9350770130855823,1.9350770130855823,53914.0
2006-08-29,2.003066513009069,2.0082963946154946,2.003066513009069,2.0082963946154946,1677.0
2006-08-30,2.008296305139026,2.008296305139026,2.0030664237656093,2.0030664237656093,11845.0
2006-08-31,1.997836542392192,2.0187561957089413,1.997836542392192,2.0030664237656093,108912.0
2006-09-01,2.0082961122183445,2.0082961122183445,1.9350770130855823,1.9350770130855823,25905.0
2006-09-04,1.9769165713460572,1.9769165713460572,1.9350770130855823,1.9350770130855823,11993.0
2006-09-05,1.971306252449468,2.067207634184409,1.971306252449468,1.971306252449468,12350.0
2006-09-06,1.97130618532127,2.067207563790516,1.97130618532127,2.067207563790516,72608.0
2006-09-07,2.0672081365617507,2.0672081365617507,1.9766346596986248,2.0192574340411986,53516.0
2006-09-08,1.992618405638144,1.992618405638144,1.9819626783121356,1.9819626783121356,34435.0
2006-09-11,1.981961975999597,1.981961975999597,1.9499949355654305,1.971306252449468,301793.0
2006-09-12,1.9713060525082784,1.9979454237897931,1.9713060525082784,1.9979454237897931,4818.0
2006-09-13,1.9979459169760987,1.9979459169760987,1.9446672914776248,1.9446672914776248,4920.0
2006-09-14,1.971306252449468,1.971306252449468,1.971306252449468,1.971306252449468,21045.0
2006-09-15,1.971306252449468,1.971306252449468,1.971306252449468,1.971306252449468,0.0
2006-09-18,1.971306252449468,1.971306252449468,1.971306252449468,1.971306252449468,4284.0
2006-09-19,1.981961840947752,1.981961840947752,1.971306118123709,1.976634044643836,50077.0
2006-09-20,1.987289835110164,1.9926176315954247,1.9819619084086884,1.9926176315954247,2870.0
2006-09-21,1.9926176315954247,1.9926176315954247,1.9926176315954247,1.9926176315954247,0.0
2006-09-22,2.01392986029016,2.019257658845031,1.9819626783121356,1.9819626783121356,19593.0
2006-09-25,1.9819617749776428,2.019256738512315,1.9819617749776428,1.9979454237897931,7810.0
2006-09-26,2.0139295008115647,2.0245852262355672,1.9979459777836832,2.0245852262355672,58557.0
2006-09-27,2.0245850860939547,2.0245850860939547,2.0032736367211275,2.0032736367211275,7514.0
2006-09-28,2.029912531163381,2.051223976838927,2.024584734852601,2.051223976838927,45108.0
2006-09-29,2.051224482716033,2.051224482716033,1.971306606831336,1.9872902601380216,487645.0
2006-10-02,1.997945985603731,1.997945985603731,1.9872902601380216,1.9872902601380216,2767.0
2006-10-03,2.045896605381524,2.045896605381524,2.045896605381524,2.045896605381524,512.0
2006-10-04,1.9979454928662748,2.051223976838927,1.9979454928662748,2.051223976838927,27657.0
2006-10-05,2.0512237629096868,2.056551558664813,2.0512237629096868,2.056551558664813,3084.0
2006-10-06,1.9979454928662748,2.051223976838927,1.9979454928662748,2.051223976838927,27657.0
2006-10-09,2.179092747614243,2.184420675014485,2.1417977766774783,2.184420675014485,43493.0
2006-10-10,2.184420810550941,2.184420810550941,2.1311421843239104,2.1790928828201173,21927.0
2006-10-11,2.1790928828201173,2.1790928828201173,2.1790928828201173,2.1790928828201173,128.0
2006-10-12,2.157781293305677,2.157781293305677,2.157781293305677,2.157781293305677,10507.0
2006-10-13,2.1311417012283864,2.1311417012283864,2.1311417012283864,2.1311417012283864,17201.0
2006-10-16,2.13114213342076,2.157781511006104,2.088519363673438,2.088519363673438,14738.0
2006-10-17,2.088519697932412,2.147126129653906,2.088519697932412,2.147126129653906,9109.0
2006-10-18,2.157781293305677,2.157781293305677,2.157781293305677,2.157781293305677,22032.0
2006-10-19,1.704913313619899,1.7688481862909036,1.6516348173311106,1.758192460989898,1890524.0
2006-10-20,1.747536849962969,1.752864647853744,1.720897600076594,1.720897600076594,452849.0
2006-10-23,1.7262253922709625,1.7528646420694305,1.720897594397769,1.7262253922709625,86866.0
2006-10-24,1.7475365610484366,1.7581922852845606,1.7315530398023653,1.7475365610484366,112985.0
2006-10-25,1.7581924268478688,1.7581924268478688,1.7262252515656151,1.736880976659699,51212.0
2006-10-26,1.758192460989898,1.7848317091342922,1.747536735688892,1.758192460989898,198019.0
2006-10-27,1.7848317091342922,1.7848317091342922,1.7422089381465102,1.758192460989898,86732.0
2006-10-30,1.7581925024427825,1.7581925024427825,1.7368810513383104,1.742208979222551,37996.0
2006-10-31,1.758191684555898,1.758191684555898,1.7315524481756417,1.7315524481756417,822124.0
2006-11-01,1.7475359639605583,1.752863759150136,1.7315524481756417,1.7315524481756417,40012.0
2006-11-02,1.7315533203604057,1.7315533203604057,1.704913419480688,1.7262253922709625,42885.0
2006-11-03,1.7208973796332083,1.7208973796332083,1.694257482078096,1.694257482078096,143603.0
2006-11-06,1.6942576287195152,1.7528645750294156,1.6569626543847933,1.6782741054949906,98374.0
2006-11-07,1.6622906602093728,1.678274184183309,1.6516349341546648,1.6516349341546648,202876.0
2006-11-08,1.6569625564934412,1.6836019339154882,1.6303233092876328,1.6409790342132038,124556.0
2006-11-09,1.6676183799398914,1.7102412821602857,1.6516348567153667,1.6782741054949906,810413.0
2006-11-10,1.6889296848698012,1.694257482078096,1.672946163028682,1.694257482078096,78811.0
2006-11-13,1.6995854794078848,1.7208974504150458,1.6889297543367827,1.7049132768353157,69594.0
2006-11-14,1.7049132117722972,1.7049132117722972,1.667618240554812,1.6889296898837276,38047.0
2006-11-15,1.688929800446487,1.704913323381389,1.6729462775115842,1.6836020028736003,40112.0
2006-11-16,1.742209046323043,1.742209046323043,1.704913419480688,1.7262253922709625,60973.0
2006-11-17,1.7208974504150458,1.7208974504150458,1.6782740292656804,1.7049132768353157,55838.0
2006-11-20,1.731552715456955,1.7368805114689272,1.6729457873794151,1.6729457873794151,50568.0
2006-11-21,1.6782741054949903,1.6942576287195152,1.6782741054949903,1.6782741054949906,64894.0
2006-11-22,1.6995854846409475,1.6995854846409475,1.6782740344331242,1.6995854846409475,34471.0
2006-11-23,1.6889296848698012,1.7049132067109196,1.662290438395858,1.694257482078096,111182.0
2006-11-24,1.7049133542746142,1.7049133542746142,1.6622905822704648,1.6782741054949906,66601.0
2006-11-27,1.704913391061447,1.704913391061447,1.662290618137628,1.667618415922012,36733.0
2006-11-28,1.6622905067671467,1.704913276835316,1.6622905067671467,1.7049132768353157,398851.0
2006-11-29,1.704913323381389,1.704913323381389,1.6836020028736003,1.6836020028736003,74393.0
2006-11-30,1.6836018926596157,1.7049132117722972,1.667618240554812,1.6889296898837276,12807.0
2006-12-01,1.688929759537036,1.7049132820847832,1.688929759537036,1.6995854846409475,14231.0
2006-12-04,1.6942576652764287,1.6942576652764287,1.6676184159220118,1.667618415922012,15404.0
2006-12-05,1.6622905822704648,1.6782741054949903,1.6569626543847933,1.6782741054949906,55834.0
2006-12-06,1.6782741054949903,1.6995855566051872,1.6782741054949903,1.6782741054949906,30543.0
2006-12-07,1.6782741417070284,1.6782741417070284,1.6676184159220118,1.667618415922012,76711.0
2006-12-08,1.6729463862640803,1.678274184183309,1.6516349341546648,1.6516349341546648,54236.0
2006-12-11,1.6516349341546648,1.6676184581286009,1.6303234820452497,1.6516349341546648,53334.0
2006-12-12,1.646307429083152,1.646307429083152,1.6249959731828223,1.6249959731828223,107359.0
2006-12-13,1.6249956884009842,1.6409792124169689,1.614339962318244,1.6196677602514886,676332.0
2006-12-14,1.619668044099603,1.6249959731828223,1.6036845172824918,1.6249959731828223,70157.0
2006-12-15,1.619667027289641,1.630322748550256,1.6090114362452184,1.61433923176743,57567.0
2006-12-18,1.624995237165436,1.662290202990678,1.624995237165436,1.662290202990678,21771.0
2006-12-19,1.6622906273568083,1.6622906273568083,1.6303234498244663,1.6303234498244663,529930.0
2006-12-20,1.6303234820452497,1.6516349341546648,1.6303234820452497,1.6516349341546648,31112.0
2006-12-21,1.6516349341546648,1.6516349341546648,1.635651410180729,1.6516349341546648,25832.0
2006-12-22,1.6356513778546478,1.6463071036987618,1.6303234498244663,1.6303234498244663,17831.0
2006-12-27,1.6303234498244663,1.6463071036987618,1.6249956520105338,1.6303234498244663,22965.0
2006-12-28,1.6356517011329874,1.6356517011329874,1.6249959731828223,1.6249959731828223,91183.0
2006-12-29,1.6249959731828223,1.6249959731828223,1.619668044099603,1.6249959731828223,7815.0
2007-01-02,1.6303234498244663,1.6303234498244663,1.6249956520105338,1.6303234498244663,2119669.0
2007-01-03,1.6516347524681043,1.7155689715470746,1.6516347524681043,1.710241174213926,174000.0
2007-01-04,1.7102413532137917,1.7901597539541698,1.6942576991089662,1.720897600076594,121016.0
2007-01-05,1.7208967275803018,1.7368802433652188,1.710240486120224,1.7315524481756417,46911.0
2007-01-08,1.736880976659699,1.7528644991927067,1.7315531792207772,1.736880976659699,335691.0
2007-01-09,1.74220890055725,1.7528644954121133,1.704913276835316,1.7049132768353157,221997.0
2007-01-10,1.7049134251067664,1.7368811239651691,1.7049134251067664,1.720897600076594,13484.0
2007-01-11,1.7368802433652188,1.752863759150136,1.715568281309802,1.7315524481756417,866455.0
2007-01-12,1.7475370510450567,1.854094193067912,1.7368813238211445,1.854094193067912,231581.0
2007-01-15,1.82212653236643,1.82212653236643,1.7741758375730037,1.7741758375730037,34294.0
2007-01-16,1.7741759765726468,1.811470949865421,1.7741759765726468,1.7954874270874437,18434.0
2007-01-17,1.7954872093659746,1.8381099750108747,1.7954872093659746,1.8381099750108747,36645.0
2007-01-18,1.8540936280570852,2.024584951252142,1.8540936280570852,1.8700771489140515,207371.0
2007-01-19,1.8967165860658328,2.013929431478348,1.8913887886453724,2.013929431478348,67077.0
2007-01-22,2.0299129353517285,2.1258143297709835,2.0299129353517285,2.1258143297709835,350781.0
2007-01-23,2.077863782567817,2.0938473060528398,2.045896605381524,2.045896605381524,93412.0
2007-01-24,2.045896912051916,2.051224840823054,1.971306950986128,1.9819626783121356,88894.0
2007-01-25,1.9713065991155556,2.035240951659569,1.960650873691553,2.0245852262355672,2077734.0
2007-01-29,2.0245851565355064,2.0245851565355064,1.9659787338292487,2.013929431478348,34015.0
2007-01-30,2.008601511859554,2.0778636598994504,1.9446672914776248,1.9446672914776248,46883.0
2007-01-31,1.9446678454586084,2.0032742850941303,1.9446678454586084,1.96597930172903,23163.0
2007-02-01,1.9499948690646944,1.9926176315954247,1.944666942363218,1.9926176315954247,68945.0
2007-02-02,1.9926176315954247,1.997945558296901,1.9553226655499547,1.9926176315954247,82152.0
2007-02-05,1.9926181069539504,2.045896605381524,1.9926181069539504,2.045896605381524,69945.0
2007-02-06,2.0458966842823383,2.0458966842823383,2.003273909939765,2.0192574340411986,73713.0
2007-02-07,1.997945909000728,2.0192572288988075,1.997945909000728,2.013929431478348,14834.0
2007-02-08,1.9979461119780375,2.0192574340411986,1.9979461119780375,2.0192574340411986,6743.0
2007-02-09,2.019256808325608,2.0725354225144725,2.019256808325608,2.051223976838927,38862.0
2007-02-12,2.0245852262355672,2.045896546867328,2.0245852262355672,2.0245852262355672,5884.0
2007-02-13,2.0245850860939547,2.0245850860939547,1.9926179120347132,2.0032736367211275,31404.0
2007-02-14,1.997945985603731,1.997945985603731,1.971306606831336,1.9872902601380216,56920.0
2007-02-15,1.987289767467879,1.997945490291923,1.9499948026918348,1.976634044643836,175367.0
2007-02-16,1.9713065391187417,1.992617989318132,1.93401156637793,1.9446672914776248,98436.0
2007-02-19,1.8647487602931097,1.8700765554826877,1.704912560714462,1.7315524481756417,554219.0
2007-02-20,1.75819210175365,1.75819210175365,1.6463066834130646,1.662290202990678,395893.0
2007-02-21,1.6516347816960448,1.704913276835316,1.5877005614856712,1.7049132768353157,520743.0
2007-02-22,1.7049132117722972,1.7368809066306066,1.67827396521927,1.6889296898837276,166559.0
2007-02-23,1.6889294456921051,1.6889294456921051,1.662290202990678,1.662290202990678,174367.0
2007-02-26,1.6782741783848172,1.6782741783848172,1.6516349284482128,1.6569627263490334,84024.0
2007-02-27,1.6737001152595885,1.6737001152595885,1.641305868400672,1.6521039506869777,158633.0
2007-02-28,1.6197095461214213,1.6359066006763174,1.5765172247005452,1.6251085203210984,260481.0
2007-03-01,1.6736993072136277,1.6736993072136277,1.635906103435698,1.6359061034356983,62356.0
2007-03-02,1.6683007048443168,1.6683007048443168,1.6197094132110743,1.6197094132110743,40743.0
2007-03-05,1.6197099407415665,1.6197099407415665,1.5387243843243346,1.5387243843243346,94614.0
2007-03-06,1.5657193913313514,1.5657193913313514,1.5279261701042866,1.5279261701042866,77501.0
2007-03-07,1.565719205479433,1.5711183118457852,1.5387240695152826,1.5441231758816345,47617.0
2007-03-08,1.5603205234206867,1.5603205234206867,1.5333253823985522,1.5333253823985522,64747.0
2007-03-09,1.533325277111516,1.5657193913313514,1.517128088045713,1.5279261701042866,124770.0
2007-03-12,1.5279257967419966,1.5279257967419966,1.511728743589973,1.511728743589973,54473.0
2007-03-13,1.5225271950529422,1.533325277111516,1.5225271950529422,1.5279261701042866,52285.0
2007-03-14,1.5225271950529422,1.533325277111516,1.5225271950529422,1.5279261701042866,52285.0
2007-03-15,1.5657192887690066,1.5711183954225678,1.527926070017584,1.5657192887690066,50250.0
2007-03-16,1.6089115285867694,1.6089115285867694,1.5333250951048,1.5441231758816345,31910.0
2007-03-19,1.5441231758816345,1.5441231758816345,1.5279259887384484,1.5441231758816345,81780.0
2007-03-20,1.5441231758816345,1.5441231758816345,1.5333250951048,1.5441231758816345,29586.0
2007-03-21,1.5441231758816345,1.5441231758816345,1.5441231758816345,1.5441231758816345,22142.0
2007-03-22,1.5603205234206867,1.5603205234206867,1.5333253823985522,1.5333253823985522,144644.0
2007-03-23,1.5387240279287926,1.619709565588349,1.5387240279287926,1.59271429839792,98074.0
2007-03-26,1.6197095373626176,1.6197095373626176,1.5819163223016557,1.587315296472137,79207.0
2007-03-27,1.587315268622109,1.587315268622109,1.571118214438984,1.5819162945463543,52831.0
2007-03-28,1.5711183954225678,1.5927144261691828,1.5603203140713222,1.5657192887690066,309928.0
2007-03-29,1.592714667298558,1.592714667298558,1.5333254088092712,1.5387243843243346,67030.0
2007-03-30,1.5387237096039843,1.5657188392539074,1.5387237096039843,1.5603198661062585,21933.0
2007-04-02,1.5657192887690066,1.5657192887690066,1.5549212074177607,1.5657192887690066,65547.0
2007-04-03,1.5657193913313514,1.5657193913313514,1.5225271950529422,1.5279261701042866,122036.0
2007-04-04,1.522526841220818,1.5279258150174515,1.4577384958819406,1.4847336287768182,246883.0
2007-04-05,1.484733568932992,1.4901325425120138,1.4631374107052049,1.4631374107052049,138271.0
2007-04-10,1.4631380677329828,1.5117293795876945,1.4631380677329828,1.4685370437364358,45236.0
2007-04-11,1.490133236918072,1.5009313210639017,1.4793351527722425,1.4793351527722425,72997.0
2007-04-12,1.484733611017983,1.511728743589973,1.484733611017983,1.511728743589973,495270.0
2007-04-13,1.5117288393102153,1.5117288393102153,1.4739356249252529,1.4739356249252529,70249.0
2007-04-16,1.4793351527722425,1.5063304291147717,1.4793351527722425,1.4793351527722425,57441.0
2007-04-17,1.5009307970580268,1.5225269578100211,1.479334636306033,1.5225269578100211,358222.0
2007-04-18,1.5225268230099396,1.5387238761619628,1.511728743589973,1.511728743589973,69213.0
2007-04-19,1.511728743589973,1.511728743589973,1.511728743589973,1.511728743589973,5273.0
2007-04-20,1.5603205502963826,1.5603205502963826,1.5117292428372229,1.5387243843243346,566393.0
2007-04-23,1.5657192887690066,1.5711183954225678,1.5603203140713222,1.5657192887690066,685382.0
2007-04-24,1.5657196989416684,1.673700408786032,1.5657196989416684,1.646705264313919,464139.0
2007-04-26,1.6736998159416514,1.6736998159416514,1.6197095461214213,1.6251085203210984,73981.0
2007-04-27,1.6251085203210984,1.6467046810315364,1.6251085203210984,1.6251085203210984,46033.0
2007-04-30,1.646705264313919,1.6683014326739738,1.625109095953864,1.646705264313919,59281.0
2007-05-01,1.657503348493946,1.6629023246060044,1.630508204021833,1.646705264313919,95779.0
2007-05-02,1.646704788224616,1.646704788224616,1.630507732615364,1.630507732615364,209688.0
2007-05-03,1.641305868400672,1.6737001152595885,1.625108810949158,1.6521039506869777,126391.0
2007-05-04,1.6898969157658674,1.7114930770548282,1.684497941421562,1.7114930770548282,179692.0
2007-05-07,1.7114931052681523,1.7330892669131177,1.7006950244456698,1.7222911860906345,70881.0
2007-05-08,1.7114931052681523,1.7546859563815644,1.7114931052681523,1.7222911860906345,201525.0
2007-05-09,1.727690214541877,1.7492869046855652,1.716892133381782,1.743887930083455,30706.0
2007-05-10,1.7546861979591883,1.7546861979591883,1.716892316075784,1.7276903983849,23994.0
2007-05-11,1.7168920034498991,1.7546858784514825,1.7114930292563757,1.7330891899421994,50354.0
2007-05-14,1.7546861979591883,1.7546861979591883,1.7276903983849,1.7276903983849,177433.0
2007-05-15,1.727690160523941,1.727690160523941,1.7168920797014586,1.7222911860906345,50594.0
2007-05-16,1.7276903983849,1.7492870908266855,1.7276903983849,1.7276903983849,15788.0
2007-05-17,1.7276901041130068,1.7276901041130068,1.7006949689161557,1.7060940751290457,58330.0
2007-05-18,1.7276903983849,1.7330895055174025,1.716892316075784,1.7276903983849,49107.0
2007-05-21,1.7330892669131177,1.7330892669131177,1.7168920797014586,1.7222911860906345,40315.0
2007-05-22,1.7384885074207066,1.7438881424597743,1.722291449685971,1.7384885074207066,836604.0
2007-05-23,1.754686224934895,1.7654843074100155,1.7276904249455858,1.7384885074207066,93657.0
2007-05-24,1.7330891965231383,1.7816810200962836,1.7330891965231383,1.7708829397123684,708544.0
2007-05-25,1.7708836209506456,1.7870806817794065,1.7654846446596972,1.7870806817794065,29652.0
2007-05-28,1.8032770660567643,1.835671173190243,1.7870798805341688,1.835671173190243,63776.0
2007-05-29,1.8356713487445888,1.8356713487445888,1.7924791577839818,1.7924791577839818,4587.0
2007-05-30,1.792479446770906,1.8194745869679765,1.7654843065738357,1.7816813643008993,31978.0
2007-05-31,1.7870797487965564,1.8248729589701949,1.7870797487965564,1.8248729589701949,25207.0
2007-06-01,1.8032773157798163,1.8032773157798163,1.7708830722044326,1.7762820468223923,10903.0
2007-06-04,1.7708833340080323,1.803277582372513,1.7708833340080323,1.803277582372513,19663.0
2007-06-05,1.7978781535882165,1.7978781535882165,1.7654840429708272,1.7654840429708272,20682.0
2007-06-06,1.7654840429708272,1.7654840429708272,1.7546859621130737,1.7654840429708272,27674.0
2007-06-07,1.8086761550781385,1.8086761550781385,1.7546858851144282,1.7708829397123684,103203.0
2007-06-08,1.7546860112435505,1.7546860112435505,1.7384882957019727,1.743887930083455,102324.0
2007-06-12,1.7384878022539938,1.765483591293251,1.7384878022539938,1.754685513198055,37795.0
2007-06-13,1.7546862241038286,1.7816813643008993,1.7492871168908803,1.7816813643008993,17818.0
2007-06-14,1.7654843065738357,1.7816813643008993,1.7654843065738357,1.7816813643008993,14054.0
2007-06-15,1.7816812624588272,1.8194744829656195,1.7816812624588272,1.8194744829656195,42617.0
2007-06-18,1.8194742150510863,1.8194742150510863,1.7816810001092824,1.797878054525523,63175.0
2007-06-19,1.7654846446596972,1.7978787663172182,1.7654846446596972,1.7870806817794065,50027.0
2007-06-20,1.8194744829656195,1.8302725648184,1.8194744829656195,1.8194744829656195,54321.0
2007-06-21,1.819474589283645,1.8842629522302492,1.819474589283645,1.857267811998822,58954.0
2007-06-22,1.878863491976024,1.878863491976024,1.835671173190243,1.835671173190243,56173.0
2007-06-25,1.8356712869222755,1.8788636083841077,1.8356712869222755,1.8734645022234455,10119.0
2007-06-26,1.878863491976024,1.8842624658463176,1.835671173190243,1.835671173190243,53617.0
2007-06-27,1.8680653937760696,1.873464367592886,1.8626662880033975,1.8626662880033975,25948.0
2007-06-28,1.8626667872627516,1.8734648697465004,1.857267811998822,1.857267811998822,44699.0
2007-06-29,1.8572673141865816,1.8626662880033975,1.8572673141865816,1.8626662880033975,27225.0
2007-07-02,1.8626667872627516,1.868065894482571,1.819474589283645,1.857267811998822,24897.0
2007-07-03,1.819474589283645,1.868065894482571,1.819474589283645,1.857267811998822,40057.0
2007-07-04,1.8626662893368848,1.868065395113422,1.857267315516203,1.868065395113422,145230.0
2007-07-05,1.8572673325831333,1.8572673325831333,1.835671173190243,1.835671173190243,22995.0
2007-07-06,1.835672045948875,1.835672045948875,1.8086768998510196,1.8086768998510196,25548.0
2007-07-09,1.808676227778723,1.808676227778723,1.6736998876646845,1.7168920789806108,47677.0
2007-07-10,1.716892316075784,1.7492870908266855,1.716892316075784,1.7276903983849,266182.0
2007-07-11,1.7276901597985597,1.7384882406165083,1.7114931045495714,1.7168920789806108,316640.0
2007-07-12,1.7168920789806108,1.7276901597985597,1.7168920789806108,1.7168920789806108,55217.0
2007-07-13,1.7276903983849,1.7276903983849,1.716892316075784,1.7276903983849,42263.0
2007-07-16,1.7276901597985597,1.7276901597985597,1.7168920789806108,1.7168920789806108,356612.0
2007-07-17,1.72229118536752,1.72229118536752,1.7168920789806108,1.7168920789806108,45352.0
2007-07-18,1.7276901597985597,1.7276901597985597,1.7168920789806108,1.7168920789806108,121475.0
2007-07-19,1.7384885074207066,1.7384885074207066,1.7168923424704656,1.7384885074207066,5865.0
2007-07-20,1.7384882413464235,1.7384882413464235,1.7168920797014586,1.7222911860906345,50726.0
2007-07-23,1.7222911576993083,1.7222911576993083,1.7114930770548282,1.7114930770548282,75239.0
2007-07-24,1.7276903983849,1.7330895055174025,1.7222914232082864,1.7276903983849,59653.0
2007-07-25,1.7222914232082864,1.7492870908266855,1.7222914232082864,1.7276903983849,276350.0
2007-07-26,1.7276901661672717,1.7654840429708272,1.7276901661672717,1.7654840429708272,13534.0
2007-07-27,1.7330895055174025,1.7654842802683044,1.7114933408991704,1.7276903983849,133317.0
2007-07-30,1.7276903983849,1.7438881156500723,1.716892316075784,1.7276903983849,561506.0
2007-07-31,1.7384883008055494,1.7762820468223923,1.7330893261875897,1.7762820468223923,72850.0
2007-08-01,1.77628153743261,1.7816806424581264,1.7330888291843145,1.754685513198055,100399.0
2007-08-02,1.7276903983849,1.7276903983849,1.7276903983849,1.7276903983849,30366.0
2007-08-03,1.7546860112435505,1.7600849858456606,1.727690214541877,1.743887930083455,351455.0
2007-08-06,1.7438881424597743,1.7438881424597743,1.7276904249455858,1.7384885074207066,123238.0
2007-08-07,1.7438882498659718,1.7546863330061475,1.6521040813288377,1.6683012720170496,101414.0
2007-08-08,1.6251080263626008,1.6736993072136277,1.5927137951433084,1.6359061034356983,30829.0
2007-08-09,1.6305073250318989,1.6413052714349523,1.5981130899552198,1.5981130899552198,43019.0
2007-08-10,1.576517397804813,1.60351253567904,1.5657193162639464,1.5765173978048133,36927.0
2007-08-13,1.565719394046679,1.581916583140572,1.554921311969379,1.571118501063272,31218.0
2007-08-14,1.5603201617080018,1.7438877906657866,1.5603201617080018,1.587315296472137,10030.0
2007-08-15,1.5927142706426187,1.5927142706426187,1.5711182420048286,1.587315296472137,12568.0
2007-08-16,1.738488480694016,1.738488480694016,1.5927145674547831,1.7276903983849,56084.0
2007-08-17,1.5927141485602765,1.625108386967722,1.5927141485602765,1.6197094132110743,7053.0
2007-08-20,1.6197100187870443,1.6305081022933725,1.58731576826806,1.6089119352807155,17288.0
2007-08-21,1.6251083984242207,1.673699690400016,1.6197094246295125,1.657502637060036,2704.0
2007-08-22,1.6736999807218862,1.6736999807218862,1.6413057364669292,1.6413057364669292,23977.0
2007-08-23,1.6952962834134409,1.7492870908266855,1.6952962834134409,1.7276903983849,50102.0
2007-08-24,1.7276903983849,1.738488480694016,1.6952962834134409,1.7276903983849,1352485.0
2007-08-27,1.7546862241038286,1.7816813643008993,1.7438881416338228,1.7816813643008993,43198.0
2007-08-28,1.7816806424581264,1.8032767986485188,1.7546855131980543,1.754685513198055,13471.0
2007-08-29,1.803277923413816,1.8086768998510196,1.7600855840925125,1.8086768998510196,11895.0
2007-08-30,1.7600844862677345,1.7600844862677345,1.7546855131980543,1.754685513198055,12944.0
2007-08-31,1.7546855131980543,1.7816806424581264,1.7492864081725383,1.754685513198055,26546.0
2007-09-03,1.7976983396921369,1.8087271779183989,1.7976983396921369,1.8087271779183989,3364.0
2007-09-04,1.836299507439828,1.836299507439828,1.7921842820711025,1.8307851548096696,49030.0
2007-09-05,1.819756376732517,1.819756376732517,1.7921843430913147,1.819756376732517,5721.0
2007-09-06,1.819756077031796,1.819756077031796,1.792184047931509,1.7976983998412464,54265.0
2007-09-07,1.792183987966904,1.8087271779183989,1.792183987966904,1.8087271779183989,6197.0
2007-09-10,1.792183987966904,1.8087271779183989,1.792183987966904,1.8087271779183989,12921.0
2007-09-11,1.808727562514557,1.8142419154123264,1.803213209616788,1.803213209616788,20761.0
2007-09-12,1.8142419154123264,1.8197564030859208,1.803213209616788,1.803213209616788,19873.0
2007-09-13,1.8142419154123264,1.8142419154123264,1.792184369045425,1.803213209616788,16959.0
2007-09-14,1.7976981682150035,1.8142413565884925,1.7976981682150035,1.8142413565884925,14836.0
2007-09-17,1.819756376732517,1.819756376732517,1.7921843430913147,1.819756376732517,231362.0
2007-09-18,1.808727200964956,1.8197560393317456,1.79218401080267,1.79218401080267,152029.0
2007-09-19,1.7976986959092258,1.819756376732517,1.7976986959092258,1.819756376732517,40517.0
2007-09-20,1.819756376732517,1.819756376732517,1.814241889138782,1.819756376732517,38625.0
2007-09-21,1.8197559933778849,1.825270345034128,1.8197559933778849,1.825270345034128,14327.0
2007-09-24,1.8252702264449736,1.847327901188433,1.7921838491055715,1.847327901188433,62621.0
2007-09-25,1.8252702264449736,1.847327901188433,1.8197558751470024,1.847327901188433,54039.0
2007-09-26,1.847327821528832,1.8748998463813151,1.847327821528832,1.8748998463813151,801258.0
2007-09-27,1.847327901188433,1.847327901188433,1.847327901188433,1.847327901188433,21180.0
2007-09-28,1.7976986347012611,1.8418139948458052,1.7976986347012611,1.8307851548096696,137497.0
2007-10-01,1.819756376732517,1.819756376732517,1.819756376732517,1.819756376732517,32935.0
2007-10-02,1.8252703272116573,1.8252703272116573,1.7480680570201292,1.7480680570201288,1103956.0
2007-10-03,1.819756376732517,1.8307852171441623,1.764611635570995,1.819756376732517,1449191.0
2007-10-04,1.819756376732517,1.819756376732517,1.819756376732517,1.819756376732517,287.0
2007-10-05,1.8197560393317456,1.8197560393317456,1.79218401080267,1.79218401080267,4733.0
2007-10-08,1.7921839252273517,1.7921839252273517,1.748068034763496,1.7646112241358574,43628.0
2007-10-09,1.7590968726036675,1.7701257104438397,1.7590968726036675,1.7646112241358574,101903.0
2007-10-10,1.7701257104438397,1.7701257104438397,1.7646112241358574,1.7646112241358574,97695.0
2007-10-11,1.7646109754839596,1.7646109754839596,1.7480677884427036,1.759096624728798,151545.0
2007-10-12,1.7701264078299714,1.7701264078299714,1.7425543697547348,1.7535830771641532,77567.0
2007-10-15,1.7646109754839596,1.7646109754839596,1.759096624728798,1.759096624728798,2477.0
2007-10-16,1.7590972819404325,1.7646116347557954,1.737039601127331,1.742554088718518,41812.0
2007-10-17,1.748068159143858,1.748068159143858,1.654323232995849,1.654323232995849,112905.0
2007-10-18,1.6598381207531812,1.7535830771641536,1.6598381207531812,1.7535830771641532,11101.0
2007-10-19,1.764611261581599,1.764611261581599,1.6818951781887308,1.6818951781887308,896120.0
2007-10-22,1.7149811771926458,1.7149811771926458,1.6929236407131585,1.6929236407131592,242568.0
2007-10-23,1.7094671832318642,1.7094671832318642,1.69843834530446,1.69843834530446,20358.0
2007-10-24,1.6984385149144263,1.7535825752824696,1.6984385149144263,1.7370393841272176,270639.0
2007-10-25,1.7039528316560588,1.7204960211592684,1.69843834530446,1.69843834530446,99286.0
2007-10-26,1.7039529816887515,1.7149816858114382,1.7039529816887515,1.7094673337500943,104038.0
2007-10-29,1.731524498021967,1.731524498021967,1.6929236407131585,1.6929236407131592,18058.0
2007-10-30,1.692923924087082,1.7094671129097574,1.6598374116659431,1.6598374116659431,162475.0
2007-10-31,1.6598374116659431,1.681895086613369,1.6598374116659431,1.6598374116659431,18575.0
2007-11-01,1.626751189732078,1.654323355727787,1.621236837398423,1.6322656768415442,197545.0
2007-11-02,1.6322655557460353,1.654323232995849,1.6102078784962204,1.654323232995849,190287.0
2007-11-05,1.6488082403519944,1.6488082403519944,1.6102073843975495,1.6102073843975495,26521.0
2007-11-06,1.6267509490130383,1.6267509490130383,1.599178921873121,1.599178921873121,13178.0
2007-11-07,1.599178921873121,1.599178921873121,1.5716068947332036,1.599178921873121,35807.0
2007-11-08,1.6102081386157354,1.7590972819404325,1.6102081386157354,1.742554088718518,826115.0
2007-11-09,1.709466951224304,1.7425534605160409,1.709466951224304,1.7149813020517055,65018.0
2007-11-12,1.7149816858114382,1.7149816858114382,1.7094673337500943,1.7094673337500943,18933.0
2007-11-13,1.709466951224304,1.7204957876548828,1.709466951224304,1.7149813020517055,136035.0
2007-11-14,1.7315246014014478,1.759096624728798,1.7315246014014478,1.759096624728798,8373.0
2007-11-15,1.7370389521566088,1.759096624728798,1.7370389521566088,1.759096624728798,12154.0
2007-11-16,1.7590969565991068,1.79218401080267,1.7425537664368214,1.79218401080267,6242.0
2007-11-19,1.753581873130523,1.7756395423559486,1.753581873130523,1.7701251924374684,5463.0
2007-11-20,1.7590968726036675,1.819755952439885,1.7590968726036675,1.7646112241358574,109691.0
2007-11-21,1.77012612316473,1.819756376732517,1.764611635570995,1.819756376732517,53180.0
2007-11-22,1.7811550873871795,1.7811550873871795,1.7646112241358574,1.7646112241358574,21424.0
2007-11-23,1.792184369045425,1.803213209616788,1.7756405016971657,1.803213209616788,9368.0
2007-11-26,1.7921842820711025,1.847328347475964,1.7921842820711025,1.8307851548096696,428200.0
2007-11-27,1.8197558751470024,1.863871089858134,1.8197558751470024,1.847327901188433,101445.0
2007-11-28,1.8583566584249809,1.8748998463813151,1.847327821528832,1.8748998463813151,45686.0
2007-11-29,1.902471871233797,1.902471871233797,1.8638710094851652,1.8748998463813151,1643272.0
2007-11-30,1.902471871233797,1.9135007081299464,1.847327821528832,1.8748998463813151,275694.0
2007-12-03,1.90247226076684,1.90247226076684,1.8693858780797037,1.8693858780797037,7286.0
2007-12-04,1.896957823272585,1.896957823272585,1.8693857940145984,1.896957823272585,8015.0
2007-12-05,1.896957021227455,1.90247137083723,1.863870519241568,1.90247137083723,19050.0
2007-12-06,1.902472324568224,1.90798681171822,1.8969579721940415,1.90798681171822,10923.0
2007-12-07,1.8749001459558756,1.9024721752138607,1.819756087439904,1.896957823272585,22830.0
2007-12-10,1.8969579721940415,1.913501164092403,1.885929132669864,1.90798681171822,138936.0
2007-12-11,1.8969580591823163,1.9079868992122413,1.8804148665253388,1.8804148665253388,37920.0
2007-12-12,1.874900293145685,1.913501164092403,1.874900293145685,1.90798681171822,93589.0
2007-12-13,1.891443706555264,1.913501251839294,1.8804148665253388,1.8804148665253388,2429230.0
2007-12-14,1.874899916820972,1.913500780019831,1.863871079510471,1.913500780019831,90230.0
2007-12-17,1.9135005760559904,1.9135005760559904,1.770125436750552,1.7811548119885523,32778.0
2007-12-18,1.7646112241358574,1.7921839252273517,1.7646112241358574,1.7646112241358574,4352.0
2007-12-19,1.7921841622099743,1.8583570632253337,1.7921841622099743,1.852842710963975,18410.0
2007-12-20,1.819755796676349,1.8748998463813151,1.819755796676349,1.8748998463813151,10579.0
2007-12-21,1.79218401080267,1.79218401080267,1.79218401080267,1.79218401080267,3276.0
2007-12-24,1.7921838123819296,1.841813512149857,1.7921838123819296,1.841813512149857,1433.0
2007-12-27,1.825270391127241,1.836299229494031,1.79218401080267,1.79218401080267,6409.0
2007-12-28,1.797698163566906,1.841813512149857,1.797698163566906,1.841813512149857,4674.0
2007-12-31,1.8473284103737195,1.874900444014921,1.819756376732517,1.819756376732517,14555.0
2008-01-02,1.819756376732517,1.819756376732517,1.819756376732517,1.819756376732517,1025.0
2008-01-03,1.8087270377752729,1.847327901188433,1.8032126864773013,1.847327901188433,1568.0
2008-01-04,1.8087273301188764,1.8693858780797037,1.8087273301188764,1.8693858780797037,4286.0
2008-01-07,1.8142415903462583,1.847328106132084,1.792184047931509,1.7976983998412464,191893.0
2008-01-08,1.8197560161446609,1.8197560161446609,1.8087271779183989,1.8087271779183989,48485.0
2008-01-09,1.7921843430913147,1.819756376732517,1.7921843430913147,1.819756376732517,95619.0
2008-01-10,1.8473281997710735,1.8693858780797037,1.8473281997710735,1.8693858780797037,15034.0
2008-01-11,1.852842354086272,1.8693855424597603,1.8142413565884925,1.8142413565884925,14089.0
2008-01-14,1.7646112241358574,1.7756400619760293,1.7535823862956856,1.7646112241358574,108565.0
2008-01-15,1.7811548119885523,1.7921836481234672,1.764610951295209,1.7811548119885523,23273.0
2008-01-16,1.737039219039537,1.7646112466031207,1.737039219039537,1.7480680570201288,44183.0
2008-01-17,1.7094675674988666,1.7646116347557954,1.7094675674988666,1.742554088718518,58689.0
2008-01-18,1.709467377828619,1.7260105692150196,1.68189534725935,1.7204962170114884,277095.0
2008-01-21,1.720496192971966,1.7646114143112386,1.720496192971966,1.7370393841272176,1010022.0
2008-01-22,1.637780171064362,1.6543234990501816,1.637780171064362,1.637780171064362,68593.0
2008-01-23,1.6818955326587837,1.6818955326587837,1.637780171064362,1.637780171064362,327748.0
2008-01-24,1.6377792012113377,1.6488080350789356,1.6157216682518845,1.6157216682518845,36054.0
2008-01-25,1.6157222845192771,1.6818951781887308,1.6157222845192771,1.6818951781887308,45829.0
2008-01-29,1.6874095298379372,1.7094672059863536,1.6818951781887308,1.6818951781887308,116835.0
2008-01-30,1.6818951781887308,1.6818951781887308,1.6818951781887308,1.6818951781887308,1489.0
2008-01-31,1.6874098854701751,1.6874098854701751,1.6267513306657564,1.637780171064362,293231.0
2008-02-01,1.69843834530446,1.7039528316560588,1.69843834530446,1.69843834530446,19719.0
2008-02-04,1.6984388783720767,1.6984388783720767,1.6488091595099974,1.6488091595099972,0.0
2008-02-05,1.6543231503911082,1.6818951781887308,1.6543231503911082,1.6818951781887308,4831.0
2008-02-06,1.6984384948516034,1.7094673337500943,1.681895303891769,1.7094673337500943,77991.0
2008-02-07,1.6984381691846144,1.731524679535917,1.6984381691846144,1.7315246795359172,24072.0
2008-02-08,1.6874096559531118,1.7094673337500943,1.681895303891769,1.7094673337500943,10527.0
2008-02-11,1.6818951781887308,1.6818951781887308,1.6818951781887308,1.6818951781887308,2152.0
2008-02-12,1.709467085603916,1.709467085603916,1.7039527343430358,1.7039527343430358,9772.0
2008-02-13,1.7039527343430358,1.7039527343430358,1.6818950597479436,1.7039527343430358,18796.0
2008-02-14,1.692924016262939,1.692924016262939,1.6818951781887308,1.6818951781887308,12566.0
2008-02-15,1.6818951781887308,1.6818951781887308,1.6818951781887308,1.6818951781887308,25795.0
2008-02-18,1.6818950597479436,1.7039527343430358,1.6818950597479436,1.7039527343430358,9687.0
2008-02-19,1.7039529816887515,1.7204961726485863,1.7039529816887515,1.7094673337500943,23718.0
2008-02-20,1.7094673147036303,1.952101902542876,1.7094673147036303,1.7756402125814934,49310.0
2008-02-21,1.7756399501722968,1.841813512149857,1.7756399501722968,1.841813512149857,6759.0
2008-02-22,1.8252701937627456,1.8252701937627456,1.8142413565884925,1.8142413565884925,16465.0
2008-02-25,1.7976981682150035,1.8142413565884925,1.7976981682150035,1.8142413565884925,3485.0
2008-02-26,1.7645441165898574,1.786880016140104,1.7589600393448337,1.7645441165898574,108163.0
2008-02-27,1.8036326268977936,1.842720621047516,1.8036326268977936,1.842720621047516,10251.0
2008-02-28,1.8371362006476528,1.8371362006476528,1.8148003056471849,1.8148003056471849,24852.0
2008-02-29,1.825968091082326,1.8371359689356976,1.8148000767523824,1.8371359689356976,16401.0
2008-03-03,1.825968614024528,1.825968614024528,1.820384537022037,1.820384537022037,12813.0
2008-03-04,1.7980480038404534,1.8873925558715063,1.7980480038404534,1.842720621047516,282140.0
2008-03-05,1.8483034109836864,1.8594714218557284,1.8259675257161316,1.8594714218557284,395856.0
2008-03-06,1.8427202531451543,1.870640223895454,1.814800282394856,1.865056284336029,149499.0
2008-03-07,1.8092164950092977,1.8092164950092977,1.786879914348397,1.8092164950092977,27864.0
2008-03-10,1.786879914348397,1.8092164950092977,1.786879914348397,1.8092164950092977,8966.0
2008-03-11,1.792463627737101,1.8427201734100045,1.786879551942713,1.8315521582978116,7238.0
2008-03-12,1.8315522375497173,1.870640223895454,1.8315522375497173,1.865056284336029,55561.0
2008-03-13,1.842720276755212,1.865056308232269,1.8148003056471849,1.8148003056471849,250270.0
2008-03-14,1.8483042213169203,1.8483042213169203,1.8483042213169203,1.8483042213169203,261.0
2008-03-17,1.8427199745835865,1.8427199745835865,1.7868793591414052,1.7868793591414052,47226.0
2008-03-18,1.8371359689356976,1.8427200443389555,1.7868794267829515,1.8371359689356976,5128.0
2008-03-19,1.8371365438966327,1.842720621047516,1.8203845853972136,1.842720621047516,67131.0
2008-03-20,1.7924633801477756,1.7924633801477756,1.7924633801477756,1.7924633801477756,310.0
2008-03-25,1.7980476115226272,1.814800248749844,1.7980476115226272,1.7980476115226272,12677.0
2008-03-26,1.842720276755212,1.842720276755212,1.7868796521562134,1.8148003056471849,368184.0
2008-03-27,1.8148003056471849,1.820384245278155,1.8148003056471849,1.8148003056471849,631627.0
2008-03-28,1.786880016140104,1.786880016140104,1.7589600393448337,1.7645441165898574,472545.0
2008-03-31,1.809216229539626,1.8148003056471849,1.809216229539626,1.8148003056471849,5125.0
2008-04-01,1.8427199745835865,1.8427199745835865,1.7868793591414052,1.7868793591414052,156145.0
2008-04-02,1.7868799385304823,1.820384537022037,1.7868799385304823,1.820384537022037,375234.0
2008-04-03,1.81479995319318,1.81479995319318,1.7868793051247047,1.7924633801477756,62279.0
2008-04-04,1.8148005964961569,1.820384537022037,1.7868799385304823,1.820384537022037,30463.0
2008-04-07,1.7701274735263224,1.8371359689356976,1.7645435345996363,1.8371359689356976,4429.0
2008-04-08,1.7701275337933404,1.7868794876203191,1.7701275337933404,1.7812955485035182,2863.0
2008-04-09,1.7868798837330755,1.8259685580284069,1.7868798837330755,1.8259685580284069,1537.0
2008-04-10,1.764543567460105,1.7701275064907789,1.764543567460105,1.7701275064907789,1536.0
2008-04-11,1.7645440670110848,1.775711948234114,1.6752000618905667,1.775711948234114,17478.0
2008-04-14,1.703120037901364,1.775711948234114,1.703120037901364,1.775711948234114,53511.0
2008-04-15,1.775711948234114,1.775711948234114,1.775711948234114,1.775711948234114,0.0
2008-04-16,1.7868793591414052,1.7868793591414052,1.781295420426097,1.7868793591414052,10690.0
2008-04-17,1.7868793591414052,1.7868793591414052,1.7868793591414052,1.7868793591414052,0.0
2008-04-18,1.7812955485035182,1.7812955485035182,1.7812955485035182,1.7812955485035182,852.0
2008-04-21,1.7868793591414052,1.79246343433328,1.7589593926117304,1.7868793591414052,100835.0
2008-04-22,1.7589597800307637,1.7589597800307637,1.7589597800307637,1.7589597800307637,3229.0
2008-04-23,1.7980476115226272,1.7980476115226272,1.7980476115226272,1.7980476115226272,292.0
2008-04-24,1.8036319396236025,1.8036319396236025,1.7589593394390404,1.7924633801477756,20757.0
2008-04-28,1.792463728263772,1.8148003056471849,1.7868796521562134,1.8148003056471849,42141.0
2008-04-29,1.8148002038678115,1.8315521582978116,1.8092161280734245,1.8315521582978116,16787.0
2008-04-30,1.831551462913888,1.8594714218557284,1.831551462913888,1.8594714218557284,45271.0
2008-05-01,1.8706398146269771,1.932063818724919,1.8706398146269771,1.898559779268799,33407.0
2008-05-02,1.8762245367172512,1.8762245367172512,1.8483044259667536,1.8762245367172512,19785.0
2008-05-05,1.909728242018504,1.909728242018504,1.909728242018504,1.909728242018504,1025.0
2008-05-06,1.876224592617996,1.876224592617996,1.8706405157108816,1.8706405157108816,20502.0
2008-05-07,1.881808190403896,1.9041442210121344,1.881808190403896,1.9041442210121344,42453.0
2008-05-08,1.898559779268799,1.9264797439106205,1.898559779268799,1.898559779268799,51267.0
2008-05-09,1.8985602240360728,1.8985602240360728,1.8483042213169203,1.8483042213169203,0.0
2008-05-12,1.8483044810356395,1.8706405157108816,1.8483044810356395,1.8706405157108816,4152.0
2008-05-13,1.876223889441276,1.898559779268799,1.8706398146269771,1.898559779268799,19272.0
2008-05-14,1.898560434250404,1.898560434250404,1.8762245367172512,1.8762245367172512,429887.0
2008-05-15,1.8818079266181729,1.898559878987826,1.8818079266181729,1.8818079266181729,15965.0
2008-05-16,1.881808428241997,1.887392368361508,1.8762244881224852,1.887392368361508,15991.0
2008-05-19,1.8985603031225744,1.943232368056722,1.8985603031225744,1.943232368056722,17889.0
2008-05-20,1.943233021187741,1.9544010411749095,1.932065001200573,1.9544010411749095,32645.0
2008-05-21,1.9544002279302373,1.9544002279302373,1.9376481366818696,1.9376481366818696,0.0
2008-05-22,1.9376481366818696,1.9544002279302373,1.9376481366818696,1.9376481366818696,10318.0
2008-05-23,1.9488165994315745,1.9488165994315745,1.9488165994315745,1.9488165994315745,2526.0
2008-05-26,1.9544002279302373,1.9544002279302373,1.9376481366818696,1.9376481366818696,8729.0
2008-05-27,1.9544010411749095,1.9544010411749095,1.9544010411749095,1.9544010411749095,3879.0
2008-05-28,1.9544010411749095,1.9544010411749095,1.9376489429558368,1.9544010411749095,10322.0
2008-05-29,1.965568924685437,1.965568924685437,1.9544010411749095,1.9544010411749095,6073.0
2008-05-30,1.954401162740509,1.982321146206758,1.954401162740509,1.982321146206758,11322.0
2008-06-02,2.0102396957724338,2.021407708488139,2.0046557576528574,2.0046557576528574,3558.0
2008-06-03,1.982321146206758,1.982321146206758,1.982321146206758,1.982321146206758,5344.0
2008-06-04,1.982321146206758,1.982321146206758,1.982321146206758,1.982321146206758,5239.0
2008-06-05,2.0046564696618088,2.03816038323221,2.0046564696618088,2.010240409764675,15337.0
2008-06-06,2.010240409764675,2.010240409764675,1.993488452979475,2.010240409764675,94929.0
2008-06-10,1.9990725781204188,1.9990725781204188,1.9990725781204188,1.9990725781204188,1869.0
2008-06-11,1.999071683056729,2.038159659323421,1.999071683056729,2.0046557576528574,4982.0
2008-06-12,2.010240409764675,2.0158243498675423,2.010240409764675,2.010240409764675,30509.0
2008-06-13,2.01582395555328,2.0214080310404494,2.01582395555328,2.0214080310404494,15274.0
2008-06-16,2.0214080310404494,2.0269919700510446,2.01582395555328,2.0214080310404494,175819.0
2008-06-17,2.021408348290544,2.0381603044280414,2.021408348290544,2.0381603044280414,24318.0
2008-06-18,2.0381603044280414,2.0381603044280414,2.0381603044280414,2.0381603044280414,2050.0
2008-06-19,2.021408348290544,2.0381603044280414,2.015824271926982,2.0381603044280414,242380.0
2008-06-20,2.0381603044280414,2.054912260565538,2.0381603044280414,2.0381603044280414,606512.0
2008-06-23,2.0381603044280414,2.0660802768160678,2.0381603044280414,2.0381603044280414,243127.0
2008-06-24,2.0381602277537123,2.066080199091407,2.0325762880768097,2.066080199091407,73382.0
2008-06-25,2.066080433521462,2.066080433521462,2.043744535802894,2.043744535802894,133749.0
2008-06-26,2.0437443807916043,2.0437443807916043,2.0381603044280414,2.0381603044280414,7415.0
2008-06-27,2.0381603044280414,2.0381603044280414,2.0381603044280414,2.0381603044280414,8284.0
2008-06-30,2.032576334812418,2.032576334812418,1.9823203306583812,1.9934883467455664,284567.0
2008-07-01,1.904143784915982,1.9655676503061743,1.8985597103045224,1.9264796739321648,153773.0
2008-07-02,1.9264804595238971,1.932064536412465,1.9264804595238971,1.932064536412465,13018.0
2008-07-03,1.898559779268799,1.898559779268799,1.898559779268799,1.898559779268799,4666.0
2008-07-04,1.898559779268799,1.9097277924208391,1.8427198499851556,1.898559779268799,44520.0
2008-07-07,1.9264809229686688,2.01024100463411,1.9264809229686688,1.9544010411749095,6753.0
2008-07-08,1.954399845029,1.954399845029,1.898559779268799,1.898559779268799,135904.0
2008-07-09,1.898559779268799,1.9432318318769597,1.898559779268799,1.898559779268799,3716.0
2008-07-10,1.8985597103045224,1.9264796739321648,1.8985597103045224,1.9264796739321648,2050.0
2008-07-11,1.8985605736966584,1.8985605736966584,1.8148006447229448,1.842720621047516,43503.0
2008-07-14,1.814800134333114,1.831552088121256,1.7366234856368017,1.7366234856368017,29471.0
2008-07-15,1.7366236409318752,1.7533757326946249,1.7366236409318752,1.7422077170116543,4006.0
2008-07-16,1.742207116088055,1.8036316588258448,1.742207116088055,1.7533751279189451,5583.0
2008-07-17,1.731039781951642,1.747791738018024,1.731039781951642,1.747791738018024,2050.0
2008-07-18,1.7645440670110848,1.814800624327616,1.7366239545236757,1.775711948234114,62039.0
2008-07-21,1.7757116364176848,1.8148003056471849,1.7757116364176848,1.8148003056471849,25525.0
2008-07-22,1.7757119681901512,1.842720621047516,1.7757119681901512,1.842720621047516,19739.0
2008-07-23,1.8483045617217848,1.8762246745229696,1.825968662548096,1.842720621047516,6215.0
2008-07-24,1.8483045858365172,1.8706406217782368,1.8483045858365172,1.853888663060255,6919.0
2008-07-25,1.8538880492572885,1.8538880492572885,1.7868794177115237,1.8036320532659624,17324.0
2008-07-28,1.7868793591414052,1.7868793591414052,1.7868793591414052,1.7868793591414052,5819.0
2008-07-29,1.7868794177115237,1.8036320532659624,1.7868794177115237,1.8036320532659624,5692.0
2008-07-30,1.8427201734100045,1.8427201734100045,1.825968218980005,1.8315521582978116,7669.0
2008-07-31,1.8315526032223648,1.842720621047516,1.8315526032223648,1.842720621047516,5763.0
2008-08-01,1.8483042213169203,1.8483042213169203,1.8483042213169203,1.8483042213169203,3230.0
2008-08-04,1.842720621047516,1.842720621047516,1.842720621047516,1.842720621047516,389.0
2008-08-05,1.8985601512299863,1.9432322125901864,1.8762242570264704,1.9376481366818696,225697.0
2008-08-06,1.9376481366818696,1.9376481366818696,1.9208961819100876,1.9376481366818696,21024.0
2008-08-07,1.9376481366818696,1.9432322125901864,1.9376481366818696,1.9376481366818696,1484.0
2008-08-08,1.943232368056722,1.943232368056722,1.943232368056722,1.943232368056722,2726.0
2008-08-11,1.943233021187741,1.9544010411749095,1.943233021187741,1.9544010411749095,38817.0
2008-08-12,1.954400387263962,2.0381603044280414,1.954400387263962,2.0381603044280414,9039.0
2008-08-13,2.032576283421672,2.032576283421672,1.9432322934597173,2.032576283421672,261742.0
2008-08-14,2.032576283421672,2.032576283421672,2.032576283421672,2.032576283421672,1230.0
2008-08-15,1.9990723157894852,2.0381603044280414,1.9990723157894852,2.0381603044280414,4459.0
2008-08-18,2.010241129673008,2.010241129673008,1.982321146206758,1.982321146206758,367401.0
2008-08-19,1.982321146206758,1.982321146206758,1.954401162740509,1.982321146206758,86174.0
2008-08-20,1.98232102290451,1.98232102290451,1.9544010411749095,1.9544010411749095,288329.0
2008-08-21,1.8427199188788448,1.8427199188788448,1.7868793051247047,1.7924633801477756,2038958.0
2008-08-22,1.792463991275318,1.8092164950092977,1.792463991275318,1.8092164950092977,92364.0
2008-08-25,1.8148005719362184,1.8148005719362184,1.8092164950092977,1.8092164950092977,8088.0
2008-08-26,1.870640247863239,1.870640247863239,1.8148003056471849,1.8148003056471849,717580.0
2008-08-27,1.8371364387376867,1.842720515568933,1.8259685580284069,1.8259685580284069,2696.0
2008-08-28,1.8259685580284069,1.9153125590388909,1.8259685580284069,1.8259685580284069,4485.0
2008-08-29,1.8929766330223896,1.8929766330223896,1.842720621047516,1.842720621047516,12506.0
2008-09-01,1.842720515568933,1.842720515568933,1.8259685580284069,1.8259685580284069,18964.0
2008-09-02,1.8248275017209776,1.8248275017209776,1.7963145959616544,1.7963145959616544,18237.0
2008-09-03,1.813421371794435,1.813421371794435,1.7792059583642674,1.7792059583642674,31336.0
2008-09-04,1.79061214249187,1.8020173331287532,1.7392888543133656,1.7392888543133656,1565730.0
2008-09-05,1.7392883531199634,1.7906116265091512,1.710775454431503,1.7678012518084236,10022.0
2008-09-08,1.7164779784192354,1.7792064391587874,1.7164779784192354,1.7678012518084236,317205.0
2008-09-09,1.8020171361494688,1.8191248505472728,1.767801567978939,1.8191248505472728,18150.0
2008-09-10,1.819124696340903,1.819124696340903,1.7563962296998554,1.7563962296998554,939.0
2008-09-11,1.7449905764858389,1.7449905764858389,1.7449905764858389,1.7449905764858389,1062.0
2008-09-12,1.756396378588762,1.8191248505472728,1.7449911891985856,1.8191248505472728,26882.0
2008-09-15,1.7164779686222984,1.7164779686222984,1.7164779686222984,1.7164779686222984,513.0
2008-09-16,1.7164779686222984,1.7164779686222984,1.7164779686222984,1.7164779686222984,1025.0
2008-09-17,1.8191247399413235,1.8533408635311488,1.8191247399413235,1.8533408635311488,94424.0
2008-09-18,1.853340014650415,1.853340014650415,1.7906110177378498,1.847637353226572,12861.0
2008-09-19,1.853340587812283,1.8590431116248296,1.7792063845002304,1.8590431116248296,8881.0
2008-09-22,1.881853720884132,1.8875562454095776,1.881853720884132,1.8875562454095776,21407.0
2008-09-23,1.8875562454095776,1.8875562454095776,1.8647460079328817,1.8875562454095776,165314.0
2008-09-24,1.887555690214995,1.887555690214995,1.830529346734634,1.830529346734634,307.0
2008-09-25,1.80771923730908,1.8134217609796608,1.80771923730908,1.8134217609796608,11680.0
2008-09-26,1.8248268882724703,1.8248268882724703,1.8248268882724703,1.8248268882724703,3295.0
2008-09-29,1.824827221255464,1.8875562454095776,1.824827221255464,1.8875562454095776,819977.0
2008-09-30,1.7963139920982722,1.8248268882724703,1.7449907232347597,1.8248268882724703,26634.0
2008-10-01,1.8248275017209776,1.8248275017209776,1.7963145959616544,1.7963145959616544,21828.0
2008-10-02,1.779206319808744,1.7963140299992468,1.7678011332234451,1.7906115063940424,8100.0
2008-10-03,1.744990780058236,1.819124424025133,1.7107753592849688,1.8134217609796608,74933.0
2008-10-06,1.807719216584545,1.807719216584545,1.7335855734675505,1.7906115063940424,5790.0
2008-10-07,1.7107757205286185,1.7107757205286185,1.6822626780302892,1.7107757205286185,53036.0
2008-10-08,1.819124525197612,1.819124525197612,1.7620987278206912,1.7678012518084236,6355.0
2008-10-09,1.7620984307440195,1.7620984307440195,1.6936673181788124,1.7506932453164854,25696.0
2008-10-10,1.710775605101775,1.710775605101775,1.6537496633276054,1.6537496633276054,162428.0
2008-10-13,1.653749319632472,1.653749319632472,1.6252364243586166,1.6252364243586164,4279.0
2008-10-14,1.6993703302764145,1.6993703302764145,1.6366418672041498,1.6366418672041498,115224.0
2008-10-15,1.653749726248251,1.653749726248251,1.5967239216793174,1.5967239216793174,59500.0
2008-10-16,1.5682108692164998,1.5682108692164998,1.539697969662546,1.539697969662546,51534.0
2008-10-17,1.5396976586791986,1.5396976586791986,1.511184625509315,1.511184625509315,21508.0
2008-10-20,1.5682110193948502,1.5967239216793174,1.5682110193948502,1.5967239216793174,85787.0
2008-10-21,1.5967239216793174,1.5967239216793174,1.5967239216793174,1.5967239216793174,15923.0
2008-10-22,1.5967239216793174,1.5967239216793174,1.5967239216793174,1.5967239216793174,5843.0
2008-10-23,1.5339955735927326,1.545400763277892,1.5225903839075732,1.5225903839075732,55798.0
2008-10-24,1.5910213969723903,1.5967239216793174,1.5910213969723903,1.5967239216793174,2008040.0
2008-10-27,1.653749233859232,1.653749233859232,1.511184625509315,1.511184625509315,44361.0
2008-10-28,1.511184625509315,1.5282924732862204,1.511184625509315,1.511184625509315,10615.0
2008-10-29,1.568210877337424,1.591021252848671,1.511184938559306,1.591021252848671,2315.0
2008-10-30,1.665154475067691,1.665154475067691,1.665154475067691,1.665154475067691,8342.0
2008-10-31,1.665154475067691,1.665154475067691,1.5967234997909097,1.665154475067691,347430.0
2008-11-03,1.7107757205286185,1.7107757205286185,1.705073056278984,1.7107757205286185,24043.0
2008-11-04,1.7506938127763734,1.7620990019007208,1.7107757205286185,1.7107757205286185,8769.0
2008-11-05,1.7620987933462604,1.7620987933462604,1.7620987933462604,1.7620987933462604,25736.0
2008-11-06,1.7620990019007208,1.7620990019007208,1.7107757205286185,1.7107757205286185,1512.0
2008-11-07,1.7107757205286185,1.7107757205286185,1.7107757205286185,1.7107757205286185,145887.0
2008-11-10,1.7164779686222984,1.7164779686222984,1.7164779686222984,1.7164779686222984,656.0
2008-11-11,1.710775253324248,1.710775253324248,1.6936674046223374,1.6993700673146015,30753.0
2008-11-12,1.6993700673146015,1.6993700673146015,1.6993700673146015,1.6993700673146015,461.0
2008-11-13,1.6936673984839556,1.6936673984839556,1.6936673984839556,1.6936673984839556,976.0
2008-11-14,1.710775253324248,1.710775253324248,1.6993700673146015,1.6993700673146015,1798.0
2008-11-17,1.6822625645272344,1.6822625645272344,1.6537496633276054,1.6537496633276054,0.0
2008-11-18,1.6537494875618912,1.6537494875618912,1.6081288783661691,1.6138314022500484,72971.0
2008-11-19,1.6138314022500484,1.6138314022500484,1.6138314022500484,1.6138314022500484,80865.0
2008-11-20,1.6138314022500484,1.6138314022500484,1.6138314022500484,1.6138314022500484,0.0
2008-11-21,1.568210863803484,1.568210863803484,1.5111849255175105,1.5339953008318996,172870.0
2008-11-24,1.511184625509315,1.5396976586791986,1.511184625509315,1.511184625509315,148635.0
2008-11-25,1.625236685063619,1.625236685063619,1.5168876098926858,1.5168876098926856,0.0
2008-11-26,1.6252363400642236,1.6252363400642236,1.511184625509315,1.511184625509315,4818.0
2008-11-27,1.539697969662546,1.6537495678783616,1.539697969662546,1.539697969662546,13685.0
2008-11-28,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,0.0
2008-12-01,1.6423443801817992,1.6423443801817992,1.539697969662546,1.539697969662546,0.0
2008-12-02,1.6423443801817992,1.6423443801817992,1.539697969662546,1.539697969662546,0.0
2008-12-03,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,2076.0
2008-12-04,1.5967234835350204,1.5967234835350204,1.5454002177562265,1.5454002177562265,10763.0
2008-12-05,1.6423443801817992,1.6423443801817992,1.539697969662546,1.539697969662546,0.0
2008-12-08,1.539697969662546,1.5454004938233752,1.539697969662546,1.539697969662546,78644.0
2008-12-09,1.5396979300664924,1.5396979300664924,1.4541590942295095,1.4541590942295095,3108.0
2008-12-10,1.454158837919299,1.511184625509315,1.454158837919299,1.511184625509315,136739.0
2008-12-11,1.6423447147256565,1.6423447147256565,1.4826723331984988,1.4826723331984988,0.0
2008-12-12,1.636641813931833,1.636641813931833,1.4541590942295095,1.4541590942295095,0.0
2008-12-15,1.511184625509315,1.511184625509315,1.511184625509315,1.511184625509315,0.0
2008-12-16,1.4541590942295095,1.4541590942295095,1.4541590942295095,1.4541590942295095,5125.0
2008-12-17,1.55680554963952,1.5682107363699238,1.5396978392313598,1.5511028865868723,69448.0
2008-12-18,1.539697969662546,1.539697969662546,1.533995306126813,1.539697969662546,119955.0
2008-12-19,1.5396980474174524,1.5511030963150676,1.5054824825998765,1.5054824825998765,13873.0
2008-12-22,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,76889.0
2008-12-23,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,166991.0
2008-12-24,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,23086.0
2008-12-29,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,23085.0
2008-12-30,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,1025.0
2008-12-31,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,17837.0
2009-01-02,1.5339953008318998,1.5339953008318998,1.5339953008318998,1.5339953008318996,93.0
2009-01-05,1.533994996295272,1.533994996295272,1.511184625509315,1.511184625509315,8107.0
2009-01-06,1.511184625509315,1.511184625509315,1.511184625509315,1.511184625509315,4100.0
2009-01-07,1.539697969662546,1.539697969662546,1.539697969662546,1.539697969662546,184531.0
2009-01-08,1.5396976586791986,1.568210552474207,1.511184625509315,1.511184625509315,6626.0
2009-01-09,1.5396982832974349,1.5396982832974349,1.4826723331984988,1.4826723331984988,9933.0
2009-01-12,1.5339956186000754,1.5339956186000754,1.4826723331984988,1.4826723331984988,0.0
2009-01-13,1.4826720260619748,1.5339953008318998,1.4826720260619748,1.5339953008318996,14540.0
2009-01-14,1.5339953008318998,1.5339953008318998,1.5339953008318998,1.5339953008318996,33828.0
2009-01-15,1.533995093361543,1.6195339195340637,1.533995093361543,1.6081287334194023,76607.0
2009-01-16,1.7050726063317017,1.7050726063317017,1.6081287334194023,1.6081287334194023,0.0
2009-01-19,1.6081287334194023,1.6081287334194023,1.6081287334194023,1.6081287334194023,1054.0
2009-01-20,1.511184660778737,1.5967234835350204,1.511184660778737,1.5454002177562265,9614.0
2009-01-21,1.5396976946140837,1.6081286691941843,1.511184660778737,1.5454002177562265,20406.0
2009-01-22,1.539698117110383,1.5967239216793174,1.539698117110383,1.5967239216793174,60712.0
2009-01-23,1.6081287334194023,1.6138312567892912,1.6081287334194023,1.6081287334194023,196338.0
2009-01-27,1.6309395139262275,1.6309395139262275,1.6309395139262275,1.6309395139262275,2050.0
2009-01-28,1.6423443004192368,1.6423443004192368,1.6138314022500484,1.6138314022500484,1235.0
2009-01-29,1.5682112045560548,1.5682112045560548,1.5625085398008889,1.5625085398008889,4209.0
2009-01-30,1.6252364243586166,1.6252364243586166,1.6252364243586166,1.6252364243586164,9684.0
2009-02-02,1.6423447464032788,1.6423447464032788,1.6423447464032788,1.6423447464032788,2242.0
2009-02-03,1.705072941236903,1.705072941236903,1.6537496633276054,1.6537496633276054,3110.0
2009-02-04,1.6537496633276054,1.6537496633276054,1.6537496633276054,1.6537496633276054,0.0
2009-02-05,1.6537497885691474,1.6822626919281118,1.6537497885691474,1.6822626919281118,7165.0
2009-02-06,1.6822626919281118,1.7107757346619974,1.6822626919281118,1.6822626919281118,4833.0
2009-02-09,1.7050729465137306,1.7050729465137306,1.6879652336159907,1.7050729465137306,20101.0
2009-02-10,1.7107759474086273,1.7392888543133656,1.7107759474086273,1.7392888543133656,6942.0
2009-02-11,1.7392888543133656,1.7678017612181036,1.7392888543133656,1.7392888543133656,225025.0
2009-02-12,1.7449908771076963,1.7678012518084236,1.7449908771076963,1.7678012518084236,115222.0
2009-02-13,1.7678012518084236,1.7678012518084236,1.7678012518084236,1.7678012518084236,1353.0
2009-02-16,1.7506932388660328,1.7506932388660328,1.7449905764858389,1.7449905764858389,3241.0
2009-02-17,1.7563957618713513,1.7563957618713513,1.7449905764858389,1.7449905764858389,1906.0
2009-02-18,1.733585473638105,1.733585473638105,1.6993700552274122,1.7221804270844618,311633.0
2009-02-19,1.7164779784192354,1.7678012518084236,1.710775454431503,1.7678012518084236,663649.0
2009-02-20,1.7221806417818677,1.7678012518084236,1.6879650797307753,1.7678012518084236,235557.0
2009-02-23,1.682262416368144,1.7678012518084236,1.682262416368144,1.7678012518084236,8958.0
2009-02-24,1.665990900155143,1.665990900155143,1.665990900155143,1.665990900155143,169.0
2009-02-25,1.7354069247010036,1.7354069247010036,1.7354069247010036,1.7354069247010036,169.0
2009-02-26,1.7932537345375024,1.7932537345375024,1.7643303122900835,1.7932537345375024,405053.0
2009-02-27,1.735406890042665,1.7932537345375024,1.7238374928673783,1.7932537345375024,14146.0
2009-03-02,1.7527609845775862,1.7643303822113732,1.7180527916762245,1.7643303822113732,5429.0
2009-03-03,1.718052757900692,1.7354069247010036,1.718052757900692,1.7354069247010036,36815.0
2009-03-04,1.7238374928673783,1.7932537345375024,1.7238374928673783,1.7932537345375024,151699.0
2009-03-05,1.7932537703511184,1.7932537703511184,1.7354069247010036,1.7354069247010036,91686.0
2009-03-06,1.7296221207642246,1.7932537345375024,1.7296221207642246,1.7932537345375024,26.0
2009-03-09,1.7932537703511184,1.7932537703511184,1.7122681298883191,1.7354069247010036,127293.0
2009-03-10,1.7296223173463228,1.7296223173463228,1.7122682903017992,1.7296223173463228,35978.0
2009-03-11,1.718052757900692,1.7585455781320911,1.718052757900692,1.7354069247010036,274279.0
2009-03-12,1.7354073482166334,1.7527613778704945,1.7354073482166334,1.7527613778704945,333966.0
2009-03-13,1.752761038399911,1.7932538606707866,1.7354070121071363,1.7874692323670625,5732.0
2009-03-16,1.741192268345374,1.7643310726681334,1.7064840618612354,1.741192268345374,15117.0
2009-03-17,1.7527609501197188,1.7527609501197188,1.7354069247010036,1.7354069247010036,11286.0
2009-03-18,1.7122682369462898,1.7122682369462898,1.7064834671906337,1.7064834671906337,7689.0
2009-03-19,1.7585456696724513,1.7585456696724513,1.7585456696724513,1.7585456696724513,125232.0
2009-03-20,1.7296223173463228,1.758545742881065,1.7296223173463228,1.7296223173463228,126470.0
2009-03-23,1.752761041358962,1.7585456696724513,1.73540701503689,1.7585456696724513,1176.0
2009-03-24,1.7238380255443655,1.7238380255443655,1.7238380255443655,1.7238380255443655,1460.0
2009-03-25,1.7411915527133766,1.7469763221073462,1.718052757900692,1.7354069247010036,81145.0
2009-03-26,1.73540701503689,1.7585456696724513,1.73540701503689,1.7585456696724513,2336.0
2009-03-27,1.7354069247010036,1.7354069247010036,1.729622155307034,1.7354069247010036,11138.0
2009-03-30,1.7354069247010036,1.7354069247010036,1.729622155307034,1.7354069247010036,11214.0
2009-03-31,1.7585455781320911,1.7585455781320911,1.7122681298883191,1.7354069247010036,14524.0
2009-04-01,1.7932537703511184,1.7932537703511184,1.7122681298883191,1.7354069247010036,27739.0
2009-04-02,1.7122681298883191,1.7643303475260608,1.7122681298883191,1.7354069247010036,10433.0
2009-04-03,1.7354069247010036,1.7354069247010036,1.7354069247010036,1.7354069247010036,2585.0
2009-04-06,1.7643303475260608,1.7643303475260608,1.7354069247010036,1.7354069247010036,16234.0
2009-04-07,1.7354069247010036,1.7354069247010036,1.7354069247010036,1.7354069247010036,3107.0
2009-04-08,1.7643303822113732,1.7643303822113732,1.7643303822113732,1.7643303822113732,102.0
2009-04-09,1.7354069247010036,1.7354069247010036,1.7354069247010036,1.7354069247010036,26063.0
2009-04-14,1.7122681635501311,1.7643303822113732,1.7122681635501311,1.7643303822113732,7633.0
2009-04-15,1.7354070818214242,1.7643305072651525,1.712268284913797,1.712268284913797,7236.0
2009-04-16,1.7354070208968488,1.7354070208968488,1.6717754023255822,1.6717754023255822,4664.0
2009-04-17,1.677560267241469,1.7354072656377566,1.6717756380926518,1.6833450377719097,82421.0
2009-04-20,1.7469763221073462,1.7469763221073462,1.7354069247010036,1.7354069247010036,2395.0
2009-04-21,1.7354069247010036,1.7469763221073462,1.7354069247010036,1.7354069247010036,69261.0
2009-04-22,1.7469766653170131,1.7469766653170131,1.6833450377719097,1.6833450377719097,0.0
2009-04-23,1.7354069521892503,1.7469763497788482,1.7354069521892503,1.7469763497788482,67827.0
2009-04-24,1.7469766653170131,1.7469766653170131,1.6833450377719097,1.6833450377719097,0.0
2009-04-27,1.7469763497788482,1.7469763497788482,1.7354069521892503,1.7469763497788482,7768.0
2009-04-28,1.7469763497788482,1.7469763497788482,1.7469763497788482,1.7469763497788482,442.0
2009-04-29,1.7469762872179508,1.7932537345375024,1.7469762872179508,1.7932537345375024,11758.0
2009-04-30,1.764330909617635,1.7932543416573004,1.7354074775779695,1.7816849405651063,17277.0
2009-05-01,1.735407426294671,1.735407426294671,1.7238380255443655,1.7238380255443655,1687.0
2009-05-04,1.735407033205706,1.7643304578391732,1.7064834671906337,1.7064834671906337,59921.0
2009-05-05,1.7643305072651525,1.7643305072651525,1.712268284913797,1.712268284913797,0.0
2009-05-06,1.712268054143514,1.7238374510380667,1.712268054143514,1.7180526818999953,5639.0
2009-05-07,1.764330269478204,1.764330269478204,1.7180526818999953,1.7180526818999953,5166.0
2009-05-08,1.7643303822113732,1.7643303822113732,1.7643303822113732,1.7643303822113732,3792.0
2009-05-11,1.7643303531709658,1.839531224480398,1.7643303531709658,1.839531224480398,161160.0
2009-05-12,1.793253776088563,1.839531224480398,1.793253776088563,1.839531224480398,5385.0
2009-05-13,1.839531224480398,1.839531224480398,1.839531224480398,1.839531224480398,2562.0
2009-05-14,1.839531224480398,1.839531224480398,1.839531224480398,1.839531224480398,5299.0
2009-05-15,1.8395313141162144,1.880024843358303,1.8395313141162144,1.880024843358303,108354.0
2009-05-18,1.880024843358303,1.880024843358303,1.880024843358303,1.880024843358303,358.0
2009-05-19,1.880024843358303,1.880024843358303,1.8626701101304268,1.880024843358303,219646.0
2009-05-20,1.880024843358303,1.880024843358303,1.880024843358303,1.880024843358303,395346.0
2009-05-21,1.880024843358303,1.880024843358303,1.8626701101304268,1.880024843358303,11277.0
2009-05-22,1.8973794017120351,1.8973794017120351,1.8973794017120351,1.8973794017120351,164.0
2009-05-25,1.8684556286489409,1.8684556286489409,1.8684556286489409,1.8684556286489409,1383.0
2009-05-26,1.8915942413654083,1.8915942413654083,1.880024843358303,1.880024843358303,0.0
2009-05-27,1.8915940580676645,1.8915940580676645,1.8915940580676645,1.8915940580676645,179.0
2009-05-28,1.8800251118328528,1.9378719687475257,1.8800251118328528,1.9378719687475257,204527.0
2009-05-29,1.9089485402901896,1.9378719687475257,1.9089485402901896,1.9378719687475257,38726.0
2009-06-01,1.9320869983971551,1.9378716265143932,1.8511006495582427,1.8511006495582427,104020.0
2009-06-02,1.8511006495582427,1.8742400103167856,1.8221772262088576,1.8511006495582427,6562.0
2009-06-03,1.8221771567849212,1.8221771567849212,1.7932537345375024,1.7932537345375024,3053.0
2009-06-04,1.741191517939511,1.7932537345375024,1.741191517939511,1.7932537345375024,15382.0
2009-06-05,1.7932539712811628,1.8048233699838296,1.7932539712811628,1.8048233699838296,3288.0
2009-06-09,1.8048233699838296,1.8048233699838296,1.8048233699838296,1.8048233699838296,0.0
2009-06-10,1.804823131712789,1.804823131712789,1.7469762872179508,1.7932537345375024,348428.0
2009-06-11,1.741192268345374,1.793254507380755,1.741192268345374,1.741192268345374,1072.0
2009-06-12,1.7527609845775862,1.7643303822113732,1.7354069588177052,1.7643303822113732,48543.0
2009-06-15,1.7643303475260608,1.7643303475260608,1.7354069247010036,1.7354069247010036,21109.0
2009-06-16,1.7643303475260608,1.7643303475260608,1.7354069247010036,1.7354069247010036,0.0
2009-06-17,1.7354069247010036,1.7354069247010036,1.729622155307034,1.7354069247010036,28383.0
2009-06-18,1.7354070872822367,1.7354070872822367,1.7296223173463228,1.7296223173463228,164243.0
2009-06-19,1.7354069247010036,1.7527609501197188,1.7354069247010036,1.7354069247010036,166296.0
2009-06-22,1.8221775076005968,1.8221775076005968,1.8221775076005968,1.8221775076005968,1537.0
2009-06-23,1.8048234385318496,1.8684556286489409,1.8048234385318496,1.8684556286489409,17128.0
2009-06-24,1.8221775076005968,1.8221775076005968,1.8221775076005968,1.8221775076005968,11788.0
2009-06-25,1.8221771428457536,1.8453159370193204,1.8221771428457536,1.8453159370193204,3147.0
2009-06-26,1.8337466238249316,1.8511006495582427,1.8337466238249316,1.8511006495582427,2502.0
2009-06-29,1.8453159370193204,1.8453159370193204,1.8453159370193204,1.8453159370193204,69.0
2009-06-30,1.8453159370193204,1.8453159370193204,1.8453159370193204,1.8453159370193204,1004.0
2009-07-01,1.8453163064059788,1.8453163064059788,1.8221775076005968,1.8221775076005968,14435.0
2009-07-02,1.8511006495582427,1.8511006495582427,1.8511006495582427,1.8511006495582427,1025.0
2009-07-03,1.8511006495582427,1.8511006495582427,1.8511006495582427,1.8511006495582427,3075.0
2009-07-06,1.79903859994169,1.8048233699838296,1.7932539712811628,1.8048233699838296,3060.0
2009-07-07,1.8048233699838296,1.8048233699838296,1.8048233699838296,1.8048233699838296,0.0
2009-07-08,1.8742407619248287,1.8742407619248287,1.8742407619248287,1.8742407619248287,190.0
2009-07-09,1.8742407619248287,1.8742407619248287,1.8742407619248287,1.8742407619248287,0.0
2009-07-10,1.8742407619248287,1.8742407619248287,1.8742407619248287,1.8742407619248287,0.0
2009-07-13,1.8221775076005968,1.8221775076005968,1.8221775076005968,1.8221775076005968,256.0
2009-07-14,1.8221771567849212,1.8221771567849212,1.7932537345375024,1.7932537345375024,5125.0
2009-07-15,1.7932537345375024,1.7932537345375024,1.7932537345375024,1.7932537345375024,11200.0
2009-07-16,1.8221775076005968,1.8221775076005968,1.8221775076005968,1.8221775076005968,358.0
2009-07-17,1.799038447076425,1.799038447076425,1.799038447076425,1.799038447076425,20.0
2009-07-20,1.8106082928912348,1.8106082928912348,1.8106082928912348,1.8106082928912348,686.0
2009-07-21,1.8221779569386745,1.8742407619248287,1.8221779569386745,1.8742407619248287,8341.0
2009-07-22,1.880024843358303,1.89737886967816,1.8511007121233205,1.880024843358303,25395.0
2009-07-23,1.8800249796294732,1.9089484060529145,1.8221774198745224,1.9089484060529145,37809.0
2009-07-24,1.937871222137345,1.937871222137345,1.9147324317335863,1.9205172000253103,17068.0
2009-07-27,1.9089483608747988,1.9089483608747988,1.856885572465648,1.856885572465648,1588.0
2009-07-28,1.8568854190570796,1.8568854190570796,1.8511006495582427,1.8511006495582427,5231.0
2009-07-29,1.8858097409716703,1.9436567392679671,1.8858097409716703,1.9378719687475257,15401.0
2009-07-30,1.9378716864610608,1.966795110705172,1.9378716864610608,1.966795110705172,12089.0
2009-07-31,2.0824889407466523,2.134551160730779,2.024642092489447,2.0824889407466523,148201.0
2009-08-03,2.0824889407466523,2.0824889407466523,2.0824889407466523,2.0824889407466523,49115.0
2009-08-04,2.082488773703681,2.128766220321065,2.082488773703681,2.128766220321065,44657.0
2009-08-05,2.1403352246619445,2.157689387668619,2.134550597914097,2.1403352246619445,135868.0
2009-08-06,2.111412293072781,2.111412293072781,2.111412293072781,2.111412293072781,6550.0
2009-08-07,2.1403354639376277,2.151904860108272,2.09405802063663,2.151904860108272,57348.0
2009-08-10,2.151905013826338,2.157689783015677,2.111412195027329,2.157689783015677,7187.0
2009-08-11,2.16925983919897,2.1750444687645287,2.157690438686219,2.16925983919897,99056.0
2009-08-12,2.163474941534293,2.1750443413694094,2.1576903123075475,2.1750443413694094,9849.0
2009-08-13,2.198182836041182,2.256029685808873,2.198182836041182,2.256029685808873,42509.0
2009-08-14,2.198182836041182,2.256029685808873,2.122981818237899,2.256029685808873,6038.0
2009-08-17,2.227106260925028,2.267599084038733,2.227106260925028,2.256029685808873,343055.0
2009-08-18,2.227106260925028,2.256029685808873,2.227106260925028,2.256029685808873,25679.0
2009-08-19,2.2849530652132635,2.2965224632128467,2.261814269214097,2.2965224632128467,38669.0
2009-08-20,2.313876653347869,2.3370154509853025,2.2965226258106006,2.3370154509853025,176725.0
2009-08-21,2.3370155286098453,2.3775083551295264,2.3196615004961583,2.371723726218837,14319.0
2009-08-24,2.371723377982538,2.371723377982538,2.290737736834166,2.313876390461131,122705.0
2009-08-25,2.337015560253407,2.3717237583323536,2.313876761534109,2.354369588602069,9794.0
2009-08-26,2.354369274379194,2.4295704308710957,2.354369274379194,2.4295704308710957,236927.0
2009-08-27,2.4180005676045933,2.4180005676045933,2.383292520191233,2.383292520191233,81394.0
2009-08-28,2.371723726218837,2.3775083551295264,2.325446129406848,2.371723726218837,27916.0
2009-08-31,2.3717236474414536,2.3717236474414536,2.3312308222667517,2.3370154509853025,31606.0
2009-09-01,2.384227756823583,2.3901293906505403,2.3134091605646945,2.3311137735699665,14132.0
2009-09-02,2.366523820390339,2.366523820390339,2.301606695161272,2.354720693599796,2535.0
2009-09-03,2.354720693599796,2.354720693599796,2.354720693599796,2.354720693599796,0.0
2009-09-04,2.301606695161272,2.354720693599796,2.2425912054463963,2.354720693599796,317534.0
2009-09-07,2.331113966834992,2.331113966834992,2.3016062279672145,2.3016062279672145,9464.0
2009-09-08,2.3311137735699665,2.3311137735699665,2.3311137735699665,2.3311137735699665,1537.0
2009-09-09,2.354720693599796,2.354720693599796,2.354720693599796,2.354720693599796,872.0
2009-09-10,2.3547200399031696,2.360621529541201,2.3488185502651384,2.360621529541201,36459.0
2009-09-11,2.360621529541201,2.360621529541201,2.301606056209682,2.360621529541201,5484.0
2009-09-14,2.3016062279672145,2.3016062279672145,2.3016062279672145,2.3016062279672145,174.0
2009-09-15,2.331113733454695,2.331113733454695,2.2720982616274967,2.2720982616274967,1025.0
2009-09-16,2.331113966834992,2.331113966834992,2.3016062279672145,2.3016062279672145,49513.0
2009-09-17,2.331113792875441,2.3665231634170336,2.331113792875441,2.360621529541201,239267.0
2009-09-18,2.360621529541201,2.3665231634170336,2.360621529541201,2.360621529541201,43459.0
2009-09-21,2.372424653055065,2.390129410444762,2.360621529541201,2.360621529541201,6391.0
2009-09-22,2.360622029465249,2.390129916617884,2.360622029465249,2.390129916617884,4515.0
2009-09-23,2.390128822496532,2.407833431293268,2.37832570188612,2.401931798869178,327442.0
2009-09-24,2.3606218369656937,2.4196374622206367,2.3606218369656937,2.4196374622206367,39868.0
2009-09-25,2.4196374622206367,2.4196374622206367,2.3960312121186598,2.4196374622206367,14952.0
2009-09-28,2.40193289839354,2.4078345335192,2.360622029465249,2.390129916617884,17454.0
2009-09-29,2.39012926273724,2.419636997579452,2.39012926273724,2.4137353640683346,40464.0
2009-09-30,2.390129916617884,2.390129916617884,2.360622029465249,2.390129916617884,35881.0
2009-10-01,2.390129916617884,2.390129916617884,2.390129916617884,2.390129916617884,318769.0
2009-10-02,2.401932241283891,2.4137353640683346,2.3606213836572354,2.4137353640683346,70932.0
2009-10-05,2.390129650379149,2.390129650379149,2.337015661353786,2.337015661353786,26607.0
2009-10-06,2.337015467818292,2.3901294524451213,2.331113833838754,2.3842278184655825,13080.0
2009-10-07,2.3842280159108777,2.3842280159108777,2.337015661353786,2.337015661353786,18805.0
2009-10-08,2.360621571023035,2.3842278184655825,2.360621571023035,2.3842278184655825,47034.0
2009-10-09,2.390129368794142,2.4550464748702425,2.390129368794142,2.4550464748702425,30181.0
2009-10-12,2.455046641998134,2.455046641998134,2.4491450078233887,2.4491450078233887,10018.0
2009-10-13,2.443243041277017,2.5671756112335458,2.431440063008786,2.5317663879532737,58992.0
2009-10-14,2.5317661329469305,2.5376677657244064,2.525864500169454,2.525864500169454,5429.0
2009-10-15,2.531766641773525,2.537668275737093,2.531766641773525,2.537668275737093,8970.0
2009-10-16,2.5553729617684264,2.679305547671518,2.5553729617684264,2.6556992996220323,27920.0
2009-10-19,2.632093431434617,2.6556996828909427,2.626192084927278,2.632093431434617,80592.0
2009-10-20,2.6556988796661303,2.691108101903155,2.6556988796661303,2.691108101903155,16826.0
2009-10-21,2.702911337309378,2.7855330472321964,2.702911337309378,2.785533047232197,56425.0
2009-10-22,2.7324191331013203,2.773729991193698,2.714714520843957,2.767828646091635,459783.0
2009-10-23,2.750124412294028,2.750124412294028,2.726518163210427,2.74422277790422,29695.0
2009-10-26,2.726518376763658,2.726518376763658,2.7206167419116087,2.726518376763658,7501.0
2009-10-27,2.750123824214108,2.750123824214108,2.750123824214108,2.750123824214108,113.0
2009-10-28,2.750124328346845,2.750124328346845,2.714714811564502,2.714714811564502,26063.0
2009-10-29,2.714714811564502,2.714714811564502,2.714714811564502,2.714714811564502,31660.0
2009-10-30,2.549471361498966,2.714714811564502,2.549471361498966,2.714714811564502,132086.0
2009-11-02,2.6852072994330345,2.750124412294028,2.6852072994330345,2.74422277790422,83885.0
2009-11-03,2.750124328346845,2.7560256740808864,2.714714811564502,2.714714811564502,90466.0
2009-11-04,2.744222992844157,2.744222992844157,2.549471639007374,2.726518376763658,9737.0
2009-11-05,2.7147147755079413,2.7147147755079413,2.5789792098179127,2.6556992996220323,31220.0
2009-11-06,2.6616009691044167,2.714714811564502,2.6261917407976925,2.714714811564502,81565.0
2009-11-09,2.6852066348563013,2.7560250761042235,2.6852066348563013,2.6852066348563017,7160.0
2009-11-10,2.661601397774335,2.714715248788786,2.626192163764701,2.6616013977743345,25106.0
2009-11-11,2.6616003916151425,2.6852066348563013,2.596683294820844,2.6852066348563017,86031.0
2009-11-12,2.655699965681835,2.6793062196518616,2.608487457741784,2.6793062196518616,11972.0
2009-11-13,2.667502024544322,2.6852066348563013,2.649797125756785,2.6852066348563017,16390.0
2009-11-16,2.6793051675005395,2.6793051675005395,2.5966834552884737,2.626191333282315,13190.0
2009-11-17,2.596683823736124,2.6556992996220323,2.537668347850216,2.6556992996220323,21919.0
2009-11-18,2.6497972895066986,2.6497972895066986,2.626191333282315,2.626191333282315,23375.0
2009-11-19,2.6556994778955847,2.6556994778955847,2.5966839980480456,2.5966839980480456,10083.0
2009-11-20,2.602586005980216,2.608487352878719,2.602586005980216,2.608487352878719,751.0
2009-11-23,2.6261917059168858,2.6556992996220323,2.6261917059168858,2.6556992996220323,274358.0
2009-11-24,2.6556992996220323,2.667502567884583,2.6556992996220323,2.6556992996220323,22208.0
2009-11-25,2.6556992996220323,2.661600933753308,2.6261917059168858,2.6556992996220323,356255.0
2009-11-26,2.6379941471901613,2.6675020233472573,2.567175417498464,2.6675020233472573,74167.0
2009-11-27,2.655698757494197,2.7088128768818587,2.655698757494197,2.6675020233472573,20780.0
2009-11-30,2.661601397774335,2.70881390210429,2.655699762614174,2.6616013977743345,69618.0
2009-12-01,2.6852074295480266,2.6970104104239407,2.6852074295480266,2.6970104104239407,547.0
2009-12-02,2.773729991193698,2.7796316247713486,2.767828646091635,2.767828646091635,5796.0
2009-12-03,2.767829170376321,2.921269364655309,2.7088136888478145,2.8917617681288768,158326.0
2009-12-04,2.8917617681288768,2.8976634028244206,2.87995849873779,2.8917617681288768,41637.0
2009-12-07,2.8622533810521937,2.8622533810521937,2.8622533810521937,2.8622533810521937,178250.0
2009-12-08,2.8386468799787656,2.856351490894289,2.7855330472321964,2.785533047232197,16177.0
2009-12-09,2.767828644613902,2.803237869109724,2.714714519394581,2.803237869109724,10061.0
2009-12-10,2.714714519394581,2.803237869109724,2.714714519394581,2.803237869109724,2953.0
2009-12-11,2.803237955146874,2.850450448240744,2.803237955146874,2.8327458354494417,7633.0
2009-12-14,2.803238843285606,2.950777714591392,2.803238843285606,2.915368477790224,65254.0
2009-12-15,2.8917617681288768,2.9153680184354083,2.8917617681288768,2.8917617681288768,76005.0
2009-12-16,2.874057027691491,2.915367891814792,2.832746163568191,2.8563521243738226,6292.0
2009-12-17,2.8563521243738226,2.8563521243738226,2.8563521243738226,2.8563521243738226,11370.0
2009-12-18,2.891761871964182,3.0097928392593656,2.891761871964182,2.9979898579201083,147719.0
2009-12-21,2.997989819850132,2.997989819850132,2.9743835689957274,2.9743835689957274,12206.0
2009-12-22,2.997989567436649,3.0038909132966536,2.9507770697028635,2.950777069702864,9037.0
2009-12-23,2.9507770697028635,2.9507770697028635,2.9507770697028635,2.950777069702864,20099.0
2009-12-24,2.9035644918541017,2.9035644918541017,2.9035644918541017,2.9035644918541017,3468.0
2009-12-29,2.962579669240848,3.009792160908368,2.950776690561762,3.009792160908368,29290.0
2009-12-30,3.0156943291001888,3.098316059927521,3.0156943291001888,3.098316059927521,186425.0
2009-12-31,3.09831678319934,3.2399540278992225,3.09831678319934,3.186840169315156,22141.0
2010-01-04,3.186840177378932,3.2458556721135707,3.169135557806112,3.169135557806112,35400.0
2010-01-05,3.1691348099833654,3.2458549061871342,3.027497309871676,3.098316059927521,31812.0
2010-01-06,3.0570047400108877,3.0570047400108877,3.0333984935019527,3.0393001272480853,29361.0
2010-01-07,3.0393006687100232,3.0570052846269635,3.0393006687100232,3.045202015031905,50433.0
2010-01-08,3.045202015031905,3.0570052846269635,3.045202015031905,3.045202015031905,27788.0
2010-01-11,3.0688083039562857,3.098316189835689,3.0688083039562857,3.0688083039562857,11235.0
2010-01-12,3.08061144453247,3.098316059927521,3.0688081752853438,3.098316059927521,135339.0
2010-01-13,3.12782377571864,3.12782377571864,3.1042175269743746,3.1042175269743746,29320.0
2010-01-14,3.1219218432455405,3.1219218432455405,3.068807716524854,3.074709350266174,10643.0
2010-01-15,3.0688083039562857,3.11011917110206,3.062906957560926,3.0688083039562857,18267.0
2010-01-18,3.080611149146294,3.092414128786046,3.0688078810309305,3.086512494728365,11688.0
2010-01-19,3.068807716524854,3.086512329273217,3.068807716524854,3.074709350266174,21350.0
2010-01-20,3.0865121180692534,3.092413751406736,3.0865121180692534,3.092413751406736,1435.0
2010-01-21,3.0924133775734903,3.1278228848422525,3.0924133775734903,3.116019619594151,6391.0
2010-01-22,3.098315852258368,3.104217486486365,3.068807969593998,3.080611238049994,177252.0
2010-01-25,3.068807506532382,3.092413751406736,3.068807506532382,3.092413751406736,2132.0
2010-01-27,3.098315892669402,3.12782377571864,3.09241425836443,3.1042175269743746,106715.0
2010-01-28,3.1278228848422525,3.151428838387372,3.110117986970101,3.116019619594151,280687.0
2010-01-29,3.098315384744218,3.098315384744218,3.092413751406736,3.092413751406736,6169.0
2010-02-01,3.086512329273217,3.092413963014538,3.068807716524854,3.074709350266174,33892.0
2010-02-02,3.06880830861148,3.092414559655682,3.039300711162966,3.0511036924472417,67427.0
2010-02-03,3.0511031062647547,3.068807719027556,3.0393001272480853,3.0393001272480853,208163.0
2010-02-04,3.0333984935019527,3.0393001272480853,3.009792246993018,3.0393001272480853,149106.0
2010-02-05,2.992088223012653,3.0038912043519104,2.9802852416733963,2.9979898579201083,26912.0
2010-02-08,2.9920874618483984,2.997989095254523,2.9448749715505618,2.9448749715505618,50907.0
2010-02-09,2.891762424375287,2.9330732996677504,2.891762424375287,2.9330732996677504,215231.0
2010-02-10,2.8976632261090742,2.9507770697028635,2.8976632261090742,2.950777069702864,103353.0
2010-02-11,3.0038896420191,3.009791273857097,2.980283691618118,3.0038896420191,18962.0
2010-02-12,3.0156931530702447,3.0156931530702447,2.9566776952757867,2.9566776952757867,1742.0
2010-02-15,3.0038906144932964,3.0215955157390413,2.9566784099314334,3.0215955157390413,743.0
2010-02-16,2.9979891822292823,3.009792160908368,2.950776690561762,3.009792160908368,24693.0
2010-02-17,3.009792246993018,3.0393001272480853,3.009792246993018,3.0393001272480853,35372.0
2010-02-18,3.009792160908368,3.1278233900771677,3.009792160908368,3.009792160908368,340367.0
2010-02-19,3.0097922482418777,3.0215955157390413,3.0038906144932964,3.0215955157390413,66029.0
2010-02-22,3.051103649829434,3.157331633806725,3.045202015031905,3.045202015031905,18107.0
2010-02-23,3.086998683741956,3.0989408141595294,3.0690857799850457,3.0690857799850457,481347.0
2010-02-24,3.1407374693720485,3.194476176921134,3.104911372469895,3.158650371888411,190357.0
2010-02-25,3.1646214366836736,3.194476176921134,3.158650371888411,3.158650371888411,24847.0
2010-02-26,3.104911593879333,3.104911593879333,3.0690857862918914,3.0929697553066693,389192.0
2010-03-01,3.0929696876795494,3.1944763348708456,3.0929696876795494,3.1944763348708456,84719.0
2010-03-02,3.224331981596974,3.2840417682481404,3.218360915371008,3.2840417682481404,477155.0
2010-03-03,3.284040494486252,3.284040494486252,3.224330730994368,3.2601565307156206,15863.0
2010-03-04,3.313895265915554,3.313895265915554,3.248214729677112,3.2661276297302684,445284.0
2010-03-05,3.284040506733861,3.284040506733861,3.200446779159589,3.218359679087021,449398.0
2010-03-08,3.2840402601380254,3.3318081842705807,3.2541852345878364,3.2780691966541147,119803.0
2010-03-09,3.2840402601380254,3.2840402601380254,3.2661273615556583,3.2780691966541147,104690.0
2010-03-10,3.284040874790763,3.284040874790763,3.230301877116315,3.230301877116316,48157.0
2010-03-11,3.248214706878998,3.248214706878998,3.218359679087021,3.218359679087021,36894.0
2010-03-12,3.2243317596129613,3.2243317596129613,3.1885056565931635,3.1885056565931635,29100.0
2010-03-15,3.18850494136965,3.18850494136965,3.098940433584352,3.098940433584352,22301.0
2010-03-16,3.039230752056057,3.0929697553066693,2.9974338792475588,3.0929697553066693,33186.0
2010-03-17,3.033260198475812,3.1646218916400226,3.033260198475812,3.1646218916400226,38046.0
2010-03-18,3.1646209800039817,3.17656281600178,3.152678852136797,3.152678852136797,714323.0
2010-03-19,3.1646221949458084,3.2840417682481404,3.1646221949458084,3.2840417682481404,32770.0
2010-03-22,3.2840421247039657,3.301955033456665,3.272099990955812,3.272099990955812,52056.0
2010-03-23,3.313896875335287,3.313896875335287,3.272099990955812,3.272099990955812,100110.0
2010-03-24,3.272098745587809,3.295982712124295,3.212388975181306,3.230301877116316,15990.0
2010-03-25,3.2720990135695813,3.2720990135695813,3.164621593157229,3.1944763348708456,15605.0
2010-03-26,3.200446779159589,3.2362725790144515,3.182533879232158,3.218359679087021,30198.0
2010-03-29,3.1944763348708456,3.2243313684539063,3.1944763348708456,3.1944763348708456,14071.0
2010-03-30,3.1825355749916406,3.22433246104953,3.1825355749916406,3.22433246104953,61450.0
2010-03-31,3.2243324943998517,3.230303269705919,3.2064195847425543,3.2064195847425543,173005.0
2010-04-01,3.2064184785590566,3.2601571889916103,3.2064184785590566,3.2422442855140927,30658.0
2010-04-06,3.284040657155914,3.295982493698056,3.284040657155914,3.295982493698056,81288.0
2010-04-07,3.301954357033352,3.463170794651111,3.301954357033352,3.4034610137508103,209572.0
2010-04-08,3.40346017570501,3.40346017570501,3.3377793453266547,3.337779345326656,7267.0
2010-04-09,3.373605285658772,3.403460021470019,3.2601565307156206,3.2601565307156206,15323.0
2010-04-12,3.2601565307156206,3.290011558396256,3.2601565307156206,3.2601565307156206,36368.0
2010-04-13,3.2601575707632784,3.266128636578158,3.1885056565931635,3.1885056565931635,77118.0
2010-04-14,3.1885063502359507,3.230303236293841,3.1885063502359507,3.22433246104953,24757.0
2010-04-15,3.2243313820365747,3.2422442855140927,3.212389251805265,3.2422442855140927,7239.0
2010-04-16,3.254185721030909,3.2900118154203746,3.254185721030909,3.2900118154203746,26730.0
2010-04-19,3.284042256579437,3.290013323693292,3.2183613939356763,3.22433246104953,17113.0
2010-04-20,3.2541851908397708,3.3437499744168955,3.2541851908397708,3.3138949492680667,31460.0
2010-04-21,3.313896040467261,3.3616639796866625,3.290012362727019,3.343751075446752,96723.0
2010-04-22,3.403461287218762,3.4333163260025,3.37360654030452,3.3915194468269645,213311.0
2010-04-23,3.3915194468269645,3.4333163260025,3.313896462737046,3.3915194468269645,29383.0
2010-04-27,3.3915186490704423,3.3915186490704423,3.331808877417457,3.331808877417457,8337.0
2010-04-28,3.343750715000284,3.385547584344316,3.319866747965204,3.331808877417457,27806.0
2010-04-29,3.3437499744168955,3.349721037820533,3.3138949492680667,3.3138949492680667,277185.0
2010-04-30,3.31389700840962,3.319868075523474,3.206419551577512,3.22433246104953,26379.0
2010-05-03,3.230302755953441,3.2840417682481404,3.206419074788575,3.2840417682481404,19783.0
2010-05-04,3.2840417682481404,3.313896515638974,3.206419074788575,3.2840417682481404,114586.0
2010-05-05,3.2064178655966176,3.2840405297834243,3.2064178655966176,3.2661276297302684,37196.0
2010-05-06,3.152679751074732,3.158650816710881,3.045202028971394,3.1168539409967755,165795.0
2010-05-07,2.94369497776926,3.1049113933712063,2.9257820751323145,3.027288717987963,119286.0
2010-05-10,3.06311432934782,3.110882261268625,3.06311432934782,3.0750564582627278,159114.0
2010-05-11,3.104911593879333,3.104911593879333,3.0690857862918914,3.0929697553066693,12291.0
2010-05-12,3.0810277728058697,3.1049117429674813,3.0750569991675656,3.1049117429674813,6588.0
2010-05-13,3.081027848096866,3.1646218916400226,3.081027848096866,3.1646218916400226,14679.0
2010-05-14,3.14073792089476,3.1646218916400226,3.128795789587393,3.1646218916400226,12709.0
2010-05-17,3.1407377059499164,3.1407377059499164,3.1407377059499164,3.1407377059499164,286.0
2010-05-18,3.134766640704879,3.1407377059499164,3.0750568638628564,3.1407377059499164,9390.0
2010-05-19,3.134766640704879,3.17656351368124,3.098940832973556,3.1407377059499164,400321.0
2010-05-20,3.110882421245163,3.140737453198309,3.110882421245163,3.110882421245163,96556.0
2010-05-21,3.110882604186368,3.2422442855140927,3.110882604186368,3.2422442855140927,85203.0
2010-05-24,3.176563673938334,3.266128489654623,3.176563673938334,3.200447644253975,117833.0
2010-05-25,3.200447701823182,3.200447701823182,3.134766855241076,3.1646218916400226,8908.0
2010-05-26,3.218361427224236,3.218361427224236,3.1825356079096423,3.2064195847425543,11936.0
2010-05-27,3.206419074788575,3.2840417682481404,3.140738221911441,3.2840417682481404,32296.0
2010-05-28,3.343751554899307,3.3556933954817407,3.278070702022174,3.2840417682481404,88822.0
2010-05-31,3.2243323315717918,3.272099990955812,3.206419422819092,3.272099990955812,3219.0
2010-06-01,3.284041829923812,3.284041829923812,3.2422449492960825,3.2482160156341884,30546.0
2010-06-02,3.2183613939356763,3.284042256579437,3.2123903268218226,3.22433246104953,51121.0
2010-06-03,3.2362725790144515,3.2362725790144515,3.218359679087021,3.218359679087021,2963.0
2010-06-04,3.236274303407694,3.248216437635401,3.22433246104953,3.22433246104953,14599.0
2010-06-07,3.212389421546305,3.212389421546305,3.1646217737053868,3.212389421546305,6363.0
2010-06-08,3.170592665424235,3.170592665424235,3.1646218916400226,3.1646218916400226,150909.0
2010-06-09,3.1646218916400226,3.1765637310779185,3.1646218916400226,3.1646218916400226,170812.0
2010-06-10,3.1646222488833486,3.2840418242210574,3.140738275441905,3.176564089669317,96093.0
2010-06-11,3.1646218916400226,3.206418767476865,3.1646218916400226,3.1646218916400226,7124.0
2010-06-15,3.170592665424235,3.1885055705158143,3.1646218916400226,3.1646218916400226,157548.0
2010-06-16,3.1646218916400226,3.206418767476865,3.158650825986339,3.1646218916400226,43933.0
2010-06-17,3.224331672568445,3.2780703878431834,3.1646218916400226,3.1646218916400226,64661.0
2010-06-18,3.122825487592189,3.2780711894655843,3.122825487592189,3.22433246104953,9821.0
2010-06-21,3.2004471378477737,3.272098745587809,3.2004471378477737,3.230301877116316,21748.0
2010-06-22,3.22433246104953,3.22433246104953,3.2183613939356763,3.22433246104953,18813.0
2010-06-23,3.22433246104953,3.22433246104953,3.22433246104953,3.22433246104953,198.0
2010-06-24,3.224331767447117,3.236273607236411,3.224331767447117,3.236273607236411,3786.0
2010-06-25,3.218360606914761,3.242244577660024,3.1646218916400226,3.1646218916400226,212851.0
2010-06-28,3.1646218916400226,3.170592665424235,3.158650825986339,3.1646218916400226,5573.0
2010-06-29,3.1646218916400226,3.170592665424235,3.158650825986339,3.1646218916400226,2817.0
2010-06-30,3.1347663278356688,3.1407373924847573,3.122824198537492,3.122824198537492,26112.0
2010-07-01,3.1646209800039817,3.1646209800039817,3.140737016139,3.152678852136797,37739.0
2010-07-02,3.164620967502484,3.2601565307156206,3.158649903592479,3.2601565307156206,5956.0
2010-07-05,3.2541860628064216,3.2541860628064216,3.2541860628064216,3.2541860628064216,27261.0
2010-07-06,3.2541860628064216,3.2541860628064216,3.2541860628064216,3.2541860628064216,0.0
2010-07-07,3.1944765787076985,3.2243316145696173,3.0810277926757674,3.200447644253975,4691.0
2010-07-08,3.1944767224080435,3.212389627983202,3.1885056565931635,3.1885056565931635,17058.0
2010-07-09,3.188505474469701,3.1944765399435204,3.1347667608137124,3.1705925699177047,6825.0
2010-07-12,3.1944763348708456,3.1944763348708456,3.188505269780345,3.1944763348708456,12195.0
2010-07-13,3.212388875180725,3.212388875180725,3.1646212354641645,3.182534136841551,20131.0
2010-07-14,3.1646218916400226,3.1646218916400226,3.1646218916400226,3.1646218916400226,34.0
2010-07-15,3.164621796313348,3.218360509969335,3.1407378262875327,3.1705925699177047,86234.0
2010-07-16,3.1646212354641645,3.182534136841551,3.1646212354641645,3.182534136841551,127157.0
2010-07-19,3.22433246104953,3.22433246104953,3.22433246104953,3.22433246104953,1025.0
2010-07-20,3.224331767447117,3.236273607236411,3.224331767447117,3.236273607236411,16572.0
2010-07-21,3.212390197823637,3.272099990955812,3.212390197823637,3.272099990955812,11083.0
2010-07-22,3.278069465809242,3.278069465809242,3.2661276297302684,3.2661276297302684,3006.0
2010-07-23,3.2661279728557537,3.2661279728557537,3.230301877116315,3.230301877116316,1742.0
2010-07-26,3.260156908254277,3.2661279728557537,3.2243311043842584,3.230301877116316,8104.0
2010-07-27,3.2183613939356763,3.22433246104953,3.2183613939356763,3.22433246104953,1299.0
2010-07-28,3.2422449492960825,3.2541867901027888,3.2422449492960825,3.2482160156341884,5514.0
2010-07-29,3.242244224668664,3.2601571278100203,3.242244224668664,3.2541860628064216,4093.0
2010-07-30,3.272098366666243,3.278069430576247,3.2601565307156206,3.2601565307156206,16253.0
2010-08-02,3.2780691966541147,3.2780691966541147,3.260156298071748,3.2780691966541147,1052.0
2010-08-03,3.278071057829889,3.278071057829889,3.272099990955812,3.272099990955812,4914.0
2010-08-04,3.2661293471074195,3.2661293471074195,3.22433246104953,3.22433246104953,4914.0
2010-08-05,3.254187212879712,3.254187212879712,3.22433246104953,3.22433246104953,9738.0
2010-08-06,3.224331767447117,3.236273607236411,3.224331767447117,3.236273607236411,2598.0
2010-08-09,3.230301877116315,3.230301877116315,3.230301877116315,3.230301877116316,633.0
2010-08-10,3.230302541407025,3.236273607236411,3.224331767447117,3.236273607236411,3434.0
2010-08-11,3.248216307198568,3.272099990955812,3.236274173450414,3.272099990955812,4214.0
2010-08-12,3.266128922779,3.2720996972476004,3.224332042151271,3.2482160156341884,17554.0
2010-08-13,3.248216307198568,3.272099990955812,3.248216307198568,3.272099990955812,6177.0
2010-08-16,3.272099990955812,3.2840421247039657,3.272099990955812,3.272099990955812,4838.0
2010-08-17,3.2840417682481404,3.2840417682481404,3.2840417682481404,3.2840417682481404,4620.0
2010-08-18,3.2840402601380254,3.319866057302759,3.2780691966541147,3.2780691966541147,73277.0
2010-08-19,3.313896040467261,3.343751075446752,3.2959831362273504,3.343751075446752,6001.0
2010-08-20,3.31389651793036,3.31389651793036,3.284041770518884,3.3079257435697644,7030.0
2010-08-23,3.3138953944459697,3.3138953944459697,3.284040657155914,3.295982493698056,3396.0
2010-08-24,3.284931615546665,3.315632028828696,3.254231502398697,3.254231502398697,11646.0
2010-08-25,3.2542313571585173,3.29107161134548,3.2542313571585173,3.266511341842821,5720.0
2010-08-26,3.2726505252751936,3.2726505252751936,3.2726505252751936,3.2726505252751936,629.0
2010-08-27,3.3094922392288786,3.3156323825671783,3.3094922392288786,3.3156323825671783,2942.0
2010-08-30,3.3156323825671783,3.3156323825671783,3.3156323825671783,3.3156323825671783,8300.0
2010-08-31,3.309490043607564,3.309490043607564,3.2665096690222137,3.309490043607564,26210.0
2010-09-01,3.309491661140305,3.309491661140305,3.278791249945528,3.297211676742821,116477.0
2010-09-02,3.3156323825671783,3.32791236910968,3.284931966009778,3.3156323825671783,30583.0
2010-09-03,3.315630909276896,3.315630909276896,3.2726505252751936,3.2726505252751936,4358.0
2010-09-06,3.2726519794672755,3.3156323825671783,3.2726519794672755,3.3156323825671783,9026.0
2010-09-07,3.2787918226714785,3.3217722257713813,3.2787918226714785,3.3156323825671783,18603.0
2010-09-08,3.3094918041770813,3.3094918041770813,3.278791391655427,3.278791391655427,804.0
2010-09-09,3.3156323825671783,3.32791236910968,3.3094922392288786,3.3156323825671783,11081.0
2010-09-10,3.3156323825671783,3.3156323825671783,3.3156323825671783,3.3156323825671783,0.0
2010-09-13,3.321771145262584,3.321771145262584,3.321771145262584,3.321771145262584,3985.0
2010-09-14,3.30335209589058,3.3463324989904817,3.2972122526863763,3.3156323825671783,30463.0
2010-09-15,3.2972111801664683,3.34019156928567,3.2972111801664683,3.321771145262584,69557.0
2010-09-16,3.321771425509785,3.340191851086943,3.321771425509785,3.340191851086943,13933.0
2010-09-17,3.315631484180824,3.3770320005247614,3.315631484180824,3.377032000524762,3843.0
2010-09-20,3.3831709570514827,3.432291172839077,3.3831709570514827,3.432291172839077,13588.0
2010-09-21,3.438432431419905,3.4936931048499718,3.438432431419905,3.493693104849971,38124.0
2010-09-22,3.499833278901999,3.5612337995562715,3.499833278901999,3.5612337995562715,4029.0
2010-09-23,3.5612328219096803,3.585793083455797,3.481412196985267,3.579653243169733,1144408.0
2010-09-24,3.6533345783368336,3.684034987451421,3.616494327506547,3.622634469356269,24303.0
2010-09-27,3.6287748467326,3.769996329318442,3.6287748467326,3.769996329318442,115424.0
2010-09-28,3.763855187783263,3.763855187783263,3.6901743946642767,3.708594818044514,239986.0
2010-09-29,3.696314674313976,3.7147347982505368,3.6840346917342672,3.690174532957122,10095.0
2010-09-30,3.684034624389126,3.684034624389126,3.671754341899905,3.6778944831445153,64603.0
2010-10-01,3.622634469356269,3.677894845601699,3.622634469356269,3.622634469356269,4568.0
2010-10-04,3.622634469356269,3.622634469356269,3.622634469356269,3.622634469356269,0.0
2010-10-05,3.530533689296153,3.5796542258731856,3.530533689296153,3.5612337995562715,16150.0
2010-10-06,3.5796542258731856,3.5796542258731856,3.5550939575846696,3.5612337995562715,10765.0
2010-10-07,3.585793478444519,3.585793478444519,3.585793478444519,3.585793478444519,2949.0
2010-10-08,3.585793992479684,3.5919341344562703,3.573514008660541,3.5919341344562703,12662.0
2010-10-11,3.591933456493796,3.591933456493796,3.5673731933571267,3.5673731933571267,5811.0
2010-10-12,3.5305326231823417,3.5305326231823417,3.5305326231823417,3.5305326231823417,235.0
2010-10-13,3.5305337370785104,3.5305337370785104,3.4507127890270235,3.4691332155932413,118876.0
2010-10-14,3.567373245333486,3.567373245333486,3.41387182359328,3.420011964500401,12267.0
2010-10-15,3.4138727161462765,3.4138727161462765,3.401592731255423,3.401592731255423,9934.0
2010-10-18,3.389312389222064,3.389312389222064,3.266511341842821,3.266511341842821,167676.0
2010-10-19,3.2849307196059923,3.2849307196059923,3.131429295330346,3.229670350931071,34689.0
2010-10-20,3.1498497599047752,3.3770320005247614,3.1498497599047752,3.377032000524762,15458.0
2010-10-21,3.3831721421993595,3.3831721421993595,3.3708918588501637,3.377032000524762,27634.0
2010-10-22,3.395450935964904,3.432291172839077,3.395450935964904,3.432291172839077,1770.0
2010-10-25,3.383171882602272,3.3954518648751884,3.383171882602272,3.3954518648751884,2128.0
2010-10-26,3.389311723671735,3.3954518648751884,3.383171882602272,3.3954518648751884,10484.0
2010-10-27,3.413871845265413,3.413871845265413,3.4077317043193127,3.4077317043193127,4100.0
2010-10-28,3.444573000950184,3.5673740458450656,3.4077324473744834,3.524393650118452,15775.0
2010-10-29,3.469133020804444,3.524393396998152,3.469133020804444,3.499833129756274,91030.0
2010-11-01,3.4936930434732547,3.4936930434732547,3.3770318572746083,3.3893118399688853,8356.0
2010-11-02,3.438432619603525,3.456852745043669,3.4322924777454693,3.456852745043669,53483.0
2010-11-03,3.43843267032476,3.4629929379852538,3.377032151240538,3.43843267032476,9925.0
2010-11-04,3.487553678482377,3.647194989718448,3.469133550273144,3.647194989718448,107784.0
2010-11-05,3.6533345783368336,3.665614862036279,3.6103541856568255,3.622634469356269,11993.0
2010-11-08,3.6226337910833233,3.684034297682336,3.6226337910833233,3.684034297682336,7679.0
2010-11-09,3.677893967516548,3.677893967516548,3.671753827132764,3.671753827132764,5166.0
2010-11-10,3.6840341055713752,3.6840341055713752,3.622633602174208,3.628773442420159,5097.0
2010-11-11,3.677894736967267,3.708595145175053,3.671754595298908,3.7024550035066937,97521.0
2010-11-12,3.7147346325823354,3.7147346325823354,3.7147346325823354,3.7147346325823354,2050.0
2010-11-15,3.7147347303441887,3.7147347303441887,3.6778944831445153,3.6778944831445153,105505.0
2010-11-16,3.6840346917342672,3.690174532957122,3.456852462870678,3.690174532957122,168625.0
2010-11-17,3.690174532957122,3.690174532957122,3.6840346917342672,3.690174532957122,3592.0
2010-11-18,3.690174368384248,3.7147346325823354,3.684034527435216,3.7147346325823354,5740.0
2010-11-19,3.7147346325823354,3.7147346325823354,3.7147346325823354,3.7147346325823354,0.0
2010-11-22,3.684034297682336,3.696314278948552,3.684034297682336,3.684034297682336,75836.0
2010-11-23,3.653333962782338,3.653333962782338,3.653333962782338,3.653333962782338,1025.0
2010-11-24,3.653333962782338,3.653333962782338,3.653333962782338,3.653333962782338,0.0
2010-11-25,3.591933296496609,3.7577146901171807,3.591933296496609,3.720874447120155,4547.0
2010-11-26,3.684035211056395,3.8068362547001904,3.684035211056395,3.776136143856263,16492.0
2010-11-29,3.7699957411481,3.79455600820669,3.7699957411481,3.79455600820669,3852.0
2010-11-30,3.745435288957213,3.782275537657118,3.745435288957213,3.782275537657118,5650.0
2010-12-01,3.794555654963217,3.806835637282331,3.720874860646555,3.806835637282331,12493.0
2010-12-02,3.77613553141755,3.806835637282331,3.739294984192222,3.806835637282331,22460.0
2010-12-03,3.812975545267821,3.8620960718075423,3.806835404416863,3.8620960718075423,58828.0
2010-12-06,3.86823539088796,3.8866555108228846,3.806834891060233,3.8129750310831856,9952.0
2010-12-07,3.745435125418776,3.8129757785088847,3.745435125418776,3.806835637282331,17016.0
2010-12-08,3.831395894957717,3.892796406707541,3.831395894957717,3.892796406707541,8665.0
2010-12-09,3.954197151166534,3.997178142202277,3.948057309724009,3.978758017606683,6368.0
2010-12-10,3.92963690388607,3.978758036734496,3.92963690388607,3.960337311782325,5641.0
2010-12-13,3.960338168819173,3.960338168819173,3.9173577685436505,3.9173577685436505,3417.0
2010-12-14,3.9296366537306366,3.9296366537306366,3.892796406707541,3.892796406707541,1383.0
2010-12-15,3.929637409410206,3.960337821255884,3.8866570129066864,3.8866570129066864,257665.0
2010-12-16,3.978758017606683,4.083139223871732,3.954197151166534,3.978758017606683,48957.0
2010-12-17,4.021737749265643,4.021737749265643,3.991037646682324,3.991037646682324,102174.0
2010-12-20,3.991037646682324,3.997177487118611,3.991037646682324,3.991037646682324,51965.0
2010-12-21,4.021737210621789,4.101558126942467,3.9296357146714302,3.9296357146714302,48432.0
2010-12-22,3.9234969073015566,4.021738268712478,3.898936641982328,3.898936641982328,8114.0
2010-12-23,3.91735676593825,3.91735676593825,3.89279650061902,3.898936641982328,6614.0
2010-12-24,3.8866570129066864,3.8866570129066864,3.874377028248845,3.8866570129066864,1928.0
2010-12-29,3.8989358661822497,3.8989358661822497,3.837535365168485,3.8682354656083975,6871.0
2010-12-30,3.862096667584306,3.862096667584306,3.776135882946253,3.79455600820669,9377.0
2010-12-31,3.806835633717299,3.849816021994936,3.776135527881268,3.849816021994936,15101.0
2011-01-04,3.837536039687322,3.855956163215739,3.837536039687322,3.849816021994936,16597.0
2011-01-05,3.868236145523354,3.868236145523354,3.849816021994936,3.849816021994936,6745.0
2011-01-06,3.8682354656083975,3.8682354656083975,3.8682354656083975,3.8682354656083975,246.0
2011-01-07,3.831395902054552,3.831395902054552,3.806835637282331,3.806835637282331,15970.0
2011-01-10,3.868237112745668,3.868237112745668,3.769996329318442,3.769996329318442,4593.0
2011-01-11,3.77613553141755,3.806835637282331,3.6963145958743344,3.806835637282331,8254.0
2011-01-12,3.862096667584306,3.862096667584306,3.79455600820669,3.79455600820669,24533.0
2011-01-13,3.794556695740448,3.794556695740448,3.6963156097058394,3.6963156097058394,239964.0
2011-01-14,3.6901742990415545,3.745434967482333,3.610353666998186,3.745434967482333,14457.0
2011-01-17,3.745434967482333,3.745434967482333,3.745434967482333,3.745434967482333,0.0
2011-01-18,3.745434967482333,3.8068354767567687,3.714734562778125,3.745434967482333,268659.0
2011-01-19,3.745434463580868,3.8682354656083975,3.745434463580868,3.8682354656083975,3521.0
2011-01-20,3.831396069346329,3.8375362108409816,3.745435288957213,3.782275537657118,6906.0
2011-01-21,3.806835637282331,3.806835637282331,3.806835637282331,3.806835637282331,491.0
2011-01-24,3.806834891060233,3.819115171106138,3.80069475103728,3.8129750310831856,50935.0
2011-01-25,3.776135372186541,3.862096145197548,3.739294826514695,3.745434967482333,9975.0
2011-01-27,3.745435204900805,3.776135611551074,3.6840346917342672,3.690174532957122,11993.0
2011-01-28,3.868236776522088,3.898937187500058,3.769996001633861,3.776136143856263,11009.0
2011-01-31,3.769996424231796,3.769996424231796,3.6103548094925935,3.6963156097058394,28409.0
2011-02-01,3.690175016364457,3.825256343106689,3.677895032176089,3.825256343106689,8918.0
2011-02-02,3.8682354656083975,3.8682354656083975,3.8682354656083975,3.8682354656083975,6379.0
2011-02-03,3.776136250583966,3.8866570129066864,3.776136250583966,3.8866570129066864,23219.0
2011-02-04,3.7822759482463457,3.831396485267891,3.7822759482463457,3.825256343106689,3411.0
2011-02-07,3.776136143856263,3.776136143856263,3.751575875100696,3.776136143856263,17662.0
2011-02-08,3.776135019958876,3.8559556445567926,3.776135019958876,3.80069498127058,31638.0
2011-02-09,3.776136143856263,3.776136143856263,3.776136143856263,3.776136143856263,23680.0
2011-02-10,3.776136143856263,3.8006961124777887,3.776136143856263,3.776136143856263,7457.0
2011-02-11,3.8006961124777887,3.8068362547001904,3.776136143856263,3.776136143856263,6873.0
2011-02-14,3.776136143856263,3.8068362547001904,3.776136143856263,3.776136143856263,13202.0
2011-02-15,3.806835123860436,3.849815506381627,3.806835123860436,3.843675365983184,5304.0
2011-02-16,3.843675205176104,3.8682354656083975,3.843675205176104,3.8682354656083975,2997.0
2011-02-17,3.8682372253333175,3.929637754279196,3.8682372253333175,3.9173577685436505,339793.0
2011-02-18,3.9173572822050673,3.9173572822050673,3.8989371558215646,3.905077297994079,10608.0
2011-02-21,3.898936641982328,3.9112166245749433,3.886656359255712,3.898936641982328,23770.0
2011-02-22,3.851494666004509,3.851494666004509,3.84525228812995,3.84525228812995,934.0
2011-02-23,3.9388867357227912,3.9388867357227912,3.84525228812995,3.84525228812995,4613.0
2011-02-24,3.84525228812995,3.84525228812995,3.84525228812995,3.84525228812995,0.0
2011-02-25,3.8951905744918647,3.9888250190469208,3.8951905744918647,3.913917402376601,221011.0
2011-02-28,3.951371058146073,3.9576134358181103,3.913917402376601,3.913917402376601,3817.0
2011-03-01,3.920160718207939,3.932645171408375,3.920160718207939,3.920160718207939,10312.0
2011-03-02,3.8577369429447215,3.957613460667554,3.8577369429447215,3.957613460667554,273343.0
2011-03-03,3.957613995872393,4.00755241405288,3.957613995872393,4.00755241405288,222439.0
2011-03-04,3.963856502069637,4.163610486355368,3.963856502069637,4.163610486355368,26082.0
2011-03-07,4.151125823511657,4.151125823511657,4.057491367438206,4.057491367438206,101537.0
2011-03-08,4.057491367438206,4.057491367438206,4.057491367438206,4.057491367438206,0.0
2011-03-09,4.057491367438206,4.094945027815021,4.057491367438206,4.057491367438206,106685.0
2011-03-10,4.013794600106156,4.013794600106156,3.9950674653380656,3.9950674653380656,1537.0
2011-03-11,4.02627976854778,4.151126440508762,3.963856890264476,4.11991484880138,10637.0
2011-03-15,4.057491247898367,4.057491247898367,3.9950674653380656,3.9950674653380656,96626.0
2011-03-16,3.9950674099352583,4.057491191629881,3.9638561293507473,4.02627899565117,25890.0
2011-03-17,4.02627899565117,4.02627899565117,4.02627899565117,4.02627899565117,150627.0
2011-03-18,3.9950669965696295,4.038763944365984,3.9950669965696295,4.038763944365984,3233.0
2011-03-21,4.057491937702435,4.063734011888261,3.839011102649227,3.926403192565346,89038.0
2011-03-22,3.888948728843937,3.9888255647345896,3.888948728843937,3.9638563557619264,134588.0
2011-03-23,3.913918413463328,3.932645246185788,3.913918413463328,3.932645246185788,68978.0
2011-03-24,3.9950674653380656,3.9950674653380656,3.976340635701378,3.9950674653380656,178571.0
2011-03-25,3.963856108083704,3.99506738850076,3.963856108083704,3.982582937360217,326259.0
2011-03-28,3.982582937360217,3.982582937360217,3.982582937360217,3.982582937360217,0.0
2011-03-29,3.9638563557619264,3.98258318620857,3.938887146789264,3.9638563557619264,128105.0
2011-03-30,3.9950674427907,3.9950674427907,3.8702217091631215,3.9014332951357176,18130.0
2011-03-31,3.907676698849053,3.957615131357448,3.8390117355643927,3.87022302703351,9878.0
2011-04-01,3.9950678697365896,3.9950678697365896,3.945129754027602,3.9513718277840777,195476.0
2011-04-04,3.9451290103764665,3.9950671166721943,3.9451290103764665,3.957613460667554,18882.0
2011-04-05,3.9451296205439568,3.970098830119334,3.91391803229188,3.970098830119334,15222.0
2011-04-06,3.9638558134901474,3.9638558134901474,3.913917402376601,3.913917402376601,66453.0
2011-04-07,3.970098191162184,3.970098191162184,3.913917402376601,3.913917402376601,3052.0
2011-04-08,3.9950674653380656,3.9950674653380656,3.9638561843207216,3.9950674653380656,126343.0
2011-04-11,3.9950674653380656,3.9950674653380656,3.982583013957409,3.9950674653380656,56567.0
2011-04-12,3.9950683276635175,3.9950683276635175,3.988826253191555,3.988826253191555,4920.0
2011-04-13,3.9950674653380656,3.9950674653380656,3.9638561843207216,3.9950674653380656,33018.0
2011-04-14,3.9513718277840777,3.9513718277840777,3.9513718277840777,3.9513718277840777,3213.0
2011-04-15,3.938887375139689,3.988825795980113,3.938887375139689,3.9513718277840777,3172.0
2011-04-18,3.9451293546840343,3.9950674653380656,3.9451293546840343,3.9950674653380656,11319.0
2011-04-19,3.9950674653380656,3.9950674653380656,3.9950674653380656,3.9950674653380656,0.0
2011-04-20,3.995068137263068,3.995068137263068,3.976341304476741,3.976341304476741,5426.0
2011-04-21,3.97634090366461,4.001310113239987,3.9638564514426338,3.970098830119334,1166471.0
2011-04-27,3.9638563557619264,3.9638563557619264,3.9638563557619264,3.9638563557619264,3303.0
2011-04-28,4.007552221850126,4.03876441826168,3.982583013957409,3.9950674653380656,78293.0
2011-04-29,3.9950674653380656,3.9950674653380656,3.9950674653380656,3.9950674653380656,0.0
2011-05-02,4.01379545494675,4.01379545494675,3.9451301949006017,3.9451301949006017,4964.0
2011-05-03,3.938887550574316,3.945129929740258,3.920160718207939,3.920160718207939,17915.0
2011-05-04,3.951371811262939,3.957614190124749,3.907675769493125,3.907675769493125,23549.0
2011-05-05,3.926402304663105,3.932644377437371,3.8015562722069767,3.8390102345095087,14701.0
2011-05-06,3.8514961911257375,3.876465407379936,3.8390117355643927,3.87022302703351,193678.0
2011-05-09,3.876465407379936,3.876465407379936,3.8514961911257375,3.87022302703351,16990.0
2011-05-10,3.8702221065851226,3.907675769493125,3.8702221065851226,3.907675769493125,5754.0
2011-05-11,3.901433504267908,4.00755241405288,3.895191125712493,4.00755241405288,26649.0
2011-05-12,4.00755241405288,4.00755241405288,4.00755241405288,4.00755241405288,1216.0
2011-05-13,3.901433580069903,3.9950677345632863,3.901433580069903,3.970098830119334,2409.0
2011-05-16,3.901433960025507,3.932645246185788,3.901433960025507,3.932645246185788,41.0
2011-05-17,3.932644768263243,3.9638563557619264,3.901433485895977,3.9638563557619264,3472.0
2011-05-18,3.901434148065004,3.9576146489401434,3.901434148065004,3.9451301949006017,6486.0
2011-05-19,3.951371405507908,3.9638561619495065,3.9014332951357176,3.9014332951357176,32195.0
2011-05-20,3.9014332951357176,4.001309821011499,3.9014332951357176,3.9014332951357176,11670.0
2011-05-23,3.9638563557619264,3.9638563557619264,3.90767555929058,3.9638563557619264,500.0
2011-05-24,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,1.0
2011-05-25,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,5210.0
2011-05-26,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,1.0
2011-05-27,3.87646423918002,3.87646423918002,3.87646423918002,3.87646423918002,2.0
2011-05-30,3.876465407379936,3.876465407379936,3.87022302703351,3.87022302703351,2981.0
2011-05-31,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,60526.0
2011-06-01,3.9014332951357176,3.9014332951357176,3.8702217091631215,3.9014332951357176,6703.0
2011-06-02,3.9201607927479674,4.007552882207077,3.9201607927479674,3.932645246185788,9420.0
2011-06-03,3.932645246185788,3.9950681236378016,3.932645246185788,3.932645246185788,11590.0
2011-06-06,3.9638575117038735,3.9638575117038735,3.8390117355643927,3.87022302703351,64715.0
2011-06-07,3.8702214944968,3.8702214944968,3.84525228812995,3.84525228812995,10032.0
2011-06-08,3.863980646687084,3.87022302703351,3.863980646687084,3.87022302703351,4099.0
2011-06-09,3.8951909169149177,3.9014332951357176,3.8951909169149177,3.9014332951357176,6970.0
2011-06-10,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,180661.0
2011-06-14,3.863979352749853,3.9950674653380656,3.863979352749853,3.9950674653380656,23615.0
2011-06-15,3.9638563011019294,4.057491367438206,3.9638563011019294,4.057491367438206,5401.0
2011-06-16,4.05749260663725,4.119915494706991,3.87022302703351,3.87022302703351,13250.0
2011-06-17,3.870221731005884,3.9950674653380656,3.870221731005884,3.9950674653380656,2894.0
2011-06-20,3.9513718277840777,3.9513718277840777,3.9513718277840777,3.9513718277840777,4716.0
2011-06-21,3.9513718277840777,3.9950678697365896,3.9513718277840777,3.9513718277840777,12044.0
2011-06-22,3.932645246185788,3.932645246185788,3.932645246185788,3.932645246185788,8765.0
2011-06-23,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,512.0
2011-06-24,3.8702220934622873,3.8702220934622873,3.814041599290777,3.814041599290777,2398.0
2011-06-27,3.807798912689806,3.81404129102592,3.751618117927602,3.751618117927602,117498.0
2011-06-28,3.751618137544506,3.75786051591326,3.7141644775948,3.7453760643071607,87157.0
2011-06-29,3.745376310983688,3.776587594620265,3.745376310983688,3.776587594620265,65876.0
2011-06-30,3.776587594620265,3.776587594620265,3.776587594620265,3.776587594620265,5125.0
2011-07-01,3.882705872063496,3.882705872063496,3.882705872063496,3.882705872063496,2059.0
2011-07-04,3.888947944198681,3.888947944198681,3.882705872063496,3.882705872063496,612452.0
2011-07-05,3.882705872063496,3.882705872063496,3.882705872063496,3.882705872063496,0.0
2011-07-06,3.882705872063496,3.882705872063496,3.882705872063496,3.882705872063496,0.0
2011-07-07,3.9014329521639017,3.995067091587583,3.9014329521639017,3.913917402376601,13466.0
2011-07-08,3.9139177142578494,4.02627899565117,3.9139177142578494,4.02627899565117,9784.0
2011-07-11,4.045008101671254,4.051250482412325,4.045008101671254,4.045008101671254,18276.0
2011-07-12,3.932645246185788,3.963856837477522,3.932645246185788,3.932645246185788,34657.0
2011-07-13,3.932645246185788,3.932645246185788,3.932645246185788,3.932645246185788,0.0
2011-07-14,3.9326459151032505,3.9326459151032505,3.87022302703351,3.87022302703351,127461.0
2011-07-15,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,0.0
2011-07-18,3.87022302703351,3.87022302703351,3.8452538107793126,3.87022302703351,37054.0
2011-07-19,3.87022302703351,3.87022302703351,3.87022302703351,3.87022302703351,0.0
2011-07-20,3.83901055932288,3.83901055932288,3.832768180889067,3.832768180889067,1293.0
2011-07-21,3.8077991249333696,3.8077991249333696,3.8077991249333696,3.8077991249333696,2223.0
2011-07-22,3.782829634597537,3.9014332951357176,3.751618048624942,3.9014332951357176,16076.0
2011-07-25,3.901433960025507,3.932645246185788,3.901433960025507,3.932645246185788,8980.0
2011-07-26,3.988826253191555,4.0200375409457765,3.945130206230469,3.988826253191555,19211.0
2011-07-27,3.770345162755093,3.8889485175159897,3.770345162755093,3.857737236844765,38548.0
2011-07-28,3.8452524371347048,3.8452524371347048,3.770345120262858,3.770345120262858,2549.0
2011-07-29,3.770345463091869,3.8077991249333696,3.770345463091869,3.8077991249333696,64558.0
2011-08-02,3.851494815251158,3.8577371933676106,3.770345120262858,3.770345120262858,5540.0
2011-08-03,3.807798932600474,3.85773734928769,3.739133685938407,3.7453760643071607,14569.0
2011-08-04,3.739134684802895,3.739134684802895,3.682954179870393,3.7204078498253934,5036.0
2011-08-05,3.6205289368851794,3.6205289368851794,3.4207756351686305,3.464471660383772,179986.0
2011-08-08,3.30841550834893,3.682953003680952,3.30841550834893,3.682953003680952,44506.0
2011-08-09,3.3084162107568527,3.682953785606729,3.2772046190479225,3.5581077239024648,54590.0
2011-08-10,3.807799220450132,3.92640289276523,3.807799220450132,3.814041599290777,225633.0
2011-08-11,3.826526391513673,3.8639800576193664,3.814041937855595,3.851495603961288,15548.0
2011-08-12,3.8514950679506494,3.9638563557619264,3.839010616030027,3.9638563557619264,8233.0
2011-08-15,3.976341318271226,4.032522732219474,3.976341318271226,4.032522732219474,159870.0
2011-08-16,4.045006981216346,4.1948222467145255,4.045006981216346,4.182337488690624,280191.0
2011-08-17,4.16985338144974,4.16985338144974,4.0699765295051975,4.16985338144974,19878.0
2011-08-18,4.176094570834285,4.194821705453762,4.082460423393903,4.082460423393903,22621.0
2011-08-19,3.970098562576752,4.088702528915711,3.970098562576752,3.9950674653380656,21461.0
2011-08-22,4.088703507702328,4.1011882672030895,4.026280015329995,4.1011882672030895,384664.0
2011-08-23,4.232275600602018,4.232275600602018,4.213548770068937,4.232275600602018,382320.0
2011-08-24,4.286251361116635,4.318001178063503,4.24815114622557,4.318001178063503,107831.0
2011-08-25,4.248151842506001,4.3942020176676735,4.248151842506001,4.387851929078987,36791.0
2011-08-26,4.318001885792494,4.438652016995773,4.318001885792494,4.387851929078987,46972.0
2011-08-29,4.381501216528183,4.451351249867452,4.381501216528183,4.44500147257938,113991.0
2011-08-30,4.578350111722249,4.7307499987735095,4.52119996008039,4.610099920059977,78662.0
2011-08-31,4.610099920059977,4.692650104609749,4.610099920059977,4.610099920059977,499038.0
2011-09-01,4.572001195646819,4.63550113896501,4.4704010380206745,4.476751125471383,184509.0
2011-09-02,4.476751194117953,4.565651178205874,4.445001377170153,4.559301401054095,396909.0
2011-09-05,4.514850961383966,4.514850961383966,4.4450009364692855,4.514850961383966,127842.0
2011-09-06,4.508500874465467,4.540250688265421,4.508500874465467,4.514850961383966,74194.0
2011-09-07,4.508501199100352,4.55295118993793,4.495801024348876,4.508501199100352,307962.0
2011-09-08,4.48310058341279,4.55930069093251,4.445000684851057,4.54025043125539,13542.0
2011-09-09,4.495801024348876,4.508501199100352,4.445001256531854,4.508501199100352,24106.0
2011-09-12,4.5021501836558695,4.5021501836558695,4.254500241411633,4.425950082043708,175758.0
2011-09-13,4.413249619507724,4.489449710746368,4.343399613471346,4.483099625544101,14602.0
2011-09-14,4.445000224500178,4.451350000005344,4.2926000252442185,4.2926000252442185,7601.0
2011-09-15,4.286250548599007,4.565650312590379,4.286250548599007,4.438650448084869,7045.0
2011-09-16,4.565650321863779,4.565650321863779,4.495800303125001,4.565650321863779,3603.0
2011-09-19,4.4450009364692855,4.572000812461648,4.4450009364692855,4.514850961383966,112484.0
2011-09-20,4.51485128647609,4.540251015186454,4.445001256531854,4.508501199100352,180014.0
2011-09-21,4.445001309010436,4.476751125471383,4.445001309010436,4.476751125471383,102517.0
2011-09-22,4.44500147257938,4.44500147257938,4.425951209526235,4.44500147257938,152969.0
2011-09-23,4.381501122353543,4.387851209901438,4.318001178063503,4.318001178063503,9514.0
2011-09-26,4.349751132177868,4.445001200017745,4.241801200144276,4.419601161234025,11092.0
2011-09-27,4.432300636140105,4.514850832535908,4.413250686324539,4.464050759430223,26410.0
2011-09-28,4.470400985242219,4.540251015186454,4.451351033511298,4.508501199100352,26589.0
2011-09-29,4.565650461947844,4.565650461947844,4.356100709698313,4.41325055747648,39897.0
2011-09-30,4.203700084466484,4.210050170398471,4.127500294867534,4.210050170398471,16280.0
2011-10-04,3.937000168758438,4.273550738393374,3.810000293480796,4.273550738393374,9451.0
2011-10-05,4.273550834388552,4.2799009214139545,4.273550834388552,4.2799009214139545,1906.0
2011-10-06,4.2799009214139545,4.2799009214139545,4.2799009214139545,4.2799009214139545,0.0
2011-10-07,4.279901069389092,4.279901069389092,4.121151061039271,4.2545010308055655,15681.0
2011-10-10,4.267200864364753,4.267200864364753,4.1402006815938845,4.1402006815938845,46.0
2011-10-11,4.1402006815938845,4.1402006815938845,4.1402006815938845,4.1402006815938845,186.0
2011-10-12,4.140200924942339,4.140200924942339,4.121150974006075,4.121150974006075,1860.0
2011-10-13,4.114800405399658,4.159250389181693,4.095749835900046,4.159250389181693,5834.0
2011-10-14,4.159250389181693,4.159250389181693,4.159250389181693,4.159250389181693,0.0
2011-10-17,4.1656005722022735,4.260850628344183,4.127500673904009,4.1656005722022735,34586.0
2011-10-18,4.133850450022886,4.1656005722022735,4.127500673904009,4.1656005722022735,4631.0
2011-10-19,4.165600210543139,4.165600210543139,4.127500315552724,4.127500315552724,52853.0
2011-10-20,4.165600210543139,4.1719502965069495,4.127500315552724,4.127500315552724,3260.0
2011-10-21,4.127500818514928,4.1402006815938845,4.127500818514928,4.1402006815938845,242.0
2011-10-24,4.1402006815938845,4.1402006815938845,4.1402006815938845,4.1402006815938845,0.0
2011-10-25,4.140199973583108,4.2672001346358295,4.140199973583108,4.2672001346358295,8090.0
2011-10-26,4.267200315593902,4.286250262960603,4.260850229672927,4.286250262960603,135135.0
2011-10-27,4.298950111145605,4.330700230256319,4.2926000252442185,4.2926000252442185,3403.0
2011-10-28,4.286252333530674,4.33070233565762,4.127502281592098,4.248152109995882,116943.0
2011-10-31,4.165600813367751,4.273550738393374,4.165600813367751,4.273550738393374,77708.0
2011-11-02,4.330701123367698,4.330701123367698,4.330701123367698,4.330701123367698,50686.0
2011-11-03,4.2799008067364985,4.349750830955507,4.2799008067364985,4.349750830955507,8093.0
2011-11-04,4.445000508824736,4.572000372598696,4.445000508824736,4.521200302930615,73279.0
2011-11-07,4.57200056765014,4.60375069014628,4.521200495814818,4.533900668971775,66652.0
2011-11-08,4.572001021433163,4.578351108641904,4.533901118973285,4.578351108641904,28617.0
2011-11-09,4.591050115474713,4.591050115474713,4.572000167801563,4.584700029451588,94604.0
2011-11-10,4.533901199244462,4.597401141267266,4.451350995258155,4.5910510539460985,8240.0
2011-11-11,4.508500523730811,4.603750578513328,4.508500523730811,4.603750578513328,7684.0
2011-11-14,4.603751045355195,4.699000799400235,4.603751045355195,4.699000799400235,47579.0
2011-11-15,4.622800272706327,4.629150048384751,4.622800272706327,4.629150048384751,29002.0
2011-11-16,4.635501263677323,4.648201438920422,4.603751446362187,4.648201438920422,44623.0
2011-11-17,4.635501493616228,4.635501493616228,4.622801628139473,4.635501493616228,10344.0
2011-11-18,4.641851581552767,4.641851581552767,4.635501493616228,4.635501493616228,5125.0
2011-11-21,4.641850436861186,4.762500525921207,4.641850436861186,4.762500525921207,29054.0
2011-11-22,4.762501204701497,4.794251020287142,4.705351040013276,4.794251020287142,6224.0
2011-11-23,4.7625010492919655,4.7625010492919655,4.699000799400235,4.699000799400235,31873.0
2011-11-24,4.762500525921207,4.787900250611086,4.699000283007778,4.762500525921207,35284.0
2011-11-25,4.762501983439305,4.826001935390042,4.762501983439305,4.826001935390042,3192.0
2011-11-28,4.826000458438391,4.826000458438391,4.648200523231778,4.762500525921207,9281.0
2011-11-29,4.70535036937837,4.762500525921207,4.699000283007778,4.762500525921207,12133.0
2011-11-30,4.737099822447328,4.787899575055666,4.711699790945057,4.787899575055666,12327.0
2011-12-01,4.895850282350472,4.95300012622109,4.895850282350472,4.95300012622109,13621.0
2011-12-02,4.95300012622109,4.984750246413366,4.95300012622109,4.95300012622109,130016.0
2011-12-05,4.985,5.08,4.985,5.08,15167.0
2011-12-06,5.08,5.08,5.02,5.08,31385.0
2011-12-07,5.08,5.145,5.08,5.08,94800.0
2011-12-08,5.08,5.08,4.955,5.08,18413.0
2011-12-09,5.0,5.0,5.0,5.0,161.0
2011-12-12,5.08,5.16,5.055,5.08,111769.0
2011-12-13,5.08,5.305,5.08,5.095,2276.0
2011-12-14,5.095,5.105,5.08,5.08,13346.0
2011-12-15,5.08,5.115,5.08,5.08,43524.0
2011-12-16,5.305,5.305,5.105,5.105,4901.0
2011-12-19,5.01,5.035,4.925,5.035,43405.0
2011-12-20,5.01,5.02,4.955,4.955,14201.0
2011-12-21,4.925,4.995,4.925,4.995,2559.0
2011-12-22,4.985,4.985,4.955,4.955,3951.0
2011-12-23,4.955,4.955,4.955,4.955,2000.0
2011-12-28,4.955,4.955,4.83,4.895,10534.0
2011-12-29,4.955,4.985,4.955,4.985,2155.0
2011-12-30,5.02,5.08,5.02,5.02,1587.0
2012-01-03,5.05,5.08,4.955,4.955,4551.0
2012-01-04,4.995,5.08,4.995,5.08,4503.0
2012-01-05,5.08,5.08,5.035,5.08,14801.0
2012-01-09,5.08,5.08,5.065,5.08,7082.0
2012-01-10,5.08,5.08,5.01,5.01,139200.0
2012-01-11,5.01,5.01,5.0,5.0,1664.0
2012-01-12,5.05,5.05,4.885,4.885,14060.0
2012-01-13,4.815,4.815,4.645,4.765,31107.0
2012-01-16,4.795,4.83,4.705,4.705,11735.0
2012-01-17,4.765,4.765,4.73,4.73,3167.0
2012-01-18,4.785,4.83,4.785,4.795,4545.0
2012-01-19,4.795,4.83,4.765,4.765,17496.0
2012-01-20,4.795,4.905,4.795,4.845,21560.0
2012-01-23,4.845,4.86,4.84,4.86,2440.0
2012-01-24,4.895,4.895,4.845,4.845,4488.0
2012-01-25,4.89,4.985,4.845,4.845,2492.0
2012-01-27,4.765,4.765,4.58,4.605,14316.0
2012-01-30,4.67,4.69,4.645,4.67,1582.0
2012-01-31,4.69,4.765,4.635,4.705,6654.0
2012-02-01,4.765,4.765,4.7,4.705,3822.0
2012-02-02,4.7,4.8,4.7,4.745,18770.0
2012-02-03,5.05,5.05,4.855,4.855,15675.0
2012-02-06,4.98,4.98,4.86,4.95,1883.0
2012-02-07,4.95,4.95,4.855,4.855,3755.0
2012-02-08,4.86,4.89,4.86,4.89,3494.0
2012-02-09,4.89,4.985,4.855,4.955,28604.0
2012-02-13,4.89,4.89,4.67,4.67,8238.0
2012-02-14,4.68,4.915,4.585,4.6,9853.0
2012-02-15,4.73,5.02,4.73,4.89,184291.0
2012-02-16,4.885,5.07,4.885,4.955,45096.0
2012-02-17,5.045,5.24,5.02,5.185,66710.0
2012-02-20,5.22,5.22,5.08,5.09,36396.0
2012-02-21,5.34,5.34,5.21,5.21,15138.0
2012-02-22,5.22,5.34,5.145,5.22,6547.0
2012-02-23,5.21,5.275,5.21,5.275,11693.0
2012-02-24,5.325,5.34,5.325,5.34,4973.0
2012-02-27,5.34,5.37,5.305,5.37,23074.0
2012-02-28,5.43,5.605,5.43,5.46,35751.0
2012-02-29,5.53,5.535,5.47,5.5,13190.0
2012-03-01,5.52,5.65,5.47,5.65,58655.0
2012-03-02,5.565,5.595,5.46,5.475,4488.0
2012-03-05,5.49,5.65,5.37,5.38,29342.0
2012-03-06,5.385,5.52,5.37,5.52,17234.0
2012-03-07,5.54,5.54,5.33,5.43,7093.0
2012-03-08,5.43,5.535,5.43,5.43,5119.0
2012-03-09,5.455,5.47,5.445,5.47,1193.0
2012-03-12,5.52,5.67,5.45,5.45,5318.0
2012-03-13,5.535,5.925,5.535,5.76,17647.0
2012-03-14,5.76,5.86,5.705,5.79,8388.0
2012-03-15,5.775,5.775,5.605,5.605,4588.0
2012-03-16,5.695,5.75,5.645,5.665,13378.0
2012-03-19,5.725,5.73,5.535,5.695,11413.0
2012-03-20,5.695,5.76,5.665,5.73,12314.0
2012-03-21,5.795,5.795,5.605,5.665,12898.0
2012-03-22,5.63,5.63,5.61,5.63,2454.0
2012-03-23,5.63,5.695,5.6,5.665,13069.0
2012-03-26,5.665,5.78,5.61,5.78,4262.0
2012-03-27,5.86,5.86,5.685,5.76,8765.0
2012-03-28,5.76,5.76,5.715,5.76,20896.0
2012-03-29,5.76,5.76,5.71,5.76,1062.0
2012-03-30,5.755,5.925,5.685,5.925,59234.0
2012-04-02,5.955,6.03,5.91,5.975,16309.0
2012-04-03,5.975,5.975,5.795,5.795,14973.0
2012-04-04,5.795,5.855,5.795,5.855,5515.0
2012-04-05,5.86,5.86,5.86,5.86,1196.0
2012-04-10,5.855,5.86,5.825,5.845,74578.0
2012-04-11,5.835,5.835,5.665,5.74,17318.0
2012-04-12,5.725,5.76,5.685,5.685,6668.0
2012-04-13,5.735,5.755,5.61,5.62,4431.0
2012-04-16,5.62,5.62,5.435,5.595,18027.0
2012-04-17,5.665,5.695,5.595,5.695,6081.0
2012-04-18,5.75,5.92,5.75,5.86,66253.0
2012-04-19,5.86,5.93,5.86,5.93,9289.0
2012-04-20,5.955,6.015,5.95,5.965,13667.0
2012-04-23,5.975,6.185,5.975,6.18,18467.0
2012-04-24,6.055,6.155,6.035,6.14,28841.0
2012-04-26,6.18,6.315,6.18,6.22,20016.0
2012-04-27,6.22,6.235,6.165,6.19,10226.0
2012-04-30,6.19,6.415,6.185,6.415,20224.0
2012-05-01,6.33,6.33,6.22,6.25,19561.0
2012-05-02,6.25,6.25,6.125,6.125,15982.0
2012-05-03,6.115,6.25,5.995,6.25,10531.0
2012-05-04,6.25,6.285,6.185,6.25,57142.0
2012-05-07,6.25,6.285,6.12,6.185,22118.0
2012-05-08,6.185,6.185,6.06,6.09,9564.0
2012-05-09,6.02,6.09,6.01,6.09,246338.0
2012-05-10,6.05,6.05,5.985,5.985,1941.0
2012-05-11,5.985,6.145,5.985,6.095,13933.0
2012-05-14,6.155,6.185,6.06,6.1,10417.0
2012-05-15,6.16,6.16,6.035,6.075,7473.0
2012-05-16,6.075,6.08,6.075,6.08,337.0
2012-05-17,6.055,6.055,5.9,5.9,950.0
2012-05-18,5.825,5.86,5.825,5.86,2238.0
2012-05-21,5.945,6.155,5.86,6.09,16835.0
2012-05-22,6.09,6.17,6.09,6.17,22196.0
2012-05-23,6.095,6.18,6.09,6.09,6897.0
2012-05-24,6.095,6.095,5.925,5.925,8568.0
2012-05-25,5.93,6.18,5.925,6.18,8445.0
2012-05-28,6.185,6.185,5.95,5.95,11856.0
2012-05-29,5.99,5.995,5.92,5.985,28905.0
2012-05-30,5.985,6.12,5.95,6.01,11483.0
2012-05-31,5.99,6.015,5.93,5.99,4614.0
2012-06-01,5.925,5.975,5.925,5.975,2836.0
2012-06-04,5.86,5.965,5.86,5.91,10709.0
2012-06-05,5.89,5.99,5.86,5.99,7631.0
2012-06-06,5.99,5.99,5.91,5.955,17606.0
2012-06-07,5.99,6.155,5.92,6.12,44727.0
2012-06-08,6.12,6.285,6.1,6.185,93196.0
2012-06-12,6.02,6.185,5.955,6.185,17231.0
2012-06-13,6.02,6.315,6.015,6.235,49420.0
2012-06-14,6.02,6.245,6.02,6.185,24230.0
2012-06-15,6.035,6.25,6.035,6.185,19332.0
2012-06-18,6.185,6.315,6.12,6.315,17944.0
2012-06-19,6.25,6.315,6.25,6.315,4550.0
2012-06-20,6.33,6.49,6.275,6.445,5854.0
2012-06-21,6.35,6.51,6.35,6.445,80956.0
2012-06-22,6.315,6.48,6.315,6.445,8208.0
2012-06-25,6.445,6.49,6.42,6.48,10943.0
2012-06-26,6.485,6.51,6.48,6.51,57246.0
2012-06-27,6.51,6.575,6.38,6.525,9244.0
2012-06-28,6.575,6.575,6.395,6.395,4851.0
2012-06-29,6.38,6.545,6.38,6.545,20173.0
2012-07-02,6.55,6.64,6.545,6.575,22476.0
2012-07-03,6.64,6.645,6.545,6.645,17238.0
2012-07-04,6.675,6.75,6.615,6.695,24465.0
2012-07-05,6.675,6.73,6.63,6.68,4827.0
2012-07-06,6.64,6.64,6.63,6.64,1999.0
2012-07-09,6.655,6.655,6.64,6.64,1863.0
2012-07-10,6.64,6.77,6.63,6.64,10470.0
2012-07-11,6.615,6.705,6.51,6.705,26815.0
2012-07-12,6.705,6.705,6.575,6.575,10322.0
2012-07-13,6.525,6.63,6.27,6.315,24922.0
2012-07-16,6.29,6.415,6.29,6.415,69.0
2012-07-17,6.49,6.575,6.3,6.47,12057.0
2012-07-18,6.315,6.38,6.315,6.38,953.0
2012-07-19,6.38,6.38,6.285,6.285,8941.0
2012-07-20,6.285,6.285,6.185,6.185,24607.0
2012-07-23,6.12,6.145,6.03,6.08,25677.0
2012-07-24,6.055,6.155,6.055,6.055,29382.0
2012-07-25,6.185,6.2,6.02,6.04,30436.0
2012-07-26,6.04,6.05,5.89,6.05,26779.0
2012-07-27,6.05,6.055,5.925,5.965,12840.0
2012-07-30,6.01,6.27,5.955,5.99,17824.0
2012-07-31,5.99,5.99,5.94,5.975,5617.0
2012-08-01,5.965,5.975,5.955,5.975,7112.0
2012-08-02,5.945,5.975,5.84,5.86,41202.0
2012-08-03,5.86,5.92,5.595,5.63,47487.0
2012-08-06,5.585,5.725,5.49,5.62,68322.0
2012-08-07,5.62,5.865,5.62,5.865,40746.0
2012-08-08,5.865,5.975,5.795,5.865,15213.0
2012-08-09,5.86,5.925,5.855,5.925,21465.0
2012-08-10,5.99,6.12,5.99,6.055,27357.0
2012-08-13,6.055,6.12,6.055,6.12,32992.0
2012-08-14,6.25,6.315,6.25,6.285,417347.0
2012-08-15,6.335,6.38,6.27,6.315,317333.0
2012-08-16,6.315,6.34,6.29,6.315,152996.0
2012-08-17,6.405,6.445,6.405,6.445,778.0
2012-08-20,6.415,6.415,6.315,6.365,27328.0
2012-08-21,6.46,6.5,6.41,6.465,15695.0
2012-08-22,6.52,6.56,6.475,6.535,19060.0
2012-08-23,6.555,6.555,6.515,6.515,1047.0
2012-08-24,6.455,6.545,6.365,6.395,25684.0
2012-08-27,6.395,6.495,6.395,6.445,1069.0
2012-08-28,6.48,6.48,6.445,6.445,13546.0
2012-08-29,6.46,6.48,6.42,6.455,16650.0
2012-08-30,6.445,6.445,6.4,6.425,37994.0
2012-08-31,6.46,6.46,6.445,6.455,2619.0
2012-09-03,6.52,6.64,6.465,6.635,2366.0
2012-09-04,6.665,6.885,6.635,6.885,51999.0
2012-09-05,6.87,7.025,6.87,6.985,5190.0
2012-09-06,6.985,6.985,6.575,6.7,32950.0
2012-09-07,6.655,6.965,6.595,6.76,6189.0
2012-09-10,6.645,6.74,6.645,6.705,42101.0
2012-09-11,6.645,6.685,6.52,6.585,23437.0
2012-09-12,6.515,6.68,6.515,6.64,24129.0
2012-09-13,6.67,6.785,6.645,6.72,69118.0
2012-09-14,6.785,6.89,6.72,6.72,4041.0
2012-09-17,6.83,6.85,6.56,6.56,43468.0
2012-09-18,6.655,6.75,6.555,6.655,6516.0
2012-09-19,6.655,6.75,6.515,6.595,19094.0
2012-09-20,6.68,6.75,6.605,6.7,23345.0
2012-09-21,6.655,6.845,6.555,6.73,6954.0
2012-09-24,6.72,6.845,6.64,6.64,15616.0
2012-09-25,6.655,6.845,6.64,6.76,18630.0
2012-09-26,6.82,6.85,6.79,6.825,2785.0
2012-09-27,6.92,6.985,6.9,6.97,63662.0
2012-09-28,6.97,7.285,6.93,6.93,67028.0
2012-10-01,7.05,7.05,6.98,7.02,18426.0
2012-10-02,7.02,7.225,7.02,7.15,20037.0
2012-10-03,7.15,7.27,7.15,7.205,30725.0
2012-10-04,7.185,7.27,7.17,7.2,4734.0
2012-10-05,7.22,7.305,7.205,7.245,33416.0
2012-10-08,7.25,7.285,7.225,7.245,10981.0
2012-10-09,7.24,7.245,7.2,7.225,34791.0
2012-10-10,7.225,7.225,7.085,7.225,30904.0
2012-10-11,7.21,7.21,7.09,7.13,16958.0
2012-10-12,7.12,7.12,7.025,7.07,16933.0
2012-10-15,7.07,7.07,6.82,6.825,69419.0
2012-10-16,6.885,6.945,6.73,6.8,49649.0
2012-10-17,6.78,6.78,6.74,6.74,143.0
2012-10-18,6.74,6.765,6.71,6.72,60159.0
2012-10-19,6.72,6.725,6.58,6.58,38927.0
2012-10-22,6.505,6.625,6.345,6.555,73894.0
2012-10-23,6.565,6.605,6.485,6.5,27944.0
2012-10-24,6.485,6.485,6.345,6.4,123279.0
2012-10-25,6.485,6.485,6.32,6.4,69493.0
2012-10-26,6.385,6.385,6.32,6.385,15735.0
2012-10-29,6.385,6.415,6.385,6.385,19779.0
2012-10-30,6.385,6.385,6.255,6.32,36985.0
2012-10-31,6.325,6.325,6.245,6.28,36932.0
2012-11-01,6.195,6.385,6.145,6.315,239267.0
2012-11-02,6.385,6.455,6.28,6.32,232199.0
2012-11-05,6.32,6.32,6.235,6.255,123779.0
2012-11-06,6.145,6.32,6.145,6.195,102767.0
2012-11-07,6.14,6.185,5.935,6.12,118852.0
2012-11-08,6.045,6.1,5.945,6.065,158344.0
2012-11-09,6.055,6.095,5.915,5.98,199828.0
2012-11-12,5.995,6.385,5.995,6.375,72120.0
2012-11-13,6.285,6.335,6.155,6.28,54202.0
2012-11-14,6.175,6.215,6.02,6.125,106406.0
2012-11-15,6.16,6.355,6.16,6.295,41457.0
2012-11-16,6.3,6.42,6.225,6.36,58158.0
2012-11-19,6.44,6.44,6.32,6.405,110722.0
2012-11-20,6.405,6.405,6.325,6.385,30759.0
2012-11-21,6.325,6.445,6.325,6.405,52748.0
2012-11-22,6.325,6.405,6.32,6.375,87207.0
2012-11-23,6.62,6.72,6.525,6.62,322351.0
2012-11-26,6.77,6.8,6.69,6.765,194492.0
2012-11-27,6.75,6.945,6.75,6.87,147380.0
2012-11-28,6.785,7.04,6.785,6.96,229030.0
2012-11-29,6.885,7.185,6.885,7.145,81946.0
2012-11-30,6.92,7.12,6.915,7.06,39932.0
2012-12-03,7.2,7.205,7.125,7.145,38811.0
2012-12-04,6.9,7.0,6.9,6.975,109904.0
2012-12-05,6.935,7.08,6.9,7.08,65063.0
2012-12-06,7.02,7.135,6.91,7.135,53569.0
2012-12-07,7.005,7.055,6.94,7.0,36396.0
2012-12-10,7.055,7.09,6.945,7.06,11618.0
2012-12-11,7.03,7.055,7.0,7.035,4233.0
2012-12-12,7.06,7.09,6.945,7.08,34993.0
2012-12-13,7.135,7.135,7.08,7.135,44423.0
2012-12-14,7.135,7.165,7.135,7.165,1400.0
2012-12-17,7.15,7.165,7.115,7.15,16442.0
2012-12-18,7.15,7.15,7.1,7.1,2000.0
2012-12-19,7.07,7.1,6.965,7.075,28575.0
2012-12-20,7.095,7.135,7.095,7.135,3065.0
2012-12-21,7.165,7.17,7.04,7.115,15154.0
2012-12-24,7.145,7.2,7.035,7.07,16923.0
2012-12-27,7.17,7.17,7.08,7.11,2122.0
2012-12-28,7.13,7.135,7.08,7.135,21289.0
2012-12-31,7.135,7.17,7.135,7.135,8038.0
2013-01-02,7.145,7.165,7.135,7.135,19517.0
2013-01-03,7.135,7.205,7.06,7.135,38729.0
2013-01-04,7.225,7.225,7.225,7.225,0.0
2013-01-07,7.225,7.225,7.15,7.165,65121.0
2013-01-08,7.17,7.225,7.135,7.17,24322.0
2013-01-09,7.205,7.225,7.17,7.205,23246.0
2013-01-10,7.225,7.34,7.17,7.26,58569.0
2013-01-11,7.475,7.545,7.355,7.42,31458.0
2013-01-14,7.43,7.535,7.41,7.435,17662.0
2013-01-15,7.44,7.47,7.34,7.36,11143.0
2013-01-16,7.36,7.475,7.32,7.415,71104.0
2013-01-17,7.41,7.42,7.38,7.38,44956.0
2013-01-18,7.41,7.41,7.285,7.375,67850.0
2013-01-21,7.41,7.41,7.2,7.36,40062.0
2013-01-22,7.36,7.36,7.175,7.175,67930.0
2013-01-23,7.175,7.245,7.07,7.07,26909.0
2013-01-24,7.115,7.185,7.07,7.155,14456.0
2013-01-25,7.165,7.17,7.08,7.125,64583.0
2013-01-29,7.07,7.095,6.955,6.98,83489.0
2013-01-30,7.015,7.135,6.965,6.965,130684.0
2013-01-31,7.035,7.1,6.995,7.035,40048.0
2013-02-01,7.0,7.1,6.955,7.035,74676.0
2013-02-04,7.04,7.1,7.02,7.04,150288.0
2013-02-05,7.08,7.175,6.98,7.02,75748.0
2013-02-06,7.05,7.075,6.955,7.0,67977.0
2013-02-07,6.965,7.04,6.905,6.945,117991.0
2013-02-08,6.98,7.125,6.98,7.035,89999.0
2013-02-11,7.03,7.08,6.94,6.975,52175.0
2013-02-12,7.03,7.03,6.965,7.0,104137.0
2013-02-13,7.0,7.005,6.525,6.765,549390.0
2013-02-14,6.73,6.86,6.69,6.775,331125.0
2013-02-15,6.825,7.13,6.825,7.055,322093.0
2013-02-18,7.125,7.27,7.065,7.27,179522.0
2013-02-19,7.385,7.505,7.38,7.46,236258.0
2013-02-20,7.47,7.49,7.35,7.435,40799.0
2013-02-21,7.435,7.62,7.435,7.565,89250.0
2013-02-22,7.505,7.55,7.265,7.505,112121.0
2013-02-25,7.505,7.55,7.475,7.515,73271.0
2013-02-26,7.61,7.61,7.455,7.565,38536.0
2013-02-27,7.595,7.595,7.505,7.515,35521.0
2013-02-28,7.335,7.635,7.335,7.61,89272.0
2013-03-01,7.61,7.61,7.49,7.495,69485.0
2013-03-04,7.545,7.545,7.335,7.415,77879.0
2013-03-05,7.415,7.675,7.415,7.64,140762.0
2013-03-06,7.655,7.71,7.62,7.67,122429.0
2013-03-07,7.675,7.92,7.63,7.9,245796.0
2013-03-08,7.955,8.185,7.955,8.025,216587.0
2013-03-11,8.025,8.13,7.76,7.92,100664.0
2013-03-12,7.78,7.85,7.51,7.545,167534.0
2013-03-13,7.505,7.51,7.24,7.365,247235.0
2013-03-14,7.365,7.415,7.315,7.365,224065.0
2013-03-15,7.37,7.81,7.235,7.64,1411780.0
2013-03-18,7.505,7.6,7.44,7.575,319012.0
2013-03-19,7.53,7.69,7.53,7.665,441306.0
2013-03-20,7.64,7.735,7.58,7.64,276717.0
2013-03-21,7.675,7.735,7.595,7.735,209859.0
2013-03-22,7.725,7.725,7.615,7.71,20629.0
2013-03-25,7.635,7.835,7.635,7.835,60752.0
2013-03-26,7.885,7.985,7.825,7.885,215601.0
2013-03-27,7.985,8.06,7.905,8.01,248883.0
2013-03-28,8.06,8.095,7.99,8.03,143299.0
2013-04-02,7.99,8.06,7.95,8.025,214497.0
2013-04-03,8.025,8.025,7.675,7.78,85605.0
2013-04-04,7.78,7.975,7.74,7.97,49835.0
2013-04-05,7.925,8.28,7.88,8.26,151250.0
2013-04-08,8.175,8.29,8.005,8.185,47107.0
2013-04-09,8.11,8.235,8.085,8.135,55204.0
2013-04-10,8.295,8.295,8.1,8.17,52216.0
2013-04-11,8.13,8.305,8.13,8.305,51130.0
2013-04-12,8.315,8.455,8.315,8.45,18787.0
2013-04-15,8.435,8.655,8.435,8.545,109643.0
2013-04-16,8.475,8.615,8.44,8.56,27361.0
2013-04-17,8.585,8.78,8.56,8.745,150840.0
2013-04-18,8.715,8.755,8.685,8.71,49213.0
2013-04-19,8.685,8.935,8.685,8.93,27648.0
2013-04-22,8.93,9.095,8.755,8.94,158729.0
2013-04-23,8.93,9.26,8.93,9.045,130561.0
2013-04-24,9.17,9.205,9.115,9.17,52590.0
2013-04-26,9.165,9.17,9.04,9.165,47760.0
2013-04-29,9.165,9.17,9.12,9.165,49094.0
2013-04-30,9.24,9.24,9.045,9.11,47960.0
2013-05-01,9.12,9.72,9.12,9.655,77955.0
2013-05-02,9.42,9.51,9.08,9.165,127515.0
2013-05-03,9.205,9.37,9.045,9.17,138621.0
2013-05-06,9.17,9.22,9.055,9.095,67271.0
2013-05-07,9.1,9.22,9.005,9.075,59901.0
2013-05-08,9.03,9.115,9.025,9.08,84642.0
2013-05-09,9.08,9.36,9.075,9.29,73295.0
2013-05-10,9.38,9.385,9.31,9.38,46764.0
2013-05-13,9.38,9.385,8.995,9.315,111192.0
2013-05-14,9.38,9.385,9.325,9.38,32001.0
2013-05-15,9.415,9.45,9.1,9.38,79129.0
2013-05-16,9.45,9.655,9.38,9.65,33519.0
2013-05-17,9.575,9.575,9.36,9.365,1112.0
2013-05-20,9.365,9.58,9.28,9.575,3298.0
2013-05-21,9.17,9.435,9.17,9.38,11243.0
2013-05-22,9.33,9.37,9.3,9.37,2587.0
2013-05-23,9.345,9.37,9.22,9.29,5410.0
2013-05-24,9.205,9.205,8.135,8.44,798.0
2013-05-27,8.335,8.335,8.02,8.115,33559.0
2013-05-28,8.075,8.195,8.04,8.19,13212.0
2013-05-29,8.185,8.235,8.105,8.235,6730.0
2013-05-30,8.2,8.27,8.2,8.27,3134.0
2013-05-31,8.265,8.335,8.265,8.335,12871.0
2013-06-03,8.495,8.495,8.04,8.085,12816.0
2013-06-04,7.965,8.355,7.875,8.355,2770.0
2013-06-05,8.2,8.455,8.165,8.37,134853.0
2013-06-06,8.25,8.505,8.235,8.505,7191.0
2013-06-07,8.52,8.52,8.03,8.285,166162.0
2013-06-11,8.285,8.48,8.285,8.31,21076.0
2013-06-12,8.285,8.475,8.285,8.355,84510.0
2013-06-13,8.355,8.405,8.27,8.405,75.0
2013-06-14,8.395,8.645,8.395,8.44,1151.0
2013-06-17,8.39,8.39,8.295,8.35,1767.0
2013-06-18,8.41,8.41,8.265,8.41,1432.0
2013-06-19,8.495,8.63,8.47,8.63,682.0
2013-06-20,8.64,9.12,8.605,8.85,213935.0
2013-06-21,8.78,8.78,8.3,8.3,6485.0
2013-06-24,8.47,8.475,7.89,7.89,4340.0
2013-06-25,7.795,7.91,7.525,7.69,156460.0
2013-06-26,7.725,8.065,7.725,7.89,5098.0
2013-06-27,8.2,8.2,7.93,8.03,5292.0
2013-06-28,8.035,8.035,7.865,7.91,2281.0
2013-07-01,7.865,7.895,7.665,7.69,42452.0
2013-07-02,7.66,8.06,7.66,7.965,40006.0
2013-07-03,7.805,7.89,7.575,7.775,132804.0
2013-07-04,7.79,7.815,7.675,7.79,94428.0
2013-07-05,7.79,7.84,7.76,7.79,15275.0
2013-07-08,7.79,7.815,7.695,7.795,13149.0
2013-07-09,7.9,8.06,7.875,8.015,4867.0
2013-07-10,8.0,8.18,7.975,8.045,100486.0
2013-07-11,8.18,8.18,8.02,8.08,45176.0
2013-07-12,8.07,8.17,7.945,7.945,5067.0
2013-07-15,8.07,8.25,8.06,8.18,82680.0
2013-07-16,8.18,8.285,8.13,8.215,7107.0
2013-07-17,8.12,8.19,8.065,8.1,36924.0
2013-07-18,8.14,8.14,7.755,7.925,96373.0
2013-07-19,7.895,7.965,7.765,7.79,80461.0
2013-07-22,7.86,8.035,7.78,7.78,4108.0
2013-07-23,7.79,7.945,7.775,7.9,2655.0
2013-07-24,7.915,8.085,7.9,8.08,3028.0
2013-07-25,8.105,8.105,7.985,8.035,16005.0
2013-07-26,8.105,8.105,7.96,7.98,41985.0
2013-07-29,8.105,8.105,8.01,8.05,1268.0
2013-07-30,8.035,8.2,7.96,8.18,83209.0
2013-07-31,8.19,8.225,8.19,8.215,3773.0
2013-08-01,8.3,8.31,8.205,8.25,275920.0
2013-08-02,8.235,8.425,8.235,8.385,2792.0
2013-08-05,8.355,8.48,8.3,8.41,129836.0
2013-08-06,8.39,8.63,8.39,8.495,23991.0
2013-08-07,8.505,8.505,8.29,8.32,38677.0
2013-08-08,8.32,8.42,8.305,8.39,260031.0
2013-08-09,8.325,8.37,8.305,8.31,5487.0
2013-08-12,8.265,8.4,8.265,8.37,3887.0
2013-08-16,9.47,9.595,9.325,9.35,28870.0
2013-08-19,9.76,9.76,9.42,9.545,25548.0
2013-08-20,9.52,9.735,9.52,9.725,82320.0
2013-08-21,9.89,10.665,9.815,10.495,150989.0
2013-08-22,10.555,10.56,9.855,10.035,17238.0
2013-08-23,10.09,10.205,9.865,9.96,179015.0
2013-08-26,10.11,10.22,9.91,10.095,308722.0
2013-08-27,10.095,10.215,10.015,10.035,10377.0
2013-08-28,9.895,10.155,9.89,10.13,153838.0
2013-08-29,10.1,10.205,10.075,10.205,4894.0
2013-08-30,10.075,10.255,10.075,10.205,47756.0
2013-09-02,10.19,10.695,10.19,10.64,20191.0
2013-09-03,10.67,10.67,10.285,10.295,49446.0
2013-09-04,10.45,10.47,10.075,10.155,75037.0
2013-09-05,10.27,10.33,9.86,9.935,64439.0
2013-09-06,9.985,10.11,9.75,9.835,33812.0
2013-09-09,9.905,9.945,9.72,9.82,123992.0
2013-09-10,9.865,10.035,9.71,9.92,57908.0
2013-09-11,9.96,9.96,9.72,9.85,233289.0
2013-09-12,9.705,9.705,9.52,9.595,188077.0
2013-09-13,9.55,9.65,9.3,9.455,28853.0
2013-09-16,9.595,9.595,9.41,9.445,14937.0
2013-09-17,9.41,9.57,9.37,9.37,11064.0
2013-09-18,9.41,9.41,9.225,9.285,16820.0
2013-09-19,9.195,9.505,9.195,9.315,241701.0
2013-09-20,9.3,9.35,9.085,9.35,24613.0
2013-09-23,9.26,9.37,9.255,9.315,64088.0
2013-09-24,9.37,9.865,9.305,9.86,130616.0
2013-09-25,9.88,10.02,9.835,10.02,51763.0
2013-09-26,10.035,10.13,10.0,10.11,154620.0
2013-09-27,10.175,10.255,10.125,10.205,65381.0
2013-09-30,10.215,10.215,10.02,10.065,9274.0
2013-10-01,10.06,10.255,10.06,10.11,21411.0
2013-10-02,10.13,10.425,10.13,10.31,4792.0
2013-10-03,10.25,10.285,10.205,10.245,6282.0
2013-10-04,10.19,10.27,10.13,10.215,59904.0
2013-10-07,10.145,10.2,10.005,10.015,3917.0
2013-10-08,9.96,10.075,9.92,10.0,84877.0
2013-10-09,9.94,10.095,9.94,9.955,23673.0
2013-10-10,9.94,10.03,9.94,9.96,3658.0
2013-10-11,10.045,10.19,9.935,10.045,6571.0
2013-10-14,10.035,10.215,9.91,9.935,130372.0
2013-10-15,9.96,10.065,9.935,9.985,75329.0
2013-10-16,9.925,10.03,9.91,9.96,71801.0
2013-10-17,9.96,10.09,9.96,10.03,6141.0
2013-10-18,10.145,10.41,10.11,10.405,92324.0
2013-10-21,10.455,10.75,10.405,10.635,62687.0
2013-10-22,10.65,10.93,10.62,10.905,140071.0
2013-10-23,10.885,10.885,10.76,10.78,63303.0
2013-10-24,10.78,10.945,10.565,10.61,267411.0
2013-10-25,10.68,10.875,10.565,10.875,61088.0
2013-10-28,10.9,11.045,10.835,10.995,127691.0
2013-10-29,11.07,11.115,10.835,10.875,168825.0
2013-10-30,10.935,11.255,10.93,11.07,258312.0
2013-10-31,11.07,11.57,11.06,11.495,167973.0
2013-11-01,11.46,11.51,11.16,11.275,195607.0
2013-11-04,11.3,11.75,11.13,11.215,208168.0
2013-11-05,11.29,11.625,11.165,11.44,181630.0
2013-11-06,11.43,11.63,11.305,11.63,149031.0
2013-11-07,11.63,11.975,11.615,11.705,151858.0
2013-11-08,11.92,12.015,11.735,11.955,302581.0
2013-11-11,12.1,12.54,11.875,11.985,148825.0
2013-11-12,12.03,12.2,11.895,12.14,121200.0
2013-11-13,12.085,12.1,11.735,11.89,152543.0
2013-11-14,11.88,12.0,11.76,11.945,245863.0
2013-11-15,11.925,12.0,11.77,11.955,231245.0
2013-11-18,11.955,12.08,11.475,11.475,179675.0
2013-11-19,11.425,11.425,11.09,11.17,188888.0
2013-11-20,11.135,11.3,11.04,11.24,149187.0
2013-11-21,11.115,11.455,10.84,11.455,183808.0
2013-11-22,11.365,11.635,11.285,11.6,155309.0
2013-11-25,11.66,11.99,11.595,11.93,294219.0
2013-11-26,11.955,11.99,11.745,11.99,424385.0
2013-11-27,12.03,12.03,11.395,11.395,180902.0
2013-11-28,11.65,11.665,11.315,11.41,162206.0
2013-11-29,11.365,11.495,11.225,11.29,87607.0
2013-12-02,11.23,11.285,10.89,10.965,196670.0
2013-12-03,10.905,11.055,10.73,10.835,205923.0
2013-12-04,10.73,10.975,10.73,10.975,106769.0
2013-12-05,10.915,11.015,10.79,10.79,145950.0
2013-12-06,10.81,11.005,10.81,11.005,104284.0
2013-12-09,10.975,10.975,10.795,10.92,183618.0
2013-12-10,10.825,11.07,10.825,10.96,133452.0
2013-12-11,10.89,11.115,10.89,11.07,111461.0
2013-12-12,11.07,11.35,11.04,11.15,151811.0
2013-12-13,11.07,11.325,11.03,11.29,126075.0
2013-12-16,11.255,11.325,11.145,11.315,82632.0
2013-12-17,11.34,11.4,11.21,11.3,170766.0
2013-12-18,11.365,11.47,11.215,11.29,155386.0
2013-12-19,11.275,11.52,11.17,11.52,160247.0
2013-12-20,11.49,11.585,11.41,11.495,126406.0
2013-12-23,11.615,11.68,11.495,11.63,94527.0
2013-12-24,11.66,12.015,11.6,12.015,120638.0
2013-12-27,12.22,12.33,12.145,12.215,95303.0
2013-12-30,12.265,12.27,11.86,11.99,177559.0
2013-12-31,11.96,12.11,11.93,11.93,81749.0
2014-01-02,11.955,12.185,11.955,12.1,102326.0
2014-01-03,12.25,12.325,12.055,12.325,115130.0
2014-01-06,12.34,12.58,12.34,12.465,134917.0
2014-01-07,12.56,12.64,12.51,12.605,109825.0
2014-01-08,12.72,12.82,12.61,12.735,105847.0
2014-01-09,12.82,12.89,12.595,12.765,107764.0
2014-01-10,12.84,12.92,12.42,12.695,137949.0
2014-01-13,12.7,12.73,12.16,12.25,103631.0
2014-01-14,12.08,12.205,11.88,11.93,159039.0
2014-01-15,12.03,12.28,11.985,12.25,90583.0
2014-01-16,12.325,12.41,12.31,12.39,64720.0
2014-01-17,12.34,12.34,12.065,12.155,78958.0
2014-01-20,12.115,12.14,11.66,11.695,156554.0
2014-01-21,11.66,11.895,11.47,11.89,125576.0
2014-01-22,11.905,12.08,11.905,11.99,158026.0
2014-01-23,12.0,12.005,11.65,11.665,106263.0
2014-01-24,11.625,11.815,11.51,11.75,191618.0
2014-01-28,11.6,11.75,11.51,11.595,96852.0
2014-01-29,11.675,11.765,11.63,11.68,135985.0
2014-01-30,11.585,11.805,11.475,11.765,101544.0
2014-01-31,11.765,12.0,11.65,11.99,102183.0
2014-02-03,11.93,11.97,11.845,11.89,92840.0
2014-02-04,11.65,11.86,11.6,11.77,145053.0
2014-02-05,11.675,11.845,11.58,11.805,83809.0
2014-02-06,11.77,12.035,11.615,12.035,98966.0
2014-02-07,12.05,12.33,12.045,12.315,159165.0
2014-02-10,12.545,12.59,11.94,12.395,198930.0
2014-02-11,12.41,12.67,12.28,12.64,187766.0
2014-02-12,12.995,14.59,12.96,14.205,496363.0
2014-02-13,14.205,14.835,13.815,13.88,502226.0
2014-02-14,13.72,14.54,13.285,14.395,328668.0
2014-02-17,14.57,14.9,14.57,14.75,240323.0
2014-02-18,14.995,15.86,14.995,15.365,430132.0
2014-02-19,15.45,15.47,14.85,14.94,281754.0
2014-02-20,14.82,15.38,14.59,15.285,333918.0
2014-02-21,15.47,15.85,15.465,15.57,271498.0
2014-02-24,15.57,15.68,15.335,15.645,130957.0
2014-02-25,15.845,16.03,15.395,15.42,97179.0
2014-02-26,15.42,15.68,15.315,15.665,148538.0
2014-02-27,15.575,15.675,15.2,15.3,83168.0
2014-02-28,15.32,15.395,15.15,15.3,232127.0
2014-03-03,15.29,15.555,15.135,15.485,110220.0
2014-03-04,15.495,15.935,15.455,15.935,142505.0
2014-03-05,16.03,16.385,15.765,15.935,145843.0
2014-03-06,15.955,16.3,15.83,16.225,139497.0
2014-03-07,16.255,16.405,15.92,16.12,189299.0
2014-03-10,16.12,16.68,16.075,16.66,162511.0
2014-03-11,16.66,16.665,16.19,16.375,162720.0
2014-03-12,16.31,16.31,15.605,15.995,210096.0
2014-03-13,15.995,15.995,15.47,15.51,239186.0
2014-03-14,15.245,15.41,14.965,15.225,222287.0
2014-03-17,15.215,15.455,15.055,15.315,284859.0
2014-03-18,15.41,15.695,15.345,15.47,170257.0
2014-03-19,15.525,15.94,15.495,15.75,262608.0
2014-03-20,15.47,15.68,15.305,15.435,259880.0
2014-03-21,15.495,15.755,15.48,15.585,322143.0
2014-03-24,15.48,15.66,15.21,15.245,171600.0
2014-03-25,15.06,15.155,14.58,14.625,328515.0
2014-03-26,14.595,14.94,14.595,14.7,269952.0
2014-03-27,14.315,14.545,14.225,14.305,225952.0
2014-03-28,14.245,14.64,14.23,14.58,311325.0
2014-03-31,14.745,15.185,14.745,14.95,480933.0
2014-04-01,14.86,15.0,14.71,14.835,141581.0
2014-04-02,14.91,14.94,14.665,14.865,91656.0
2014-04-03,14.89,14.89,14.545,14.59,135201.0
2014-04-04,14.575,14.7,14.44,14.605,199340.0
2014-04-07,14.445,14.58,14.27,14.27,211361.0
2014-04-08,14.2,14.255,13.975,14.14,187583.0
2014-04-09,14.33,14.815,14.3,14.73,278097.0
2014-04-10,15.06,15.255,14.815,14.97,244101.0
2014-04-11,14.79,14.79,14.46,14.64,107340.0
2014-04-14,14.64,14.8,14.215,14.215,172491.0
2014-04-15,14.315,14.865,14.315,14.725,230538.0
2014-04-16,14.77,14.835,14.505,14.65,171713.0
2014-04-17,14.82,14.82,14.575,14.76,78279.0
2014-04-22,14.8,14.92,14.695,14.845,94380.0
2014-04-23,15.06,15.56,14.935,15.45,328197.0
2014-04-24,15.555,15.74,15.14,15.425,158735.0
2014-04-28,15.185,15.345,14.88,15.09,134407.0
2014-04-29,15.32,15.335,14.23,14.61,297872.0
2014-04-30,14.725,14.88,14.625,14.8,143207.0
2014-05-01,14.95,15.045,14.58,14.805,154099.0
2014-05-02,14.805,14.91,14.445,14.67,106090.0
2014-05-05,14.715,14.83,14.3,14.455,97036.0
2014-05-06,14.5,14.8,14.485,14.65,90351.0
2014-05-07,14.64,14.64,14.35,14.485,79604.0
2014-05-08,14.415,14.475,14.32,14.4,87096.0
2014-05-09,14.32,14.365,13.915,13.94,306713.0
2014-05-12,13.895,14.4,13.865,13.97,263396.0
2014-05-13,14.065,14.385,14.05,14.37,164443.0
2014-05-14,14.535,14.875,14.485,14.785,229956.0
2014-05-15,14.665,14.77,14.52,14.655,124861.0
2014-05-16,14.535,14.64,14.385,14.595,94275.0
2014-05-19,14.625,14.625,14.06,14.15,175391.0
2014-05-20,14.185,14.535,14.15,14.305,172546.0
2014-05-21,14.21,14.315,13.925,14.18,232146.0
2014-05-22,14.275,14.84,14.26,14.79,213290.0
2014-05-23,14.815,15.29,14.71,15.055,219182.0
2014-05-26,15.095,15.375,14.97,15.335,119798.0
2014-05-27,15.35,15.6,15.165,15.54,165749.0
2014-05-28,15.62,15.62,15.23,15.525,117541.0
2014-05-29,15.485,15.91,15.485,15.755,280947.0
2014-05-30,15.845,16.115,15.72,15.735,230548.0
2014-06-02,15.785,15.94,15.735,15.805,131831.0
2014-06-03,15.815,15.82,15.215,15.285,244855.0
2014-06-04,15.285,15.365,15.21,15.285,104668.0
2014-06-05,15.275,15.275,14.815,15.095,264005.0
2014-06-06,15.01,15.32,14.905,15.11,114277.0
2014-06-10,15.17,15.315,14.985,15.14,223227.0
2014-06-11,15.015,15.305,14.905,15.135,130822.0
2014-06-12,14.935,15.09,14.8,15.015,161847.0
2014-06-13,14.785,14.92,14.685,14.905,126116.0
2014-06-16,14.8,14.95,14.755,14.905,83128.0
2014-06-17,14.835,15.275,14.685,15.17,113972.0
2014-06-18,15.225,15.66,15.185,15.525,117287.0
2014-06-19,15.62,15.76,15.56,15.645,225836.0
2014-06-20,15.515,15.645,15.395,15.54,78198.0
2014-06-23,15.365,15.765,15.245,15.62,147444.0
2014-06-24,15.575,15.725,15.395,15.705,79940.0
2014-06-25,15.605,15.805,15.27,15.78,86274.0
2014-06-26,15.78,16.545,15.735,16.45,219893.0
2014-06-27,16.465,16.58,16.295,16.31,164862.0
2014-06-30,16.31,16.345,16.04,16.04,86401.0
2014-07-01,16.03,16.6,16.03,16.445,225871.0
2014-07-02,16.545,16.915,16.53,16.86,177297.0
2014-07-03,16.37,17.175,16.265,16.75,205429.0
2014-07-04,16.86,16.96,16.77,16.885,137591.0
2014-07-07,16.995,17.1,16.445,16.46,160981.0
2014-07-08,16.46,16.71,16.235,16.515,166659.0
2014-07-09,16.265,16.265,15.8,15.935,136849.0
2014-07-10,15.995,16.37,15.985,16.19,174771.0
2014-07-11,15.995,16.145,15.88,16.055,64773.0
2014-07-14,16.055,16.055,15.935,15.965,110581.0
2014-07-15,16.145,16.165,15.965,16.0,88161.0
2014-07-16,15.965,16.03,15.755,15.845,89865.0
2014-07-17,16.22,16.22,15.72,15.735,196311.0
2014-07-18,15.665,15.675,15.33,15.53,168393.0
2014-07-21,15.515,15.6,15.39,15.39,132346.0
2014-07-22,15.35,15.48,15.27,15.48,158458.0
2014-07-23,15.51,15.72,15.315,15.335,213236.0
2014-07-24,15.405,15.59,15.35,15.57,99369.0
2014-07-25,15.495,15.705,15.365,15.63,247984.0
2014-07-28,15.63,15.82,15.615,15.78,154677.0
2014-07-29,15.78,16.195,15.77,16.1,225830.0
2014-07-30,16.175,16.45,16.03,16.055,225617.0
2014-07-31,16.06,16.255,16.04,16.13,62194.0
2014-08-01,15.765,15.94,15.74,15.875,147707.0
2014-08-04,15.845,15.95,15.725,15.77,96085.0
2014-08-05,15.77,15.86,15.56,15.6,170283.0
2014-08-06,15.51,15.575,15.435,15.51,114173.0
2014-08-07,15.545,15.725,15.525,15.725,238873.0
2014-08-08,15.63,15.75,15.285,15.32,191571.0
2014-08-11,15.33,15.515,15.01,15.405,425365.0
2014-08-12,16.24,17.625,16.105,17.48,636810.0
2014-08-13,17.93,18.145,17.54,17.675,624413.0
2014-08-14,17.715,18.07,17.715,17.925,306999.0
2014-08-15,18.01,18.535,17.965,18.52,415014.0
2014-08-18,18.52,19.135,18.52,18.895,345902.0
2014-08-19,19.06,19.14,18.88,18.94,515541.0
2014-08-20,19.06,19.22,18.745,19.06,176366.0
2014-08-21,19.32,19.59,19.29,19.5,263839.0
2014-08-22,19.66,19.705,19.145,19.335,457315.0
2014-08-25,19.325,19.585,19.19,19.325,153982.0
2014-08-26,19.425,19.51,18.97,19.025,160189.0
2014-08-27,19.08,19.48,19.045,19.38,187096.0
2014-08-28,19.26,19.355,19.03,19.26,119170.0
2014-08-29,19.38,19.485,19.14,19.355,134261.0
2014-09-01,19.51,19.635,19.335,19.335,152840.0
2014-09-02,19.26,19.62,19.03,19.545,188005.0
2014-09-03,19.54,19.63,19.455,19.575,128713.0
2014-09-04,19.26,19.56,19.26,19.485,131474.0
2014-09-05,19.44,19.515,19.16,19.2,119919.0
2014-09-08,19.26,19.26,18.935,19.095,108940.0
2014-09-09,19.065,19.07,18.91,19.03,151642.0
2014-09-10,19.03,19.215,18.74,19.205,201063.0
2014-09-11,19.26,19.635,19.065,19.13,220002.0
2014-09-12,19.08,19.29,18.92,19.095,205279.0
2014-09-15,18.91,19.13,18.88,19.13,179458.0
2014-09-16,19.03,19.11,18.675,18.73,163569.0
2014-09-17,18.805,19.11,18.725,18.925,158306.0
2014-09-18,19.045,19.125,18.82,19.04,138774.0
2014-09-19,19.095,19.465,19.025,19.465,151320.0
2014-09-22,19.495,20.5,19.495,20.09,291217.0
2014-09-23,20.19,20.79,20.135,20.79,284156.0
2014-09-24,20.725,20.725,20.145,20.3,203267.0
2014-09-25,20.3,20.55,20.03,20.325,182451.0
2014-09-26,19.99,20.095,19.725,20.075,138401.0
2014-09-29,19.72,19.865,19.485,19.675,170279.0
2014-09-30,19.66,19.925,19.32,19.81,154859.0
2014-10-01,19.525,20.685,19.38,20.52,203277.0
2014-10-02,20.075,20.48,19.99,20.37,161642.0
2014-10-03,20.27,20.45,20.045,20.39,123691.0
2014-10-06,20.345,20.575,20.05,20.48,58847.0
2014-10-07,20.595,20.67,19.68,20.02,210053.0
2014-10-08,19.6,19.79,19.11,19.175,235348.0
2014-10-09,19.335,19.56,18.94,19.385,171981.0
2014-10-10,18.86,18.86,18.315,18.71,315112.0
2014-10-13,18.315,19.545,18.255,19.245,250889.0
2014-10-14,18.955,19.295,18.86,19.245,196228.0
2014-10-15,19.205,19.48,19.0,19.335,170682.0
2014-10-16,19.63,20.285,19.26,20.24,460071.0
2014-10-17,20.33,20.68,20.225,20.39,457114.0
2014-10-20,20.71,21.9,20.71,20.98,508849.0
2014-10-21,21.3,21.335,21.085,21.145,267441.0
2014-10-22,21.495,22.165,21.39,21.925,337122.0
2014-10-23,21.885,22.045,21.72,21.9,161047.0
2014-10-24,22.12,22.21,21.82,21.895,186367.0
2014-10-27,21.965,22.18,21.735,21.87,233925.0
2014-10-28,21.87,21.88,21.35,21.35,299652.0
2014-10-29,20.96,21.395,19.97,20.035,1081210.0
2014-10-30,20.165,20.28,19.915,20.165,772372.0
2014-10-31,20.355,20.725,20.34,20.45,310087.0
2014-11-03,20.28,20.7,20.265,20.465,343060.0
2014-11-04,20.515,21.04,20.515,20.96,403346.0
2014-11-05,21.02,21.13,20.87,20.905,278124.0
2014-11-06,21.08,21.27,20.92,20.92,398361.0
2014-11-07,21.215,21.215,20.815,20.905,210050.0
2014-11-10,20.975,21.035,20.4,20.415,204898.0
2014-11-11,20.545,20.56,20.27,20.27,212843.0
2014-11-12,20.385,20.665,20.375,20.52,142943.0
2014-11-13,20.55,20.58,20.225,20.345,126463.0
2014-11-14,20.375,20.79,20.315,20.76,173450.0
2014-11-17,20.915,20.95,20.235,20.295,104630.0
2014-11-18,20.325,20.375,20.035,20.295,84826.0
2014-11-19,20.18,20.18,19.57,19.855,124097.0
2014-11-20,19.62,19.72,19.1,19.545,324086.0
2014-11-21,19.59,19.605,18.565,18.94,362224.0
2014-11-24,19.03,20.065,19.03,19.32,235260.0
2014-11-25,19.32,19.41,18.955,19.17,179563.0
2014-11-26,18.995,19.78,18.95,19.6,238975.0
2014-11-27,19.575,19.71,18.405,18.415,411049.0
2014-11-28,18.185,18.95,16.085,18.505,574357.0
2014-12-01,18.505,18.86,18.015,18.09,473096.0
2014-12-02,18.125,18.445,17.74,18.14,351632.0
2014-12-03,17.93,19.0,17.915,18.91,339046.0
2014-12-04,19.4,19.605,18.985,19.59,415396.0
2014-12-05,19.53,19.59,19.03,19.115,259611.0
2014-12-08,19.185,19.31,18.82,18.875,195901.0
2014-12-09,18.77,18.98,18.035,18.195,231168.0
2014-12-10,17.935,18.24,17.175,18.11,267322.0
2014-12-11,17.485,17.945,17.43,17.75,322466.0
2014-12-12,17.825,18.42,17.695,17.985,253926.0
2014-12-15,17.545,18.2,17.505,18.035,186338.0
2014-12-16,17.975,18.525,17.92,18.475,259589.0
2014-12-17,18.36,18.58,18.005,18.355,177945.0
2014-12-18,18.33,18.715,17.755,17.785,316555.0
2014-12-19,18.135,18.565,17.885,18.445,214070.0
2014-12-22,18.655,19.645,18.655,19.645,305561.0
2014-12-23,19.635,19.635,18.965,19.34,153136.0
2014-12-24,19.155,19.295,18.935,19.055,61672.0
2014-12-29,19.14,19.75,19.095,19.65,107112.0
2014-12-30,19.68,19.68,19.26,19.275,111293.0
2014-12-31,19.085,19.265,18.935,19.03,57449.0
2015-01-02,19.03,19.17,18.82,19.055,67229.0
2015-01-05,18.875,19.055,18.535,18.88,122789.0
2015-01-06,18.565,18.905,18.505,18.7,151232.0
2015-01-07,18.67,18.85,18.465,18.725,102269.0
2015-01-08,18.88,18.95,18.36,18.51,168489.0
2015-01-09,18.73,19.525,18.48,19.265,111335.0
2015-01-12,18.91,19.2,18.815,19.065,94300.0
2015-01-13,18.815,19.08,18.73,18.82,109164.0
2015-01-14,18.835,19.03,18.505,18.54,202462.0
2015-01-15,18.535,18.79,18.48,18.505,195860.0
2015-01-16,18.225,18.76,18.21,18.48,214579.0
2015-01-19,18.66,18.79,18.37,18.49,131801.0
2015-01-20,18.43,18.655,18.285,18.57,138803.0
2015-01-21,18.625,18.865,18.525,18.58,208888.0
2015-01-22,18.58,18.675,18.415,18.52,240422.0
2015-01-23,18.8,18.815,18.55,18.79,179766.0
2015-01-27,18.85,19.2,18.625,19.19,223536.0
2015-01-28,18.955,19.66,18.92,19.48,154401.0
2015-01-29,19.45,19.48,19.13,19.26,216718.0
2015-01-30,19.4,20.02,19.385,19.82,356862.0
2015-02-02,19.825,19.955,19.645,19.725,160807.0
2015-02-03,19.895,20.515,19.885,20.21,317312.0
2015-02-04,20.21,20.835,20.21,20.285,239428.0
2015-02-05,20.355,20.845,20.355,20.65,204694.0
2015-02-06,20.82,20.96,20.345,20.435,168073.0
2015-02-09,20.375,20.375,20.075,20.165,252941.0
2015-02-10,20.27,20.835,20.255,20.565,272000.0
2015-02-11,24.545,25.235,23.415,24.925,897183.0
2015-02-12,24.695,25.06,23.865,24.695,607082.0
2015-02-13,25.075,26.285,24.9,25.905,477493.0
2015-02-16,25.875,27.295,25.82,27.105,530896.0
2015-02-17,27.06,27.75,26.615,27.13,496390.0
2015-02-18,27.115,27.19,26.435,26.85,463863.0
2015-02-19,27.08,27.08,26.21,26.395,300032.0
2015-02-20,26.85,26.85,26.065,26.295,256274.0
2015-02-23,26.395,26.395,25.935,26.07,222291.0
2015-02-24,25.975,26.59,25.88,26.505,275620.0
2015-02-25,26.72,26.89,25.94,26.515,283140.0
2015-02-26,26.515,26.555,25.775,26.315,243396.0
2015-02-27,26.315,26.78,26.025,26.645,259505.0
2015-03-02,26.7,28.255,26.645,27.89,341491.0
2015-03-03,28.225,28.765,27.615,27.835,214236.0
2015-03-04,28.04,28.36,27.585,27.6,225737.0
2015-03-05,27.805,28.05,27.535,27.65,197997.0
2015-03-06,27.75,27.895,26.835,27.155,225951.0
2015-03-09,26.475,26.85,26.4,26.605,210037.0
2015-03-10,26.81,27.76,26.81,27.31,185338.0
2015-03-11,27.04,27.08,26.505,26.99,114391.0
2015-03-12,26.95,28.39,26.95,28.015,172184.0
2015-03-13,27.835,27.835,26.905,27.055,140204.0
2015-03-16,26.89,27.78,26.79,27.33,96241.0
2015-03-17,27.66,28.04,27.445,27.52,138672.0
2015-03-18,27.26,27.505,26.805,27.125,119003.0
2015-03-19,26.925,27.195,26.79,27.165,256142.0
2015-03-20,27.195,27.92,27.195,27.605,255349.0
2015-03-23,27.315,27.8,26.79,27.005,170933.0
2015-03-24,26.995,27.765,26.865,27.535,251712.0
2015-03-25,27.725,27.805,27.385,27.63,157846.0
2015-03-26,27.535,27.535,26.85,26.88,153099.0
2015-03-27,27.155,27.475,26.79,27.415,226429.0
2015-03-30,27.275,27.645,26.955,27.535,324111.0
2015-03-31,27.68,28.645,27.6,28.355,476723.0
2015-04-01,28.53,28.605,27.85,28.26,285241.0
2015-04-02,28.2,28.66,28.085,28.225,158980.0
2015-04-07,28.125,28.46,27.585,27.765,131445.0
2015-04-08,27.935,28.565,27.935,28.535,144507.0
2015-04-09,28.435,28.78,28.26,28.27,105773.0
2015-04-10,28.605,28.68,28.3,28.415,69092.0
2015-04-13,28.465,28.915,28.105,28.255,99032.0
2015-04-14,28.11,28.305,27.85,28.085,71676.0
2015-04-15,28.095,28.18,27.185,27.53,148020.0
2015-04-16,27.82,28.1,27.655,27.775,96451.0
2015-04-17,27.775,28.025,26.745,26.845,129042.0
2015-04-20,26.805,26.98,26.46,26.735,132743.0
2015-04-21,26.925,27.4,26.925,27.39,123722.0
2015-04-22,27.385,27.95,27.3,27.415,152425.0
2015-04-23,27.43,27.63,27.08,27.475,146090.0
2015-04-24,27.72,28.32,27.72,28.18,174672.0
2015-04-27,28.3,29.055,28.3,28.795,264338.0
2015-04-28,28.88,29.155,28.755,28.97,127895.0
2015-04-29,29.055,29.42,28.605,28.665,150596.0
2015-04-30,28.225,28.985,27.805,27.94,303552.0
2015-05-01,27.765,28.145,27.5,28.035,182805.0
2015-05-04,28.065,29.025,28.065,28.95,243903.0
2015-05-05,29.365,31.765,29.365,31.475,509246.0
2015-05-06,30.895,30.895,29.27,30.48,349673.0
2015-05-07,29.365,29.835,28.11,28.98,455022.0
2015-05-08,28.98,30.185,28.98,29.45,209246.0
2015-05-11,30.51,31.26,29.75,30.185,247617.0
2015-05-12,30.235,30.895,30.235,30.525,418805.0
2015-05-13,30.51,30.51,29.895,30.22,217707.0
2015-05-14,30.01,30.115,29.305,29.51,207287.0
2015-05-15,29.75,29.755,28.645,28.855,309762.0
2015-05-18,28.835,28.915,27.81,27.81,232419.0
2015-05-19,27.765,28.55,27.355,28.155,279313.0
2015-05-20,27.95,28.68,27.84,28.535,144904.0
2015-05-21,28.575,29.835,28.575,29.655,244867.0
2015-05-22,29.795,30.235,29.58,29.705,211060.0
2015-05-25,29.85,30.155,29.435,29.82,229398.0
2015-05-26,29.87,30.085,29.43,29.56,128170.0
2015-05-27,29.345,29.705,29.145,29.175,153397.0
2015-05-28,29.32,29.56,28.9,29.255,145402.0
2015-05-29,29.285,29.9,29.285,29.53,156290.0
2015-06-01,29.45,29.88,29.03,29.64,211684.0
2015-06-02,29.64,29.75,28.32,28.355,252748.0
2015-06-03,28.225,28.765,27.65,27.68,305891.0
2015-06-04,27.82,27.82,26.215,26.375,470522.0
2015-06-05,26.025,26.76,25.78,26.43,388339.0
2015-06-09,26.415,27.34,26.395,26.65,256358.0
2015-06-10,26.85,27.255,26.6,27.04,236636.0
2015-06-11,27.185,28.14,27.18,27.835,337851.0
2015-06-12,27.535,27.925,27.36,27.445,355485.0
2015-06-15,27.46,27.805,27.34,27.75,234304.0
2015-06-16,27.765,28.2,27.71,27.925,292855.0
2015-06-17,28.225,29.06,28.155,28.475,362715.0
2015-06-18,28.4,28.755,28.065,28.225,425737.0
2015-06-19,28.43,29.01,27.11,27.795,763410.0
2015-06-22,27.835,28.46,27.645,28.145,177034.0
2015-06-23,28.04,28.895,28.04,28.82,263771.0
2015-06-24,28.895,29.36,28.18,28.225,336289.0
2015-06-25,28.405,28.405,27.925,28.18,103009.0
2015-06-26,27.92,28.0,27.255,27.585,224081.0
2015-06-29,27.195,27.24,26.43,26.7,266512.0
2015-06-30,26.78,27.27,26.4,27.225,289986.0
2015-07-01,27.025,28.145,27.025,28.13,257656.0
2015-07-02,28.225,29.11,28.225,29.025,368208.0
2015-07-03,28.91,28.915,28.225,28.765,224607.0
2015-07-06,28.345,28.755,27.71,28.32,189862.0
2015-07-07,28.43,29.33,28.33,29.3,304838.0
2015-07-08,29.17,29.75,28.925,28.925,269803.0
2015-07-09,28.75,29.255,26.7,28.855,214218.0
2015-07-10,29.14,29.49,28.415,28.595,185294.0
2015-07-13,28.755,29.505,28.605,29.08,189203.0
2015-07-14,29.53,29.74,29.285,29.465,284983.0
2015-07-15,29.48,30.235,29.435,29.705,273840.0
2015-07-16,30.205,30.42,29.375,29.64,220587.0
2015-07-17,30.04,30.35,29.755,30.17,191521.0
2015-07-20,30.27,30.665,30.1,30.555,119729.0
2015-07-21,30.94,31.0,30.285,30.64,197681.0
2015-07-22,30.61,30.665,29.75,29.885,253707.0
2015-07-23,29.955,30.765,29.945,30.54,180704.0
2015-07-24,30.525,30.655,29.91,30.16,135539.0
2015-07-27,30.045,30.075,29.48,29.91,162502.0
2015-07-28,29.605,29.925,29.03,29.475,207840.0
2015-07-29,29.94,29.94,29.07,29.145,242891.0
2015-07-30,29.445,29.81,29.225,29.755,217433.0
2015-07-31,29.88,30.96,29.785,30.865,221889.0
2015-08-03,31.005,31.055,30.43,30.525,169769.0
2015-08-04,30.525,31.65,30.525,31.595,294069.0
2015-08-05,31.68,33.03,31.145,31.48,440425.0
2015-08-06,31.695,32.55,31.67,31.815,271308.0
2015-08-07,31.465,31.885,31.25,31.425,253083.0
2015-08-10,31.39,31.57,31.245,31.39,291660.0
2015-08-11,30.895,31.725,28.55,31.33,1253896.0
2015-08-12,30.895,32.41,30.87,32.265,615696.0
2015-08-13,32.235,32.54,31.32,31.375,400452.0
2015-08-14,32.035,32.085,30.755,31.425,255253.0
2015-08-17,31.46,32.41,31.46,31.9,159531.0
2015-08-18,32.07,32.685,31.61,32.25,291793.0
2015-08-19,32.25,32.31,31.81,32.09,138438.0
2015-08-20,31.335,32.09,31.335,31.475,192973.0
2015-08-21,30.925,31.335,30.485,30.84,287149.0
2015-08-24,30.17,30.63,29.74,30.18,424010.0
2015-08-25,29.26,30.955,28.53,30.785,619029.0
2015-08-26,29.895,30.895,29.88,30.495,204171.0
2015-08-27,30.65,31.65,30.65,31.025,220726.0
2015-08-28,31.335,31.565,30.45,30.855,292084.0
2015-08-31,30.625,31.125,30.21,30.53,163341.0
2015-09-01,30.355,31.455,30.355,30.695,267868.0
2015-09-02,30.34,30.34,29.41,29.91,310308.0
2015-09-03,29.885,30.255,28.84,28.875,334260.0
2015-09-04,28.955,29.93,28.87,29.695,281362.0
2015-09-07,29.695,29.715,29.255,29.6,161483.0
2015-09-08,30.485,30.485,29.815,30.385,272292.0
2015-09-09,30.54,31.01,30.28,30.63,201358.0
2015-09-10,29.84,30.37,29.67,30.165,284592.0
2015-09-11,30.11,30.24,29.625,29.73,178466.0
2015-09-14,30.165,30.18,29.36,29.73,150830.0
2015-09-15,29.615,30.025,28.99,29.425,158020.0
2015-09-16,29.655,30.18,29.575,29.845,258994.0
2015-09-17,30.345,30.41,29.955,30.145,218919.0
2015-09-18,30.065,31.115,29.83,30.885,151556.0
2015-09-21,30.13,30.285,29.795,29.87,213450.0
2015-09-22,30.3,30.765,29.955,30.165,87460.0
2015-09-23,29.755,30.14,29.34,29.395,189253.0
2015-09-24,29.61,30.17,29.445,30.08,230238.0
2015-09-25,30.27,30.515,29.855,30.45,175115.0
2015-09-28,30.395,31.38,30.115,31.38,157218.0
2015-09-29,30.685,31.18,30.455,30.625,318304.0
2015-09-30,30.55,31.085,30.48,30.985,241641.0
2015-10-01,30.915,31.52,30.785,31.34,237308.0
2015-10-02,30.91,31.495,30.855,31.17,113970.0
2015-10-05,31.28,32.055,31.28,32.035,129137.0
2015-10-06,32.365,32.76,32.14,32.235,231670.0
2015-10-07,32.325,32.325,31.595,31.805,235550.0
2015-10-08,32.325,32.325,31.325,31.365,122843.0
2015-10-09,31.555,31.72,31.05,31.385,163943.0
2015-10-12,31.4,31.61,31.055,31.31,171221.0
2015-10-13,31.085,31.325,30.515,30.625,183911.0
2015-10-14,31.57,32.805,31.57,32.74,568957.0
2015-10-15,33.265,36.31,33.265,35.9,827683.0
2015-10-16,36.875,36.94,36.005,36.215,410309.0
2015-10-19,35.575,36.855,35.245,36.71,390337.0
2015-10-20,36.855,37.655,36.695,36.695,452084.0
2015-10-21,36.8,36.995,36.07,36.64,379936.0
2015-10-22,36.275,36.275,35.49,35.655,394041.0
2015-10-23,35.805,36.57,35.575,35.885,413701.0
2015-10-26,35.97,36.67,35.93,36.44,173943.0
2015-10-27,36.315,36.345,35.815,36.125,274434.0
2015-10-28,36.225,36.415,36.0,36.1,164188.0
2015-10-29,36.425,36.59,35.74,35.905,183869.0
2015-10-30,35.74,36.225,35.6,36.0,165611.0
2015-11-02,36.19,36.31,35.515,35.745,194632.0
2015-11-03,36.19,36.925,36.045,36.875,246027.0
2015-11-04,36.96,37.255,36.4,36.695,279123.0
2015-11-05,36.855,37.1,35.57,36.39,276990.0
2015-11-06,36.315,37.11,36.125,36.485,267084.0
2015-11-09,36.19,36.81,35.64,35.69,302559.0
2015-11-10,35.5,35.77,35.09,35.435,404391.0
2015-11-11,35.42,35.72,35.255,35.585,277000.0
2015-11-12,35.305,35.56,35.245,35.445,172397.0
2015-11-13,35.06,35.56,34.465,35.26,345997.0
2015-11-16,34.575,35.09,34.575,34.83,181730.0
2015-11-17,35.355,36.275,34.985,36.275,236218.0
2015-11-18,36.055,36.415,35.485,35.99,248208.0
2015-11-19,36.3,37.44,36.04,37.44,305684.0
2015-11-20,37.44,37.495,36.685,37.31,294966.0
2015-11-23,37.115,37.995,37.115,37.995,378673.0
2015-11-24,37.815,37.97,37.425,37.785,242648.0
2015-11-25,37.925,38.2,37.68,37.98,202758.0
2015-11-26,38.07,38.795,37.94,38.08,205072.0
2015-11-27,38.5,38.98,38.05,38.21,188871.0
2015-11-30,38.21,38.65,38.025,38.235,171679.0
2015-12-01,38.48,39.29,38.235,39.125,741579.0
2015-12-02,39.08,39.59,38.62,39.14,207877.0
2015-12-03,38.885,39.305,38.71,38.85,265721.0
2015-12-04,38.115,38.385,37.685,38.265,272546.0
2015-12-07,38.995,39.265,37.985,38.225,254322.0
2015-12-08,37.85,38.61,37.685,38.265,241699.0
2015-12-09,38.03,38.995,37.88,38.325,221019.0
2015-12-10,38.3,38.34,37.685,38.3,254150.0
2015-12-11,38.265,39.655,38.2,38.785,219503.0
2015-12-14,38.03,38.965,37.955,38.525,183567.0
2015-12-15,38.7,39.325,37.98,38.01,244651.0
2015-12-16,40.81,43.255,40.81,41.15,660844.0
2015-12-17,41.145,42.705,41.145,41.575,839426.0
2015-12-18,41.335,44.075,41.195,43.845,533245.0
2015-12-21,43.27,44.43,43.27,43.64,257531.0
2015-12-22,45.155,45.155,43.71,44.1,127993.0
2015-12-23,45.415,45.665,43.915,44.225,123102.0
2015-12-24,44.665,44.665,43.505,43.745,77816.0
2015-12-29,43.815,45.8,43.815,45.695,166941.0
2015-12-30,46.635,46.635,42.82,44.26,328213.0
2015-12-31,44.28,46.12,44.28,44.47,197266.0
2016-01-04,44.51,45.625,44.055,44.41,300324.0
2016-01-05,44.025,45.255,43.725,44.58,276317.0
2016-01-06,44.395,45.025,43.91,44.78,244313.0
2016-01-07,44.97,45.24,43.775,43.87,315824.0
2016-01-08,43.46,44.655,42.975,43.715,201158.0
2016-01-11,43.12,43.56,42.6,43.44,169965.0
2016-01-12,43.675,44.125,42.99,43.12,316640.0
2016-01-13,43.205,43.71,42.575,43.43,182814.0
2016-01-14,42.415,43.525,42.045,43.19,203857.0
2016-01-15,43.87,44.245,42.8,42.8,229008.0
2016-01-18,42.115,43.5,42.115,43.445,198286.0
2016-01-19,43.375,44.155,43.175,43.96,236111.0
2016-01-20,43.81,45.125,43.81,44.61,260392.0
2016-01-21,45.435,45.64,43.875,44.06,328144.0
2016-01-22,44.585,45.23,44.095,44.97,211136.0
2016-01-25,45.74,46.295,45.555,46.12,218183.0
2016-01-27,46.155,46.47,45.495,45.895,224315.0
2016-01-28,45.82,46.95,45.18,46.27,353002.0
2016-01-29,46.325,46.725,45.45,46.055,239095.0
2016-02-01,46.795,46.995,46.07,46.665,250301.0
2016-02-02,46.705,46.82,45.635,45.88,202136.0
2016-02-03,45.24,45.955,44.07,44.16,298786.0
2016-02-04,44.7,44.74,40.745,41.56,467447.0
2016-02-05,41.32,41.505,37.38,40.31,933894.0
2016-02-08,40.02,41.505,38.77,40.475,467204.0
2016-02-09,39.695,40.26,39.165,39.51,576157.0
2016-02-10,39.465,40.18,37.97,38.655,428444.0
2016-02-11,38.785,39.31,38.115,39.12,414238.0
2016-02-12,38.485,39.135,38.01,38.58,424028.0
2016-02-15,39.135,39.665,38.735,39.52,439038.0
2016-02-16,40.04,40.365,39.08,40.32,431580.0
2016-02-17,46.975,47.735,41.955,42.755,862262.0
2016-02-18,44.41,47.035,43.485,46.82,672022.0
2016-02-19,46.77,46.77,45.255,45.92,449253.0
2016-02-22,45.965,47.08,45.965,46.32,360234.0
2016-02-23,46.51,47.165,46.08,46.395,412821.0
2016-02-24,46.275,47.47,46.27,46.795,326370.0
2016-02-25,47.345,47.52,44.715,45.2,313771.0
2016-02-26,45.46,45.555,44.53,45.145,360262.0
2016-02-29,45.5,46.465,45.315,45.585,296816.0
2016-03-01,45.425,46.18,45.175,45.835,197349.0
2016-03-02,46.55,46.775,45.555,46.41,246894.0
2016-03-03,46.57,46.69,45.275,45.695,307399.0
2016-03-04,45.525,45.665,42.36,42.865,650918.0
2016-03-07,43.715,43.87,43.21,43.75,526653.0
2016-03-08,44.11,44.16,42.985,43.3,213752.0
2016-03-09,43.16,44.12,43.16,43.685,294922.0
2016-03-10,44.16,45.15,44.135,44.695,318968.0
2016-03-11,44.835,45.36,44.655,45.02,334657.0
2016-03-14,45.635,45.72,44.965,45.44,233412.0
2016-03-15,45.565,45.595,44.305,44.36,248601.0
2016-03-16,44.615,45.08,43.56,43.7,253229.0
2016-03-17,44.32,44.4,43.59,44.08,301065.0
2016-03-18,44.57,44.87,43.99,43.99,625952.0
2016-03-21,44.33,44.735,43.835,43.855,192754.0
2016-03-22,44.3,44.99,44.265,44.85,177359.0
2016-03-23,44.835,44.835,43.515,43.545,295103.0
2016-03-24,43.455,44.005,43.455,43.68,200765.0
2016-03-29,43.7,44.455,43.7,44.25,290867.0
2016-03-30,44.58,44.84,43.685,43.855,209251.0
2016-03-31,44.47,45.13,44.11,44.595,216620.0
2016-04-01,44.095,44.58,44.025,44.195,167080.0
2016-04-04,44.22,44.545,43.765,43.765,199093.0
2016-04-05,43.625,44.36,43.26,43.42,274593.0
2016-04-06,43.405,43.75,42.69,43.4,290246.0
2016-04-07,43.57,43.71,42.895,43.3,237308.0
2016-04-08,42.855,43.5,42.855,43.33,264482.0
2016-04-11,43.445,43.8,42.955,43.785,333694.0
2016-04-12,43.725,44.91,43.32,44.655,487583.0
2016-04-13,44.88,46.915,44.84,46.4,541213.0
2016-04-14,46.54,46.61,45.705,46.145,408358.0
2016-04-15,46.395,47.02,46.155,46.96,347314.0
2016-04-18,47.09,48.885,47.09,48.525,349536.0
2016-04-19,49.34,49.34,47.02,48.92,552651.0
2016-04-20,49.39,50.45,49.3,49.525,506705.0
2016-04-21,49.775,49.97,48.89,49.17,326885.0
2016-04-22,48.83,48.83,47.555,48.075,340714.0
2016-04-26,47.4,48.45,47.05,47.52,256754.0
2016-04-27,47.985,48.52,47.345,47.915,311345.0
2016-04-28,48.3,48.425,47.44,48.14,228665.0
2016-04-29,47.325,48.35,47.085,48.11,184720.0
2016-05-02,48.315,49.0,48.25,48.72,271899.0
2016-05-03,48.78,50.73,48.73,50.48,248974.0
2016-05-04,50.235,51.46,50.11,50.185,307447.0
2016-05-05,50.18,50.18,49.405,49.51,315003.0
2016-05-06,49.085,50.045,48.1,49.945,359313.0
2016-05-09,49.885,50.58,48.79,50.58,368037.0
2016-05-10,50.63,51.255,50.255,50.6,266022.0
2016-05-11,51.81,52.38,51.07,52.19,383710.0
2016-05-12,52.125,52.63,50.805,51.335,269644.0
2016-05-13,52.055,53.29,51.845,52.755,567179.0
2016-05-16,53.065,53.375,52.5,52.725,343780.0
2016-05-17,53.065,53.275,52.29,52.935,236655.0
2016-05-18,52.57,52.8,51.57,52.6,446504.0
2016-05-19,52.63,52.87,51.725,51.995,329796.0
2016-05-20,52.195,54.94,52.125,54.53,536927.0
2016-05-23,54.795,54.795,53.135,53.135,439884.0
2016-05-24,53.275,54.18,52.995,53.68,470921.0
2016-05-25,54.3,54.655,53.74,53.895,404305.0
2016-05-26,53.885,54.23,52.91,53.335,292074.0
2016-05-27,53.525,53.99,53.345,53.49,304421.0
2016-05-30,53.555,53.835,53.035,53.61,342784.0
2016-05-31,53.685,54.685,52.925,53.43,1974209.0
2016-06-01,53.29,53.895,52.125,52.26,663352.0
2016-06-02,53.475,53.63,52.02,52.02,577989.0
2016-06-03,52.21,52.91,51.11,51.845,525127.0
2016-06-06,51.605,52.105,51.335,51.9,380949.0
2016-06-07,52.575,53.195,51.635,52.26,331771.0
2016-06-08,52.305,53.975,51.98,53.92,411136.0
2016-06-09,54.2,54.58,53.335,53.71,305308.0
2016-06-10,53.43,54.15,53.365,53.505,234536.0
2016-06-14,52.985,53.7,52.84,53.49,319873.0
2016-06-15,53.25,54.08,52.97,53.05,245877.0
2016-06-16,53.3,53.7,52.88,53.02,219850.0
2016-06-17,53.105,53.3,52.175,52.655,418359.0
2016-06-20,53.065,53.21,52.295,52.795,234435.0
2016-06-21,52.19,53.73,52.19,53.47,253759.0
2016-06-22,53.995,54.145,53.16,53.655,240689.0
2016-06-23,53.545,53.865,53.275,53.455,149625.0
2016-06-24,53.335,53.77,51.235,51.585,355314.0
2016-06-27,51.205,52.42,50.13,52.15,351484.0
2016-06-28,53.15,53.43,51.59,52.065,356915.0
2016-06-29,52.755,52.94,51.635,52.6,272307.0
2016-06-30,53.14,53.265,52.63,52.855,369409.0
2016-07-01,52.92,53.885,52.63,53.39,257218.0
2016-07-04,53.53,53.575,51.855,53.575,318717.0
2016-07-05,53.84,53.84,51.715,52.225,294025.0
2016-07-06,50.645,51.95,49.56,50.08,413185.0
2016-07-07,50.305,52.065,50.115,51.77,305386.0
2016-07-08,51.955,52.515,51.735,52.07,202658.0
2016-07-11,52.755,53.345,52.52,53.01,238838.0
2016-07-12,53.415,53.46,52.78,52.895,285640.0
2016-07-13,53.09,53.09,52.125,52.345,179150.0
2016-07-14,52.66,53.46,52.43,53.01,187892.0
2016-07-15,53.275,53.315,52.77,52.965,132182.0
2016-07-18,52.97,54.305,52.91,54.22,162385.0
2016-07-19,54.485,55.91,54.18,55.67,313311.0
2016-07-20,55.86,58.03,55.86,56.905,344452.0
2016-07-21,56.695,56.905,55.81,56.205,304619.0
2016-07-22,55.345,56.17,55.315,55.625,196604.0
2016-07-25,56.155,57.9,56.155,57.55,215739.0
2016-07-26,57.255,58.1,56.86,57.885,224497.0
2016-07-27,58.075,58.185,56.95,57.665,200391.0
2016-07-28,57.865,58.16,57.16,57.59,179469.0
2016-07-29,57.95,58.565,57.59,58.34,257588.0
2016-08-01,58.705,59.45,58.225,58.27,122447.0
2016-08-02,58.255,58.75,56.945,56.945,287860.0
2016-08-03,56.79,57.27,56.4,56.535,249701.0
2016-08-04,56.845,58.1,56.62,57.59,193500.0
2016-08-05,57.875,59.985,57.805,57.805,226060.0
2016-08-08,58.48,59.1,58.07,58.38,186839.0
2016-08-09,58.45,58.835,57.76,58.11,180234.0
2016-08-10,57.95,58.61,57.435,57.75,238846.0
2016-08-11,57.465,58.575,57.465,58.47,293555.0
2016-08-12,58.805,60.325,58.625,59.665,244143.0
2016-08-15,59.8,60.405,58.87,59.72,292775.0
2016-08-16,59.27,59.27,55.71,57.495,573342.0
2016-08-17,58.03,62.32,58.03,62.14,581153.0
2016-08-18,62.575,62.6,59.24,59.735,556260.0
2016-08-19,59.725,60.59,58.895,59.225,321735.0
2016-08-22,59.955,61.405,59.39,59.61,158512.0
2016-08-23,59.945,60.78,59.735,60.16,245596.0
2016-08-24,60.095,60.095,59.035,59.64,159101.0
2016-08-25,60.105,60.9,59.695,60.065,171210.0
2016-08-26,60.12,60.265,59.05,59.65,115160.0
2016-08-29,60.135,60.32,58.785,59.65,161034.0
2016-08-30,60.275,60.275,59.375,60.135,173271.0
2016-08-31,60.05,60.07,58.705,59.11,246534.0
2016-09-01,58.64,59.025,58.065,58.16,256613.0
2016-09-02,58.095,58.705,57.495,57.79,203988.0
2016-09-05,57.83,58.54,57.595,57.945,92197.0
2016-09-06,58.105,58.3,57.34,57.43,144369.0
2016-09-07,57.25,58.36,57.025,58.245,202931.0
2016-09-08,57.76,58.09,56.425,56.555,175295.0
2016-09-09,56.305,57.055,55.45,56.465,227604.0
2016-09-12,55.395,55.525,54.275,54.45,313925.0
2016-09-13,55.05,56.4,54.69,56.23,315693.0
2016-09-14,56.165,56.165,55.06,55.455,180823.0
2016-09-15,55.275,55.38,54.59,55.26,243136.0
2016-09-16,55.525,56.77,55.06,56.77,194163.0
2016-09-19,57.01,57.175,56.45,56.665,30353.0
2016-09-20,56.62,56.87,55.76,55.935,221853.0
2016-09-21,56.165,57.08,56.06,56.255,254641.0
2016-09-22,57.01,57.54,56.34,56.4,149489.0
2016-09-23,56.645,56.665,54.785,56.025,400791.0
2016-09-26,55.84,56.34,55.29,55.83,145168.0
2016-09-27,55.215,55.215,54.715,54.83,273272.0
2016-09-28,55.05,56.05,54.94,55.595,153069.0
2016-09-29,56.23,56.23,54.95,55.33,203340.0
2016-09-30,55.095,55.56,54.845,54.915,283804.0
2016-10-03,54.97,55.52,53.84,55.27,178092.0
2016-10-04,55.025,55.29,54.565,54.8,261122.0
2016-10-05,54.665,55.415,54.565,55.16,269411.0
2016-10-06,55.45,56.3,54.81,56.22,453780.0
2016-10-07,56.62,57.055,54.38,54.465,661409.0
2016-10-10,54.56,55.465,53.575,53.62,356333.0
2016-10-11,53.925,54.665,52.745,52.885,339639.0
2016-10-12,52.67,52.84,51.78,52.725,237830.0
2016-10-13,52.725,53.26,52.66,52.98,269494.0
2016-10-14,53.05,54.01,52.76,53.645,244933.0
2016-10-17,52.325,53.505,51.94,52.31,239002.0
2016-10-18,52.59,52.715,51.955,52.295,282284.0
2016-10-19,52.48,53.65,52.405,53.185,246813.0
2016-10-20,53.1,53.12,52.1,52.155,270183.0
2016-10-21,52.16,52.42,51.31,51.46,165297.0
2016-10-24,50.78,51.06,49.28,50.795,267952.0
2016-10-25,50.8,52.045,50.8,51.745,211832.0
2016-10-26,51.6,51.6,50.645,51.035,219164.0
2016-10-27,51.545,51.545,50.04,50.42,208868.0
2016-10-28,50.42,50.815,49.98,50.295,226285.0
2016-10-31,50.28,50.645,49.8,50.175,248522.0
2016-11-01,50.17,50.17,49.225,49.67,221395.0
2016-11-02,48.45,48.92,45.295,48.07,497238.0
2016-11-03,47.25,51.24,46.86,50.34,580161.0
2016-11-04,50.34,51.88,50.035,51.78,565013.0
2016-11-07,52.325,54.925,51.87,53.275,447532.0
2016-11-08,55.05,57.175,54.315,56.845,724916.0
2016-11-09,57.79,58.57,54.295,55.73,618540.0
2016-11-10,56.7,57.91,54.365,55.27,432558.0
2016-11-11,55.135,55.23,52.41,53.455,564146.0
2016-11-14,53.775,53.825,52.495,52.81,240636.0
2016-11-15,52.715,53.34,52.365,52.83,229259.0
2016-11-16,52.83,52.9,51.23,51.855,333101.0
2016-11-17,52.925,53.24,52.135,53.105,261164.0
2016-11-18,53.785,54.385,53.215,54.355,448528.0
2016-11-21,54.51,55.09,53.59,54.865,405301.0
2016-11-22,55.09,55.105,54.175,54.435,273445.0
2016-11-23,54.315,54.7,53.59,54.55,309809.0
2016-11-24,54.965,55.215,53.785,54.77,318336.0
2016-11-25,55.165,55.285,54.8,54.83,137296.0
2016-11-28,55.02,55.02,53.575,53.72,208803.0
2016-11-29,53.675,53.675,53.075,53.27,342128.0
2016-11-30,53.245,53.34,52.53,52.935,225900.0
2016-12-01,53.08,53.69,52.775,53.605,263538.0
2016-12-02,53.83,53.83,53.065,53.065,287597.0
2016-12-05,52.685,52.84,50.85,50.905,338742.0
2016-12-06,51.365,51.905,50.505,51.23,285122.0
2016-12-07,51.065,51.505,50.585,51.17,161764.0
2016-12-08,51.545,51.725,50.84,51.475,179669.0
2016-12-09,52.215,52.255,50.785,50.87,155508.0
2016-12-12,52.17,54.045,51.76,51.865,411437.0
2016-12-13,51.94,53.085,51.1,51.155,154317.0
2016-12-14,51.935,52.185,50.96,50.96,280671.0
2016-12-15,50.19,50.765,49.55,49.615,378256.0
2016-12-16,49.605,49.905,48.185,48.975,448283.0
2016-12-19,48.95,49.28,48.435,49.09,194993.0
2016-12-20,49.37,50.535,48.81,50.3,253575.0
2016-12-21,50.73,50.73,49.74,50.515,181016.0
2016-12-22,50.725,51.465,50.07,51.31,266262.0
2016-12-23,51.31,51.31,50.09,50.59,162251.0
2016-12-28,50.91,51.03,50.37,50.92,129209.0
2016-12-29,51.075,51.21,50.78,50.975,155421.0
2016-12-30,51.035,51.155,50.64,50.755,56692.0
2017-01-03,51.075,51.155,50.765,51.035,139735.0
2017-01-04,50.995,51.175,50.575,50.835,151661.0
2017-01-05,50.605,51.045,50.14,50.285,151419.0
2017-01-06,50.88,51.045,50.44,50.46,135966.0
2017-01-09,50.765,51.95,50.645,51.905,196058.0
2017-01-10,51.385,52.06,50.905,51.31,211560.0
2017-01-11,51.575,52.16,51.155,51.78,226077.0
2017-01-12,51.935,52.09,51.38,51.48,185184.0
2017-01-13,51.84,52.075,51.49,51.745,171280.0
2017-01-16,51.935,52.155,51.55,51.71,111333.0
2017-01-17,51.545,51.56,50.31,50.77,168446.0
2017-01-18,50.53,51.145,50.49,51.02,207545.0
2017-01-19,51.31,51.35,50.49,50.64,165636.0
2017-01-20,50.605,50.85,50.34,50.575,164324.0
2017-01-23,50.815,51.085,49.765,49.98,155728.0
2017-01-24,49.98,50.05,48.71,48.855,297598.0
2017-01-25,48.84,48.935,45.405,47.335,399145.0
2017-01-27,46.84,48.42,46.765,47.645,471784.0
2017-01-30,47.78,47.92,47.235,47.34,247882.0
2017-01-31,47.335,47.57,46.31,46.43,318888.0
2017-02-01,46.465,46.585,44.365,44.545,469485.0
2017-02-02,44.435,46.77,44.295,46.735,447426.0
2017-02-03,46.86,48.41,46.685,47.88,457693.0
2017-02-06,48.27,48.27,45.17,45.61,395704.0
2017-02-07,45.125,46.52,44.99,46.42,538273.0
2017-02-08,46.195,46.665,46.03,46.465,372591.0
2017-02-09,46.86,48.965,46.86,48.875,478515.0
2017-02-10,49.98,50.105,49.16,50.02,437510.0
2017-02-13,47.25,48.325,46.57,47.64,956044.0
2017-02-14,48.465,49.53,48.465,48.84,567400.0
2017-02-15,49.2,49.2,40.75,41.83,2084433.0
2017-02-16,41.765,45.21,41.08,45.06,1579173.0
2017-02-17,45.45,45.765,42.89,43.81,787328.0
2017-02-20,43.82,43.985,42.78,42.96,318199.0
2017-02-21,43.375,44.255,43.245,43.71,354158.0
2017-02-22,43.89,44.41,43.465,43.975,443308.0
2017-02-23,44.245,44.79,43.165,44.68,405669.0
2017-02-24,44.395,44.91,43.86,44.27,578689.0
2017-02-27,44.205,44.54,44.095,44.325,332719.0
2017-02-28,44.6,44.6,43.7,43.97,311820.0
2017-03-01,44.05,44.05,43.52,43.735,405353.0
2017-03-02,44.145,44.94,43.97,44.78,459761.0
2017-03-03,44.125,44.445,43.455,44.22,278339.0
2017-03-06,44.215,44.45,43.62,43.89,257890.0
2017-03-07,43.89,44.48,43.62,43.955,344473.0
2017-03-08,44.01,44.48,43.615,44.12,203423.0
2017-03-09,44.05,45.225,44.05,45.21,265133.0
2017-03-10,45.215,45.47,44.67,45.025,331555.0
2017-03-13,45.025,45.105,44.085,44.26,251495.0
2017-03-14,43.97,44.05,42.555,42.89,348248.0
2017-03-15,42.745,43.02,42.025,43.02,349958.0
2017-03-16,43.315,43.68,42.905,43.67,395025.0
2017-03-17,43.67,44.54,43.44,44.5,282740.0
2017-03-20,44.125,44.165,43.525,43.685,213426.0
2017-03-21,43.415,43.94,43.15,43.225,227392.0
2017-03-22,42.075,43.45,41.995,42.865,214222.0
2017-03-23,43.085,44.46,43.085,44.325,164964.0
2017-03-24,44.405,45.665,44.395,45.01,306407.0
2017-03-27,44.805,45.035,44.39,44.97,202583.0
2017-03-28,45.31,46.18,45.31,46.18,224761.0
2017-03-29,46.34,46.355,45.295,45.825,374056.0
2017-03-30,46.18,46.19,45.59,45.755,176429.0
2017-03-31,46.26,46.77,45.745,45.88,180637.0
2017-04-03,45.46,46.095,45.46,45.96,186522.0
2017-04-04,45.39,46.085,45.39,45.645,177265.0
2017-04-05,45.625,45.975,44.875,45.195,382920.0
2017-04-06,44.995,47.105,44.995,46.75,456636.0
2017-04-07,46.59,47.56,46.59,47.46,284768.0
2017-04-10,47.365,47.925,47.365,47.46,229861.0
2017-04-11,47.685,48.285,47.365,48.28,289105.0
2017-04-12,48.865,49.29,48.495,48.905,419140.0
2017-04-13,48.76,49.355,48.735,48.925,223567.0
2017-04-18,48.925,49.165,48.01,48.375,342564.0
2017-04-19,48.405,48.83,47.76,48.635,233785.0
2017-04-20,48.58,48.605,47.94,48.02,129325.0
2017-04-21,48.935,48.99,47.955,48.155,254646.0
2017-04-24,48.31,48.72,47.665,48.55,171850.0
2017-04-26,49.11,49.3,48.375,48.55,181917.0
2017-04-27,48.65,49.055,48.39,48.485,187790.0
2017-04-28,48.39,49.125,48.13,48.25,188020.0
2017-05-01,48.155,48.69,47.685,48.66,164003.0
2017-05-02,48.865,48.885,48.21,48.705,140461.0
2017-05-03,48.55,49.085,48.415,48.755,116791.0
2017-05-04,48.72,48.95,48.36,48.7,164265.0
2017-05-05,48.65,49.03,48.36,48.55,160613.0
2017-05-08,49.14,49.14,48.55,48.755,180870.0
2017-05-09,48.66,49.765,48.645,49.06,291349.0
2017-05-10,50.125,50.78,49.265,50.78,275867.0
2017-05-11,50.995,52.93,50.98,52.73,439616.0
2017-05-12,52.485,52.565,50.53,50.725,439941.0
2017-05-15,50.63,50.725,47.94,48.195,523342.0
2017-05-16,48.54,49.13,47.875,48.155,380571.0
2017-05-17,48.155,48.565,47.875,47.94,187226.0
2017-05-18,47.94,48.785,47.2,48.675,376519.0
2017-05-19,48.43,48.84,48.195,48.43,148749.0
2017-05-22,48.435,48.635,47.97,48.17,144415.0
2017-05-23,48.175,49.635,48.175,48.925,177966.0
2017-05-24,49.13,49.465,48.965,49.155,118953.0
2017-05-25,49.15,49.375,48.58,48.77,182212.0
2017-05-26,49.41,49.725,48.555,48.585,141532.0
2017-05-29,47.505,47.515,45.945,46.725,1330782.0
2017-05-30,46.34,46.41,44.87,46.085,429430.0
2017-05-31,45.54,46.045,44.995,45.365,429264.0
2017-06-01,45.13,45.645,44.515,44.915,487635.0
2017-06-02,44.735,45.55,44.735,45.16,267616.0
2017-06-05,45.21,46.055,45.17,45.375,318327.0
2017-06-06,45.155,45.415,44.84,44.955,325491.0
2017-06-07,44.915,44.995,44.215,44.34,293948.0
2017-06-08,43.455,43.56,42.76,43.315,682431.0
2017-06-09,42.87,44.26,42.865,43.17,501811.0
2017-06-13,42.72,42.99,42.14,42.32,793771.0
2017-06-14,42.17,42.42,41.775,41.84,569994.0
2017-06-15,41.735,43.005,41.6,42.515,609945.0
2017-06-16,42.525,43.415,42.335,43.32,391993.0
2017-06-19,43.395,43.59,43.095,43.55,292790.0
2017-06-20,43.66,43.905,43.22,43.36,319861.0
2017-06-21,43.14,43.425,42.97,43.085,426810.0
2017-06-22,41.595,41.97,40.97,41.52,791589.0
2017-06-23,41.445,42.53,41.445,42.31,701387.0
2017-06-26,42.325,42.55,42.2,42.305,389960.0
2017-06-27,42.31,42.345,41.64,41.82,317798.0
2017-06-28,41.845,42.785,41.84,42.785,265690.0
2017-06-29,43.075,43.315,42.445,42.57,303952.0
2017-06-30,41.68,42.39,41.05,41.11,490287.0
2017-07-03,40.865,41.23,40.545,40.59,715162.0
2017-07-04,40.505,41.215,40.465,41.09,377125.0
2017-07-05,41.05,41.095,40.44,40.645,425910.0
2017-07-06,40.655,41.09,40.48,40.985,402840.0
2017-07-07,40.535,40.605,40.015,40.415,283652.0
2017-07-10,40.32,41.165,40.21,40.615,179163.0
2017-07-11,40.62,41.53,40.44,41.475,295435.0
2017-07-12,41.445,41.635,41.095,41.445,287807.0
2017-07-13,41.98,42.485,41.41,42.46,269523.0
2017-07-14,42.475,44.275,42.235,44.275,529547.0
2017-07-17,43.415,43.995,42.95,43.81,272594.0
2017-07-18,44.695,45.23,43.465,43.655,381707.0
2017-07-19,43.915,44.05,43.265,43.725,224539.0
2017-07-20,43.97,44.33,43.245,44.295,296632.0
2017-07-21,44.205,45.09,44.125,44.8,256184.0
2017-07-24,44.11,44.965,43.6,44.965,284191.0
2017-07-25,45.39,45.88,45.16,45.785,336369.0
2017-07-26,44.64,44.745,42.96,43.415,591671.0
2017-07-27,43.275,43.89,42.825,43.51,253955.0
2017-07-28,42.92,43.81,41.855,42.105,305159.0
2017-07-31,41.915,42.965,41.915,42.085,208107.0
2017-08-01,41.915,42.235,41.845,41.95,256846.0
2017-08-02,41.855,42.115,41.2,41.725,164789.0
2017-08-03,41.395,41.87,41.2,41.39,154728.0
2017-08-04,41.39,42.09,41.27,42.01,155333.0
2017-08-07,42.24,42.61,42.24,42.43,161651.0
2017-08-08,42.43,42.5,41.64,41.935,302871.0
2017-08-09,41.325,42.215,41.26,41.445,262364.0
2017-08-10,41.185,41.245,40.33,40.955,507846.0
2017-08-11,39.515,40.59,39.51,40.59,279887.0
2017-08-14,41.05,42.09,40.115,40.345,431045.0
2017-08-15,31.575,35.53,31.18,32.76,3572327.0
2017-08-16,33.155,35.13,32.205,35.13,2367119.0
2017-08-17,35.525,35.845,34.09,34.51,1227804.0
2017-08-18,34.565,35.665,33.58,35.5,920734.0
2017-08-21,35.48,35.88,34.76,35.63,584401.0
2017-08-22,35.28,35.75,34.235,34.51,492605.0
2017-08-23,34.65,34.695,33.755,34.695,551548.0
2017-08-24,34.2,34.77,33.985,34.76,414009.0
2017-08-25,34.57,35.655,34.315,35.655,457503.0
2017-08-28,35.64,35.71,35.105,35.47,344133.0
2017-08-29,34.81,35.16,34.535,34.73,456669.0
2017-08-30,34.975,35.225,33.975,34.36,535974.0
2017-08-31,34.275,34.68,33.975,34.48,381793.0
2017-09-01,34.36,34.75,33.8,33.935,455499.0
2017-09-04,33.96,34.6,33.815,34.375,321023.0
2017-09-05,34.025,34.87,34.025,34.47,336327.0
2017-09-06,34.055,35.15,33.605,33.68,483886.0
2017-09-07,33.895,34.36,33.77,34.025,328950.0
2017-09-08,33.88,34.235,33.88,34.235,376362.0
2017-09-11,34.04,34.24,33.68,33.755,317074.0
2017-09-12,33.915,33.915,32.77,32.875,526722.0
2017-09-13,32.8,32.97,32.41,32.485,587465.0
2017-09-14,32.45,33.025,32.005,32.85,211864.0
2017-09-15,32.92,34.505,32.88,34.4,849196.0
2017-09-18,34.76,35.135,34.71,34.975,353524.0
2017-09-19,35.135,35.425,35.01,35.15,339075.0
2017-09-20,35.32,35.495,35.19,35.465,370018.0
2017-09-21,35.08,35.345,34.625,35.25,552983.0
2017-09-22,35.11,35.375,34.56,35.32,471758.0
2017-09-25,35.345,36.005,34.96,35.88,478985.0
2017-09-26,35.805,35.865,34.655,35.015,468436.0
2017-09-27,34.975,35.975,34.97,35.975,516219.0
2017-09-28,36.28,36.76,36.015,36.6,606173.0
2017-09-29,36.735,36.98,36.205,36.615,446048.0
2017-10-02,36.815,37.59,36.78,37.235,427221.0
2017-10-03,37.155,37.485,36.945,37.485,428757.0
2017-10-04,37.635,37.815,36.645,36.935,378327.0
2017-10-05,36.765,37.08,36.12,36.3,386977.0
2017-10-06,36.79,36.79,36.135,36.445,196360.0
2017-10-09,36.085,36.82,36.07,36.36,191583.0
2017-10-10,35.99,36.56,35.985,36.26,253368.0
2017-10-11,36.44,37.39,36.41,37.39,410725.0
2017-10-12,37.395,38.37,37.315,38.3,430140.0
2017-10-13,38.475,40.0,38.38,39.58,691688.0
2017-10-16,39.46,39.72,38.985,39.345,422544.0
2017-10-17,39.37,39.675,38.94,39.405,517197.0
2017-10-18,39.105,39.37,38.1,38.115,471171.0
2017-10-19,38.915,39.61,38.37,39.435,554859.0
2017-10-20,39.585,39.745,39.45,39.58,567221.0
2017-10-23,39.635,39.955,39.205,39.77,432331.0
2017-10-24,39.555,39.715,39.34,39.34,397420.0
2017-10-25,39.045,39.045,38.005,38.155,441887.0
2017-10-26,38.155,38.985,38.045,38.7,315487.0
2017-10-27,38.635,38.825,37.965,38.7,221258.0
2017-10-30,38.53,38.53,37.645,37.695,387706.0
2017-10-31,37.555,38.35,37.205,37.23,504627.0
2017-11-01,37.0,37.575,34.89,36.145,1125030.0
2017-11-02,35.96,37.54,35.96,37.0,677758.0
2017-11-03,37.15,38.005,36.975,37.965,430250.0
2017-11-06,38.035,38.915,38.035,38.875,296457.0
2017-11-07,38.875,39.045,38.09,38.41,245967.0
2017-11-08,38.165,38.715,37.98,38.435,268705.0
2017-11-09,38.595,38.595,36.815,37.1,755872.0
2017-11-10,37.155,37.38,36.685,37.18,386815.0
2017-11-13,37.355,38.25,37.355,37.955,339273.0
2017-11-14,37.525,37.95,37.23,37.39,234598.0
2017-11-15,37.5,37.955,37.365,37.615,235308.0
2017-11-16,37.515,37.635,37.015,37.35,192856.0
2017-11-17,37.275,37.59,36.78,36.78,241170.0
2017-11-20,36.64,36.8,36.04,36.63,278937.0
2017-11-21,36.44,37.35,36.36,37.14,201137.0
2017-11-22,37.315,37.7,37.14,37.55,349511.0
2017-11-23,37.525,37.525,36.94,37.055,208191.0
2017-11-24,36.7,37.285,36.695,37.27,258188.0
2017-11-27,37.04,37.605,37.04,37.43,162436.0
2017-11-28,37.395,37.765,36.87,37.525,240121.0
2017-11-29,37.555,37.615,37.155,37.47,321921.0
2017-11-30,37.355,37.82,37.355,37.555,282886.0
2017-12-01,37.015,38.21,37.015,37.59,257387.0
2017-12-04,37.55,37.55,36.975,37.175,239736.0
2017-12-05,37.175,37.67,36.95,37.435,271007.0
2017-12-06,37.325,37.645,36.96,37.0,318511.0
2017-12-07,36.92,37.395,36.645,37.175,375524.0
2017-12-08,37.235,37.655,37.195,37.435,286174.0
2017-12-11,36.765,37.275,36.705,36.87,177554.0
2017-12-12,36.765,37.05,36.565,36.62,214383.0
2017-12-13,36.645,36.655,35.92,36.005,239970.0
2017-12-14,35.8,36.175,35.785,35.895,237546.0
2017-12-15,35.775,35.85,35.28,35.4,508607.0
2017-12-18,35.335,35.52,35.015,35.08,334823.0
2017-12-19,34.96,35.065,33.85,34.355,524783.0
2017-12-20,34.36,35.825,34.355,35.695,519133.0
2017-12-21,36.36,36.605,35.845,36.44,491294.0
2017-12-22,36.44,37.235,36.16,37.235,232355.0
2017-12-27,37.23,37.59,36.7,37.39,172026.0
2017-12-28,37.47,37.63,37.125,37.575,116588.0
2017-12-29,37.555,37.555,36.95,37.315,164456.0
2018-01-02,37.31,37.34,36.615,36.725,165817.0
2018-01-03,36.445,37.03,36.38,36.935,173938.0
2018-01-04,37.02,37.18,36.7,36.885,250591.0
2018-01-05,37.155,37.3,36.615,36.935,199463.0
2018-01-08,36.855,37.255,36.8,37.04,152286.0
2018-01-09,37.235,38.15,36.925,37.175,319360.0
2018-01-10,37.18,37.325,36.28,36.47,235226.0
2018-01-11,36.375,36.485,36.07,36.35,205897.0
2018-01-12,36.32,36.35,35.72,35.96,145165.0
2018-01-15,35.96,36.165,35.71,35.71,175424.0
2018-01-16,35.96,36.56,35.75,36.0,305703.0
2018-01-17,35.96,36.525,35.88,36.43,179056.0
2018-01-18,35.975,36.735,35.815,36.52,301663.0
2018-01-19,36.56,36.84,36.27,36.485,242643.0
2018-01-22,36.28,36.485,35.88,35.95,224336.0
2018-01-23,35.96,36.325,35.925,36.295,182808.0
2018-01-24,36.52,37.435,36.3,37.38,309701.0
2018-01-25,37.14,38.005,36.695,37.9,453815.0
2018-01-29,37.755,38.67,37.755,38.475,323453.0
2018-01-30,38.17,38.39,37.655,38.19,315113.0
2018-01-31,38.075,38.35,37.655,38.35,309987.0
2018-02-01,38.51,39.06,38.29,38.395,378509.0
2018-02-02,38.355,38.66,37.98,38.035,186086.0
2018-02-05,37.35,37.635,36.935,37.5,279326.0
2018-02-06,36.42,36.72,35.96,36.44,373579.0
2018-02-07,36.295,37.82,36.03,37.695,357947.0
2018-02-08,37.155,39.38,37.14,39.155,387648.0
2018-02-09,38.275,39.86,38.115,39.205,395365.0
2018-02-12,38.995,39.42,38.205,39.125,372043.0
2018-02-13,38.955,39.71,38.62,39.555,292290.0
2018-02-14,36.36,37.54,35.92,37.155,1465944.0
2018-02-15,36.36,36.76,34.215,34.36,1327713.0
2018-02-16,34.355,34.44,33.635,33.96,1067753.0
2018-02-19,34.115,35.47,34.075,35.0,790308.0
2018-02-20,35.18,35.68,34.245,34.495,430614.0
2018-02-21,34.455,34.845,34.355,34.495,388429.0
2018-02-22,34.14,34.19,32.92,32.92,1645525.0
2018-02-23,32.89,33.29,31.17,33.29,1949794.0
2018-02-26,32.475,33.11,32.28,32.47,1291893.0
2018-02-27,32.47,32.875,32.105,32.45,773877.0
2018-02-28,32.425,32.75,31.86,31.975,827536.0
2018-03-01,31.67,31.9,31.285,31.64,1191741.0
2018-03-02,31.265,32.32,30.935,32.305,1228585.0
2018-03-05,32.295,32.755,31.995,32.51,621393.0
2018-03-06,32.47,33.66,32.47,33.44,521539.0
2018-03-07,33.44,33.88,33.2,33.84,628317.0
2018-03-08,34.09,35.52,34.06,35.015,380285.0
2018-03-09,35.065,35.875,35.035,35.47,493879.0
2018-03-12,35.985,36.065,34.985,35.64,498465.0
2018-03-13,35.31,35.575,34.975,34.975,335090.0
2018-03-14,34.635,34.96,34.19,34.935,300052.0
2018-03-15,34.92,35.53,34.545,35.065,278917.0
2018-03-16,34.7,35.335,34.365,35.035,242620.0
2018-03-19,34.715,35.545,34.715,34.975,333450.0
2018-03-20,34.645,35.015,34.48,34.795,179761.0
2018-03-21,34.7,34.795,33.905,34.28,273437.0
2018-03-22,33.92,34.295,33.28,33.475,463092.0
2018-03-23,33.115,34.3,33.115,33.42,600880.0
2018-03-26,33.16,34.025,33.085,34.025,453552.0
2018-03-27,34.15,34.95,34.15,34.845,298233.0
2018-03-28,34.48,34.92,34.175,34.28,156613.0
2018-03-29,34.235,34.66,33.75,33.87,301324.0
2018-04-03,33.28,33.58,33.075,33.11,533827.0
2018-04-04,32.875,33.1,32.485,32.565,440951.0
2018-04-05,32.615,33.225,32.6,32.73,357801.0
2018-04-06,32.51,33.06,32.255,32.98,488223.0
2018-04-09,32.815,33.41,32.565,33.175,298676.0
2018-04-10,33.035,33.32,32.525,32.735,332389.0
2018-04-11,32.76,33.075,32.425,32.6,368318.0
2018-04-12,32.47,32.985,32.47,32.9,243052.0
2018-04-13,32.92,33.645,32.88,33.48,366356.0
2018-04-16,33.075,33.29,32.395,32.47,397879.0
2018-04-17,32.425,32.75,32.24,32.255,360631.0
2018-04-18,31.695,32.425,31.26,32.24,357412.0
2018-04-19,32.36,32.36,31.68,31.825,200402.0
2018-04-20,31.655,32.24,31.655,31.785,267607.0
2018-04-23,31.85,31.885,31.545,31.6,165325.0
2018-04-24,32.315,32.58,31.865,32.295,274359.0
2018-04-26,32.47,33.03,32.355,32.995,253455.0
2018-04-27,33.44,35.625,33.295,35.61,625788.0
2018-04-30,35.465,35.465,33.97,34.23,569569.0
2018-05-01,34.17,34.775,33.89,34.52,308270.0
2018-05-02,34.505,34.885,34.3,34.41,330752.0
2018-05-03,34.66,35.44,34.17,34.78,451966.0
2018-05-04,34.78,34.925,33.98,34.13,325087.0
2018-05-07,34.685,34.815,34.025,34.09,168555.0
2018-05-08,34.01,34.48,34.01,34.375,238260.0
2018-05-09,34.215,34.635,33.985,34.36,287324.0
2018-05-10,34.685,35.065,34.585,34.74,318824.0
2018-05-11,35.295,35.715,34.635,34.675,410919.0
2018-05-14,34.935,34.935,33.63,34.14,313380.0
2018-05-15,34.215,34.585,34.165,34.555,288903.0
2018-05-16,35.105,36.93,35.08,36.015,398039.0
2018-05-17,35.9,36.005,34.86,35.065,208562.0
2018-05-18,34.895,34.985,34.4,34.895,265631.0
2018-05-21,34.735,35.705,34.465,35.595,221984.0
2018-05-22,35.68,36.355,35.575,36.275,298077.0
2018-05-23,36.275,36.37,35.875,36.095,289246.0
2018-05-24,35.935,36.845,35.765,36.17,294549.0
2018-05-25,35.96,37.225,35.96,37.19,359540.0
2018-05-28,37.34,38.995,37.33,38.595,653599.0
2018-05-29,38.84,39.845,38.46,38.87,616263.0
2018-05-30,39.385,39.815,38.97,39.455,464196.0
2018-05-31,40.14,40.585,39.445,39.96,530131.0
2018-06-01,40.74,43.41,40.36,42.54,933188.0
2018-06-04,42.775,43.06,41.715,42.815,387143.0
2018-06-05,42.72,43.995,42.5,43.33,759210.0
2018-06-06,43.18,43.305,41.08,41.43,624939.0
2018-06-07,41.61,42.255,41.08,41.395,651502.0
2018-06-08,41.56,43.28,41.56,42.945,419668.0
2018-06-12,43.085,43.54,42.21,42.86,632832.0
2018-06-13,43.02,43.42,42.055,42.17,298355.0
2018-06-14,41.76,42.17,41.445,41.745,546664.0
2018-06-15,42.02,42.77,41.785,42.405,326213.0
2018-06-18,42.37,42.955,42.215,42.345,250473.0
2018-06-19,42.615,43.79,42.535,42.67,448448.0
2018-06-20,42.685,43.375,42.685,43.075,270628.0
2018-06-21,44.195,44.195,43.415,43.72,469533.0
2018-06-22,43.83,44.595,42.785,43.37,552274.0
2018-06-25,43.46,44.285,43.29,43.375,398536.0
2018-06-26,43.11,43.42,41.615,41.735,369759.0
2018-06-27,41.495,42.355,41.47,42.17,303062.0
2018-06-28,41.8,42.235,41.785,41.955,254850.0
2018-06-29,41.835,42.735,41.405,42.385,332719.0
2018-07-02,42.37,42.535,41.535,41.565,217803.0
2018-07-03,41.6,43.18,41.6,42.98,303161.0
2018-07-04,43.165,43.915,42.125,43.7,340899.0
2018-07-05,41.275,41.38,39.19,39.71,939639.0
2018-07-06,39.455,40.43,39.195,39.83,687805.0
2018-07-09,39.115,39.555,38.135,38.33,565316.0
2018-07-10,38.23,39.0,37.825,38.785,426669.0
2018-07-11,38.57,39.155,38.23,38.725,253216.0
2018-07-12,38.555,39.075,38.555,38.92,290791.0
2018-07-13,38.855,39.15,38.605,38.895,218994.0
2018-07-16,39.935,40.69,39.195,39.3,568657.0
2018-07-17,39.855,39.855,39.4,39.635,436370.0
2018-07-18,39.815,40.99,39.66,40.875,309067.0
2018-07-19,41.055,41.225,40.835,40.87,163140.0
2018-07-20,40.55,40.86,39.045,39.74,448064.0
2018-07-23,39.775,40.225,39.385,39.975,320388.0
2018-07-24,39.375,40.96,39.375,40.455,178956.0
2018-07-25,39.49,40.0,39.335,39.66,364818.0
2018-07-26,39.365,39.825,39.125,39.67,229337.0
2018-07-27,40.12,40.83,40.035,40.465,231311.0
2018-07-30,39.775,40.805,39.625,40.78,164606.0
2018-07-31,40.26,40.635,39.715,40.545,347158.0
2018-08-01,39.775,41.16,39.725,40.745,294602.0
2018-08-02,40.56,41.155,40.35,40.99,276853.0
2018-08-03,41.005,42.11,41.005,41.63,271119.0
2018-08-06,41.615,41.94,41.08,41.395,142429.0
2018-08-07,40.595,41.35,40.595,41.235,213148.0
2018-08-08,40.27,40.77,39.205,40.635,612706.0
2018-08-09,40.69,41.42,40.38,40.585,286628.0
2018-08-10,40.86,42.355,40.545,41.8,287345.0
2018-08-13,41.68,42.875,41.43,42.55,279250.0
2018-08-14,38.15,42.125,36.95,39.775,1563162.0
2018-08-15,39.595,42.94,39.205,42.2,923083.0
2018-08-16,43.02,46.3,42.705,45.455,1409958.0
2018-08-17,44.635,45.765,43.665,45.505,616420.0
2018-08-20,45.165,45.42,44.415,45.265,385822.0
2018-08-21,45.27,46.19,45.19,45.585,394024.0
2018-08-22,45.585,46.09,44.965,45.31,500003.0
2018-08-23,44.695,45.63,44.695,45.27,407942.0
2018-08-24,45.17,46.395,45.025,45.4,193675.0
2018-08-27,44.925,45.985,44.925,45.515,154392.0
2018-08-28,45.5,47.16,45.45,47.16,421331.0
2018-08-29,45.675,47.465,45.675,47.39,283581.0
2018-08-30,47.175,47.38,45.14,45.42,585356.0
2018-08-31,45.1,45.385,44.18,44.435,351472.0
2018-09-03,44.195,45.495,44.14,44.465,340251.0
2018-09-04,44.35,45.305,43.635,43.91,251602.0
2018-09-05,43.52,44.735,43.365,43.9,317506.0
2018-09-06,43.7,43.9,42.855,42.98,319556.0
2018-09-07,42.645,45.27,42.585,44.925,375596.0
2018-09-10,44.69,44.805,42.995,43.26,291297.0
2018-09-11,43.125,43.76,42.71,43.08,247078.0
2018-09-12,42.71,43.685,42.71,43.08,230582.0
2018-09-13,43.02,43.315,42.325,42.445,187367.0
2018-09-14,42.66,42.66,42.035,42.445,157639.0
2018-09-17,42.625,43.595,42.225,43.53,178088.0
2018-09-18,43.12,43.595,41.885,42.33,265058.0
2018-09-19,42.455,43.12,41.93,42.685,285335.0
2018-09-20,42.05,42.66,41.14,41.475,384729.0
2018-09-21,41.56,42.045,41.295,41.61,394019.0
2018-09-24,41.075,41.885,41.075,41.805,148261.0
2018-09-25,41.65,42.2,41.335,41.665,92302.0
2018-09-26,41.305,42.34,41.255,42.33,145677.0
2018-09-27,42.47,43.12,42.255,42.88,221037.0
2018-09-28,42.88,43.8,42.88,43.695,234189.0
2018-10-01,42.995,43.595,42.55,42.93,176564.0
2018-10-02,42.625,43.12,41.475,41.61,336634.0
2018-10-03,42.05,42.05,41.535,41.705,118788.0
2018-10-04,41.475,42.19,41.355,41.55,165792.0
2018-10-05,41.295,42.095,41.29,41.47,177254.0
2018-10-08,41.075,41.635,40.91,41.405,169050.0
2018-10-09,41.885,42.05,40.86,40.935,131155.0
2018-10-10,41.28,43.095,41.28,42.99,263073.0
2018-10-11,42.71,42.825,41.485,42.485,352997.0
2018-10-12,41.475,43.21,41.475,43.21,298403.0
2018-10-15,42.365,43.915,42.325,43.76,236069.0
2018-10-16,43.53,44.925,43.53,44.54,252896.0
2018-10-17,44.755,45.275,43.76,45.19,349749.0
2018-10-18,44.705,45.18,44.115,44.58,243648.0
2018-10-19,43.94,45.41,43.865,45.05,279801.0
2018-10-22,44.35,45.61,44.35,45.395,384113.0
2018-10-23,45.425,46.675,45.425,46.215,474332.0
2018-10-24,45.585,46.37,44.245,45.065,498354.0
2018-10-25,43.12,44.35,43.12,43.515,306327.0
2018-10-26,42.71,43.94,42.48,42.815,260989.0
2018-10-29,42.66,43.48,42.56,43.24,288074.0
2018-10-30,43.235,44.62,42.955,44.35,292221.0
2018-10-31,43.58,44.53,43.57,44.36,459536.0
2018-11-01,44.505,45.46,43.9,45.37,325428.0
2018-11-02,45.0,46.16,44.655,45.88,314525.0
2018-11-05,45.985,46.65,44.935,45.065,217253.0
2018-11-06,45.255,45.495,44.555,44.81,205493.0
2018-11-07,44.67,46.115,44.67,45.73,310386.0
2018-11-08,42.535,42.535,40.54,40.835,1224666.0
2018-11-09,40.53,40.655,39.705,40.345,602001.0
2018-11-12,40.08,41.475,39.965,41.32,328069.0
2018-11-13,40.655,41.18,40.37,40.795,332377.0
2018-11-14,41.08,41.65,40.72,40.895,233768.0
2018-11-15,40.745,41.715,39.75,39.95,407117.0
2018-11-16,39.63,40.245,39.59,39.605,319478.0
2018-11-19,39.61,39.86,39.145,39.36,196929.0
2018-11-20,38.625,38.965,37.79,38.875,237238.0
2018-11-21,37.69,38.93,37.22,38.28,449807.0
2018-11-22,37.845,38.505,37.495,37.535,327649.0
2018-11-23,37.69,38.555,37.355,37.59,191742.0
2018-11-26,37.22,38.06,37.0,37.855,239509.0
2018-11-27,38.255,38.6,37.945,38.44,218423.0
2018-11-28,38.43,38.43,37.36,37.625,373418.0
2018-11-29,37.79,38.23,37.55,38.185,372230.0
2018-11-30,38.185,38.42,37.28,37.77,416855.0
2018-12-03,38.19,39.02,38.025,38.905,297278.0
2018-12-04,38.62,38.89,37.91,37.995,331494.0
2018-12-05,37.78,37.78,36.76,37.105,249977.0
2018-12-06,36.975,37.525,36.68,36.755,241695.0
2018-12-07,36.99,38.37,36.97,37.98,393753.0
2018-12-10,37.37,37.495,35.49,35.59,348991.0
2018-12-11,35.91,36.295,35.375,35.505,325466.0
2018-12-12,35.34,36.485,35.225,36.22,351494.0
2018-12-13,36.3,36.31,34.465,34.51,409083.0
2018-12-14,33.55,34.65,33.18,33.295,553467.0
2018-12-17,32.87,33.92,32.68,33.795,439627.0
2018-12-18,33.84,33.92,32.53,32.96,433520.0
2018-12-19,32.525,33.41,31.875,32.625,538448.0
2018-12-20,32.76,33.385,32.23,32.345,496128.0
2018-12-21,31.975,32.295,31.29,31.785,569068.0
2018-12-24,32.04,32.935,31.73,32.605,226207.0
2018-12-27,33.255,34.255,32.89,33.18,133400.0
2018-12-28,32.935,33.55,32.68,33.01,154607.0
2018-12-31,33.265,34.12,32.975,33.385,140553.0
2019-01-02,33.265,33.765,32.96,33.43,327377.0
2019-01-03,33.355,34.28,33.355,33.855,274370.0
2019-01-04,33.47,33.89,32.9,33.765,212130.0
2019-01-07,33.715,34.53,33.66,34.35,324961.0
2019-01-08,34.33,35.06,33.69,34.875,262017.0
2019-01-09,35.725,35.915,34.37,34.47,257093.0
2019-01-10,34.33,34.97,33.445,33.855,338883.0
2019-01-11,33.705,35.055,33.705,34.92,225275.0
2019-01-14,34.76,35.145,34.47,34.945,160220.0
2019-01-15,34.42,35.285,34.275,34.765,191852.0
2019-01-16,34.93,36.0,34.785,35.63,137109.0
2019-01-17,35.875,35.875,35.085,35.49,178082.0
2019-01-18,35.695,35.975,35.565,35.95,112165.0
2019-01-21,36.14,36.325,35.745,35.915,67938.0
2019-01-22,35.975,36.68,35.975,36.565,99864.0
2019-01-23,36.74,37.635,36.565,37.1,193536.0
2019-01-24,36.755,37.17,36.425,36.805,241420.0
2019-01-25,36.96,37.495,36.655,37.295,133867.0
2019-01-29,37.215,37.385,36.335,36.375,290845.0
2019-01-30,36.26,36.77,36.14,36.345,152203.0
2019-01-31,36.835,37.655,36.35,37.37,309517.0
2019-02-01,37.7,38.315,37.38,37.765,351385.0
2019-02-04,38.19,38.93,37.795,38.51,305857.0
2019-02-05,38.74,39.06,38.3,38.555,249195.0
2019-02-06,39.175,39.175,38.69,38.94,165333.0
2019-02-07,39.285,39.3,38.595,38.805,264870.0
2019-02-08,38.765,38.97,38.19,38.825,224535.0
2019-02-11,38.8,38.9,38.275,38.365,152750.0
2019-02-12,38.075,38.67,37.54,38.535,256098.0
2019-02-13,37.87,39.15,37.87,38.905,228072.0
2019-02-14,38.405,38.93,37.705,38.085,246081.0
2019-02-15,37.575,38.265,37.54,37.97,170370.0
2019-02-18,37.75,38.215,37.42,37.82,291350.0
2019-02-19,37.635,38.01,37.405,37.7,283791.0
2019-02-20,35.315,36.665,34.66,36.55,945488.0
2019-02-21,36.63,37.085,35.66,36.475,903883.0
2019-02-22,36.385,36.625,35.555,36.05,571147.0
2019-02-25,36.15,36.15,34.985,35.16,532839.0
2019-02-26,35.27,36.095,34.7,34.835,479113.0
2019-02-27,34.755,34.935,34.17,34.55,631463.0
2019-02-28,34.365,34.6,34.215,34.55,487281.0
2019-03-01,34.69,35.77,34.69,35.595,470685.0
2019-03-04,35.78,35.89,35.085,35.31,313804.0
2019-03-05,35.17,35.695,35.01,35.245,197304.0
2019-03-06,35.805,35.905,35.4,35.635,312100.0
2019-03-07,35.845,36.04,35.56,35.965,387086.0
2019-03-08,35.71,35.875,35.41,35.435,318216.0
2019-03-11,35.235,35.29,34.755,34.9,200174.0
2019-03-12,35.335,35.61,34.79,34.875,192966.0
2019-03-13,34.79,35.015,34.49,34.65,221687.0
2019-03-14,34.94,34.94,34.295,34.505,347298.0
2019-03-15,34.69,34.915,34.22,34.34,408943.0
2019-03-18,34.345,34.755,34.295,34.7,192373.0
2019-03-19,34.94,35.335,34.55,34.78,250444.0
2019-03-20,34.59,34.975,34.28,34.37,277577.0
2019-03-21,34.505,34.765,33.92,34.295,431173.0
2019-03-22,34.365,34.73,34.22,34.515,205992.0
2019-03-25,34.515,34.755,34.12,34.17,243648.0
2019-03-26,34.045,35.385,34.045,35.235,316674.0
2019-03-27,34.965,35.325,34.59,35.31,376797.0
2019-03-28,34.825,35.58,34.81,35.58,258083.0
2019-03-29,35.68,36.715,35.555,36.365,340719.0
2019-04-01,37.05,37.26,36.445,36.665,292740.0
2019-04-02,37.16,37.765,36.735,37.53,318554.0
2019-04-03,37.495,37.94,37.07,37.605,270806.0
2019-04-04,37.465,37.645,37.11,37.58,219518.0
2019-04-05,37.095,37.57,36.895,37.235,208648.0
2019-04-08,37.01,37.455,36.81,37.405,218769.0
2019-04-09,37.05,37.31,35.92,36.045,264941.0
2019-04-10,35.98,37.17,35.98,36.615,265749.0
2019-04-11,36.515,36.935,35.965,36.055,195220.0
2019-04-12,36.5,36.7,36.07,36.525,209245.0
2019-04-15,36.23,36.685,35.745,35.805,355220.0
2019-04-16,35.73,36.07,35.37,36.02,249934.0
2019-04-17,35.805,36.55,35.805,36.38,269144.0
2019-04-18,37.235,37.235,35.945,36.13,201813.0
2019-04-23,36.465,37.21,36.2,37.135,237177.0
2019-04-24,37.505,37.89,37.26,37.57,236612.0
2019-04-26,36.835,37.02,35.77,35.945,392641.0
2019-04-29,36.015,36.105,35.31,35.425,305094.0
2019-04-30,35.83,36.175,35.4,36.015,409676.0
2019-05-01,36.43,36.585,35.195,35.285,454003.0
2019-05-02,35.225,35.57,34.89,35.2,232585.0
2019-05-03,35.4,35.47,34.965,35.245,182887.0
2019-05-06,35.22,35.67,34.79,34.865,148594.0
2019-05-07,34.925,35.135,34.69,34.74,128694.0
2019-05-08,34.39,34.445,33.98,34.085,291312.0
2019-05-09,34.085,34.405,34.01,34.105,339602.0
2019-05-10,34.17,34.33,33.91,34.13,366029.0
2019-05-13,34.045,34.22,33.775,33.775,243672.0
2019-05-14,33.47,33.61,33.03,33.15,482084.0
2019-05-15,32.9,33.225,32.595,33.005,434286.0
2019-05-16,33.015,33.21,32.89,33.075,326004.0
2019-05-17,33.375,33.375,33.065,33.185,317596.0
2019-05-20,33.745,33.99,33.315,33.315,569509.0
2019-05-21,32.955,33.35,32.42,32.98,529910.0
2019-05-22,32.95,33.175,32.68,33.075,329302.0
2019-05-23,32.93,33.87,32.915,33.485,616641.0
2019-05-24,33.83,34.575,33.635,33.835,615433.0
2019-05-27,33.92,34.185,33.735,34.085,224855.0
2019-05-28,33.215,33.5,31.59,32.38,1110011.0
2019-05-29,32.205,32.22,31.59,31.95,698872.0
2019-05-30,31.925,32.695,31.785,32.63,464779.0
2019-05-31,32.705,32.965,32.505,32.755,442089.0
2019-06-03,32.755,33.165,32.58,32.63,289551.0
2019-06-04,32.38,32.7,31.575,31.575,366561.0
2019-06-05,31.75,31.96,31.49,31.66,342210.0
2019-06-06,31.82,32.855,31.76,32.16,408105.0
2019-06-07,32.515,32.545,31.86,32.155,182735.0
2019-06-11,32.77,33.34,32.555,33.0,442404.0
2019-06-12,32.875,33.375,32.815,33.125,313721.0
2019-06-13,33.365,33.695,32.93,33.0,278898.0
2019-06-14,33.0,33.52,32.85,32.9,171785.0
2019-06-17,32.89,33.2,32.545,32.815,165119.0
2019-06-18,32.645,33.215,32.395,32.435,266504.0
2019-06-19,32.445,33.3,32.335,33.055,256266.0
2019-06-20,32.855,33.005,32.1,32.13,439061.0
2019-06-21,32.16,32.595,31.33,31.54,549785.0
2019-06-24,31.985,32.95,31.615,32.77,394295.0
2019-06-25,32.495,32.645,30.4,30.4,566072.0
2019-06-26,30.245,31.39,30.2,30.905,544340.0
2019-06-27,31.165,31.95,30.905,31.91,426092.0
2019-06-28,31.71,32.245,31.425,31.525,398004.0
2019-07-01,31.985,32.555,31.95,32.035,154377.0
2019-07-02,31.995,32.53,31.995,32.33,366440.0
2019-07-03,32.1,32.505,32.075,32.285,259076.0
2019-07-04,32.515,32.925,32.435,32.59,245709.0
2019-07-05,32.67,32.85,32.435,32.655,213486.0
2019-07-08,32.48,32.905,32.35,32.455,297413.0
2019-07-09,32.67,33.845,32.665,33.77,471050.0
2019-07-10,33.96,34.575,33.77,34.18,358257.0
2019-07-11,34.095,34.17,33.485,33.735,244206.0
2019-07-12,33.415,33.5,32.89,33.285,201113.0
2019-07-15,33.315,34.165,33.115,33.75,228906.0
2019-07-16,33.5,33.66,32.28,32.31,364252.0
2019-07-17,31.835,32.23,30.585,30.655,655355.0
2019-07-18,31.49,31.85,31.225,31.39,571878.0
2019-07-19,31.65,31.825,31.165,31.38,451746.0
2019-07-22,31.24,31.565,30.735,31.49,342197.0
2019-07-23,31.405,31.725,31.155,31.29,336420.0
2019-07-24,31.715,32.345,31.56,32.06,438554.0
2019-07-25,32.26,32.37,31.59,32.045,365847.0
2019-07-26,32.045,32.28,31.66,31.665,267103.0
2019-07-29,31.665,32.27,31.6,32.045,276647.0
2019-07-30,32.12,32.67,32.07,32.21,333116.0
2019-07-31,31.995,32.465,31.685,32.305,308306.0
2019-08-01,32.385,32.555,31.525,31.535,381833.0
2019-08-02,31.45,31.845,31.175,31.525,372155.0
2019-08-05,31.405,31.825,30.705,30.705,280723.0
2019-08-06,30.495,31.09,29.56,30.87,556164.0
2019-08-07,31.415,31.82,30.955,31.165,387478.0
2019-08-08,31.405,31.97,31.155,31.97,555242.0
2019-08-09,31.845,32.755,31.835,32.41,328318.0
2019-08-12,32.665,33.215,32.41,33.215,326663.0
2019-08-13,32.875,33.335,32.37,33.135,715525.0
2019-08-14,33.25,34.11,32.88,34.085,612758.0
2019-08-15,33.5,34.13,33.16,33.47,563858.0
2019-08-16,33.14,33.675,32.965,33.62,403905.0
2019-08-19,33.75,35.075,33.675,35.075,344599.0
2019-08-20,35.01,37.195,34.775,37.195,663930.0
2019-08-21,37.27,37.42,34.965,35.41,1165820.0
2019-08-22,35.56,36.485,35.185,35.82,668574.0
2019-08-23,35.245,36.515,35.245,35.89,613909.0
2019-08-26,35.065,36.23,34.95,35.805,506091.0
2019-08-27,36.94,37.255,35.85,36.66,2456129.0
2019-08-28,36.49,36.72,36.27,36.49,595201.0
2019-08-29,35.96,36.975,35.895,36.975,286099.0
2019-08-30,36.94,37.215,36.275,36.465,427283.0
2019-09-02,36.88,36.9,36.225,36.26,217753.0
2019-09-03,36.275,36.525,36.015,36.39,192059.0
2019-09-04,36.685,37.41,36.36,36.935,356495.0
2019-09-05,36.94,37.675,36.65,37.64,460031.0
2019-09-06,37.71,39.125,37.64,38.96,617627.0
2019-09-09,38.53,38.53,37.615,37.77,482653.0
2019-09-10,37.7,38.095,37.54,37.76,337563.0
2019-09-11,37.725,38.025,37.0,37.855,359883.0
2019-09-12,38.415,39.51,38.255,39.32,511800.0
2019-09-13,39.455,40.03,39.14,39.67,416001.0
2019-09-16,40.02,41.085,39.285,40.99,334922.0
2019-09-17,40.805,40.985,39.995,40.795,358059.0
2019-09-18,40.755,41.17,40.55,40.87,368217.0
2019-09-19,40.58,40.905,40.325,40.615,375625.0
2019-09-20,40.58,41.51,40.36,40.625,386117.0
2019-09-23,40.495,41.05,40.37,40.54,184938.0
2019-09-24,40.215,40.975,40.055,40.785,308081.0
2019-09-25,40.095,40.755,39.62,40.395,224885.0
2019-09-26,40.42,40.785,40.08,40.49,240827.0
2019-09-27,40.31,40.78,39.83,40.31,231190.0
2019-09-30,40.07,40.755,39.51,39.6,328470.0
2019-10-01,39.745,40.905,39.635,40.82,188165.0
2019-10-02,40.755,41.325,40.385,41.145,299827.0
2019-10-03,40.53,40.88,40.095,40.685,319712.0
2019-10-04,40.755,41.255,40.455,40.89,235115.0
2019-10-07,40.925,41.47,40.71,41.4,119091.0
2019-10-08,41.34,42.605,41.095,42.605,402090.0
2019-10-09,42.23,42.605,40.785,40.93,459519.0
2019-10-10,40.495,40.99,40.15,40.635,283567.0
2019-10-11,40.58,42.075,40.495,41.715,374621.0
2019-10-14,42.2,42.45,41.715,42.03,379037.0
2019-10-15,41.665,42.055,41.505,41.655,182094.0
2019-10-16,41.955,43.415,41.65,43.115,408823.0
2019-10-17,43.19,43.2,42.28,42.49,268523.0
2019-10-18,42.49,42.75,42.365,42.545,198692.0
2019-10-21,42.2,42.655,41.885,42.535,218761.0
2019-10-22,42.63,42.995,42.575,42.705,244644.0
2019-10-23,42.345,42.91,41.795,42.135,258872.0
2019-10-24,42.285,43.115,42.175,42.865,246249.0
2019-10-25,43.185,43.44,42.96,43.44,120750.0
2019-10-28,43.49,44.12,43.185,43.31,293983.0
2019-10-29,42.67,43.07,41.665,42.96,558875.0
2019-10-30,42.63,43.3,42.485,42.8,303576.0
2019-10-31,43.01,43.66,43.01,43.49,225520.0
2019-11-01,42.17,43.985,42.17,43.505,271810.0
2019-11-04,43.525,43.905,43.275,43.525,231966.0
2019-11-05,43.585,44.18,42.97,43.27,63475.0
2019-11-06,43.24,43.6,42.28,42.345,271458.0
2019-11-07,42.28,42.775,42.235,42.655,213694.0
2019-11-08,42.98,42.98,41.565,41.69,374702.0
2019-11-11,42.1,43.005,41.62,42.9,319404.0
2019-11-12,42.84,43.975,42.83,43.695,314549.0
2019-11-13,44.19,44.3,43.295,44.02,241831.0
2019-11-14,43.95,45.09,43.705,44.425,378495.0
2019-11-15,44.965,45.725,44.76,45.45,182716.0
2019-11-18,44.82,45.185,43.935,44.6,291905.0
2019-11-19,43.905,44.17,43.575,44.095,248815.0
2019-11-20,44.165,44.64,43.965,44.255,212395.0
2019-11-21,44.335,44.76,44.02,44.65,189141.0
2019-11-22,44.59,45.06,44.35,44.675,141802.0
2019-11-25,44.76,45.005,44.435,44.65,214233.0
2019-11-26,44.76,45.4,44.48,45.145,253450.0
2019-11-27,44.93,45.655,44.835,45.355,193334.0
2019-11-28,45.185,45.375,44.52,45.12,168864.0
2019-11-29,45.33,45.665,44.915,45.035,139135.0
2019-12-02,44.915,45.64,44.76,44.83,130684.0
2019-12-03,44.34,44.54,43.85,44.05,181925.0
2019-12-04,43.65,43.9,42.67,43.065,293367.0
2019-12-05,42.96,43.975,42.96,43.82,154993.0
2019-12-06,43.565,43.905,42.92,43.27,215937.0
2019-12-09,43.21,44.215,43.21,44.05,115882.0
2019-12-10,43.48,43.915,43.32,43.575,190306.0
2019-12-11,43.615,44.275,43.615,43.83,88778.0
2019-12-12,43.805,43.805,43.32,43.575,99543.0
2019-12-13,43.805,44.955,43.675,44.545,197023.0
2019-12-16,44.89,45.785,44.89,45.545,174662.0
2019-12-17,45.185,45.655,44.955,45.41,121673.0
2019-12-18,45.27,45.815,44.92,45.41,178496.0
2019-12-19,45.715,46.21,45.415,45.63,184738.0
2019-12-20,45.51,46.21,45.475,45.92,135881.0
2019-12-23,46.15,46.37,45.74,45.74,161658.0
2019-12-24,45.185,46.645,45.185,46.125,136623.0
2019-12-27,45.85,46.04,45.61,45.93,98654.0
2019-12-30,45.85,46.165,45.67,45.99,121969.0
2019-12-31,45.705,45.945,44.555,44.64,123599.0
2020-01-02,44.615,46.26,44.59,45.935,135599.0
2020-01-03,45.87,46.355,45.17,46.03,118749.0
2020-01-06,45.7,45.945,45.435,45.87,117458.0
2020-01-07,46.705,47.455,45.9,47.36,285936.0
2020-01-08,46.94,47.495,46.355,47.31,179327.0
2020-01-09,47.915,48.46,47.905,48.33,223705.0
2020-01-10,48.145,48.485,47.865,48.365,156529.0
2020-01-13,47.59,48.085,47.155,47.36,137839.0
2020-01-14,47.32,48.655,47.23,48.485,184323.0
2020-01-15,48.58,48.88,48.205,48.495,142143.0
2020-01-16,49.135,49.355,48.375,48.47,138534.0
2020-01-17,48.24,48.325,46.89,47.275,254095.0
2020-01-20,47.665,48.28,47.515,47.82,162295.0
2020-01-21,47.58,47.915,47.305,47.325,38216.0
2020-01-22,46.925,47.81,46.04,47.675,344704.0
2020-01-23,47.32,47.58,46.825,47.19,161950.0
2020-01-24,47.58,48.315,47.0,47.335,309430.0
2020-01-28,46.04,46.455,45.22,45.74,269100.0
2020-01-29,45.935,47.26,45.935,47.06,217230.0
2020-01-30,47.215,47.895,46.705,46.83,190724.0
2020-01-31,46.79,46.94,46.525,46.8,130789.0
2020-02-03,46.535,46.54,45.64,46.055,200189.0
2020-02-04,45.595,46.925,45.595,46.925,170588.0
2020-02-05,47.29,47.865,46.765,47.0,154665.0
2020-02-06,47.23,47.54,46.695,47.18,121751.0
2020-02-07,47.19,47.385,46.465,46.73,177439.0
2020-02-10,44.59,47.175,44.59,46.855,284621.0
2020-02-11,47.25,49.17,47.095,49.065,316302.0
2020-02-12,49.15,50.215,48.56,48.87,304412.0
2020-02-13,49.295,50.0,49.115,49.4,306868.0
2020-02-14,49.635,49.815,49.14,49.62,338333.0
2020-02-17,49.705,50.08,49.425,49.73,208213.0
2020-02-18,49.115,49.715,48.615,48.99,157137.0
2020-02-19,51.155,56.43,51.155,53.71,1185502.0
2020-02-20,53.925,55.62,52.725,55.205,417475.0
2020-02-21,54.65,55.27,53.415,53.525,325976.0
2020-02-24,52.0,53.03,50.865,52.315,488218.0
2020-02-25,50.765,52.82,50.725,52.37,426725.0
2020-02-26,50.23,51.79,49.805,50.49,308968.0
2020-02-27,49.365,50.66,48.915,49.59,383912.0
2020-02-28,46.61,49.205,46.35,48.135,624473.0
2020-03-02,46.505,49.235,46.505,49.235,809055.0
2020-03-03,49.97,50.99,48.815,48.835,349140.0
2020-03-04,48.265,49.11,47.63,48.86,577715.0
2020-03-05,50.075,51.045,49.935,50.88,547768.0
2020-03-06,50.325,51.345,49.165,49.275,438981.0
2020-03-09,48.3,48.375,46.88,48.075,50445.0
2020-03-10,45.075,50.08,44.955,50.08,894242.0
2020-03-11,50.48,52.135,49.18,49.19,677400.0
2020-03-12,49.015,49.275,45.455,46.385,794430.0
2020-03-13,44.53,47.945,42.72,47.945,794683.0
2020-03-16,44.115,49.875,43.935,48.02,665559.0
2020-03-17,46.945,47.9,41.95,43.475,746244.0
2020-03-18,43.3,45.89,40.14,41.9,979284.0
2020-03-19,40.545,41.005,36.08,38.755,1108348.0
2020-03-20,36.375,44.97,36.375,40.945,891686.0
2020-03-23,38.97,41.16,36.375,40.485,546438.0
2020-03-24,42.435,46.565,41.7,46.245,558350.0
2020-03-25,49.025,50.09,41.715,42.435,844132.0
2020-03-26,43.735,45.795,42.375,43.51,516812.0
2020-03-27,45.465,47.555,43.795,43.795,567637.0
2020-03-30,43.735,46.35,42.87,44.645,529985.0
2020-03-31,45.035,45.57,43.355,44.255,687880.0
2020-04-01,45.035,45.865,42.575,43.51,547753.0
2020-04-02,42.61,44.81,41.845,44.455,409560.0
2020-04-03,44.765,45.12,42.175,42.26,304997.0
2020-04-06,42.435,43.465,41.83,43.3,348706.0
2020-04-07,44.165,44.185,41.515,41.83,423115.0
2020-04-08,41.7,43.71,41.535,42.8,570158.0
2020-04-09,44.33,44.385,41.845,43.13,553090.0
2020-04-14,42.435,43.58,42.22,42.935,411723.0
2020-04-15,42.775,43.76,42.505,43.63,418720.0
2020-04-16,43.515,43.9,43.05,43.3,271286.0
2020-04-17,44.455,45.81,44.21,45.035,493867.0
2020-04-20,44.86,46.065,44.825,44.86,296307.0
2020-04-21,44.6,45.465,43.83,43.865,181084.0
2020-04-22,43.37,45.3,43.24,44.0,262001.0
2020-04-23,44.705,45.075,42.45,42.99,334032.0
2020-04-24,42.435,42.435,40.565,41.48,788858.0
2020-04-27,42.26,44.02,42.255,44.02,333388.0
2020-04-28,44.41,46.61,44.125,46.41,566382.0
2020-04-29,46.75,47.555,45.525,47.285,439613.0
2020-04-30,47.795,50.27,47.285,50.27,663832.0
2020-05-01,50.23,50.27,48.455,48.505,284343.0
2020-05-04,47.675,49.59,47.51,48.235,373324.0
2020-05-05,49.175,50.205,49.0,49.45,330720.0
2020-05-06,49.605,49.7,48.86,49.335,130265.0
2020-05-07,49.735,50.04,48.915,49.31,184992.0
2020-05-08,50.4,52.375,48.775,49.32,447991.0
2020-05-11,49.365,49.84,48.125,48.59,248798.0
2020-05-12,49.175,50.17,48.74,49.215,326117.0
2020-05-13,48.625,50.065,48.625,49.9,286821.0
2020-05-14,49.275,50.265,49.18,49.69,211600.0
2020-05-15,49.91,50.34,49.2,50.14,192235.0
2020-05-18,50.62,50.8,49.915,50.385,196707.0
2020-05-19,51.96,52.115,50.37,50.8,243790.0
2020-05-20,50.08,51.215,49.915,50.82,211069.0
2020-05-21,51.225,52.35,50.825,51.625,200918.0
2020-05-22,51.53,52.55,51.035,51.355,255706.0
2020-05-25,52.34,52.855,51.675,52.135,233905.0
2020-05-26,52.775,53.64,52.16,53.64,271259.0
2020-05-27,52.525,54.665,52.185,54.31,246122.0
2020-05-28,55.625,55.625,53.695,54.275,226998.0
2020-05-29,53.85,54.475,53.27,53.98,137436.0
2020-06-01,52.385,54.24,52.135,53.795,321132.0
2020-06-02,53.955,55.025,53.675,54.12,225086.0
2020-06-03,54.02,56.085,53.415,55.685,367239.0
2020-06-04,56.645,57.735,55.85,57.245,470271.0
2020-06-05,57.025,57.58,56.23,56.655,237065.0
2020-06-09,57.71,57.99,55.12,55.425,337303.0
2020-06-10,54.855,56.38,54.42,55.84,395389.0
2020-06-11,54.125,55.59,53.865,54.81,211869.0
2020-06-12,53.605,54.57,53.275,54.3,292711.0
2020-06-15,53.405,54.635,52.43,52.775,276699.0
2020-06-16,53.805,54.76,53.32,54.405,343362.0
2020-06-17,54.87,55.85,54.515,55.58,286201.0
2020-06-18,55.375,55.735,54.69,55.685,365852.0
2020-06-19,55.995,59.165,55.695,59.165,426193.0
2020-06-22,58.735,58.98,57.225,58.595,307068.0
2020-06-23,58.58,59.115,57.545,58.45,194390.0
2020-06-24,58.87,59.305,57.58,58.81,159099.0
2020-06-25,58.345,58.82,57.285,58.22,227888.0
2020-06-26,58.325,59.27,57.86,58.705,216879.0
2020-06-29,58.405,60.06,57.97,59.46,205346.0
2020-06-30,61.245,61.74,58.995,59.485,265506.0
2020-07-01,60.135,60.985,59.775,60.795,212359.0
2020-07-02,60.715,61.61,60.715,61.325,230636.0
2020-07-03,63.65,64.95,62.075,62.525,272525.0
2020-07-06,61.02,62.64,60.37,62.26,288673.0
2020-07-07,62.52,64.015,62.345,63.005,223866.0
2020-07-08,61.945,62.96,61.175,61.29,290905.0
2020-07-09,60.795,62.205,60.795,61.625,17330.0
2020-07-10,62.39,62.7,61.775,62.04,230594.0
2020-07-13,63.2,63.445,61.87,62.285,208113.0
2020-07-14,62.485,62.58,60.985,61.39,218295.0
2020-07-15,62.82,63.67,61.645,63.67,129901.0
2020-07-16,64.085,64.26,63.105,63.73,207016.0
2020-07-17,64.025,64.425,63.125,64.095,137500.0
2020-07-20,62.71,64.025,62.525,63.14,6207.0
2020-07-21,63.325,65.525,63.325,65.42,131380.0
2020-07-22,65.48,65.67,63.845,64.63,110406.0
2020-07-23,64.345,64.995,63.635,64.855,201657.0
2020-07-24,63.98,65.105,63.98,65.005,85096.0
2020-07-27,65.045,66.26,64.875,65.56,119269.0
2020-07-28,65.915,66.535,64.875,65.115,150187.0
2020-07-29,64.52,65.61,64.52,64.805,135564.0
2020-07-30,64.2,65.29,63.8,64.285,315286.0
2020-07-31,64.51,65.56,63.66,64.015,171461.0
2020-08-03,63.305,64.95,63.305,64.38,16807.0
2020-08-04,66.095,66.495,65.175,65.325,199266.0
2020-08-05,64.795,65.56,64.165,65.4,119574.0
2020-08-06,65.435,66.07,64.76,65.455,167452.0
2020-08-07,65.265,65.895,65.01,65.41,103088.0
2020-08-10,65.28,66.18,65.08,65.56,183379.0
2020-08-11,65.945,67.505,65.265,66.405,290054.0
2020-08-12,66.855,67.255,66.085,67.08,184799.0
2020-08-13,67.55,67.55,64.33,64.84,362944.0
2020-08-14,65.02,66.155,64.275,66.06,287099.0
2020-08-17,65.49,66.05,64.02,64.345,230956.0
2020-08-18,64.365,67.005,64.345,66.57,231376.0
2020-08-19,68.415,73.785,68.135,72.485,688724.0
2020-08-20,72.27,74.615,71.36,74.115,555001.0
2020-08-21,73.67,75.19,72.8,73.61,433875.0
2020-08-24,73.52,74.88,73.03,74.22,275337.0
2020-08-25,75.38,75.835,74.375,74.955,316019.0
2020-08-26,74.71,76.515,72.82,73.09,395056.0
2020-08-27,73.47,76.095,73.47,75.565,321978.0
2020-08-28,74.955,75.455,73.825,73.95,202486.0
2020-08-31,73.54,73.565,70.2,70.55,490171.0
2020-09-01,69.875,70.84,69.415,70.55,323192.0
2020-09-02,71.145,72.83,70.665,72.69,295251.0
2020-09-03,74.42,75.005,73.66,74.125,320632.0
2020-09-04,71.64,73.05,70.085,71.955,243852.0
2020-09-07,70.68,71.64,69.92,70.96,174147.0
2020-09-08,71.885,72.41,70.32,71.04,181790.0
2020-09-09,69.895,70.715,69.525,70.55,279672.0
2020-09-10,71.17,71.71,70.4,71.685,171871.0
2020-09-11,70.77,71.675,70.255,71.485,190589.0
2020-09-14,71.485,71.94,70.15,70.95,251065.0
2020-09-15,70.665,71.43,70.62,71.1,237535.0
2020-09-16,71.145,72.045,70.0,70.635,327349.0
2020-09-17,70.0,70.19,68.505,69.135,326948.0
2020-09-18,69.04,70.385,68.795,69.08,491531.0
2020-09-21,69.455,69.87,67.885,68.61,168072.0
2020-09-22,68.145,70.175,68.145,69.56,253784.0
2020-09-23,70.945,72.775,70.575,72.01,212868.0
2020-09-24,70.235,71.81,69.835,70.77,302029.0
2020-09-25,70.505,71.685,70.3,71.255,198544.0
2020-09-28,71.425,71.835,70.295,70.68,135673.0
2020-09-29,71.205,71.345,69.895,70.6,168088.0
2020-09-30,69.895,70.77,69.15,69.215,164687.0
2020-10-01,69.98,70.305,69.38,69.52,123622.0
2020-10-02,69.145,71.705,68.985,70.42,223585.0
2020-10-05,71.64,72.0,70.185,71.215,112952.0
2020-10-06,71.23,71.635,70.445,71.32,133932.0
2020-10-07,71.32,73.59,70.795,73.3,203376.0
2020-10-08,74.035,74.385,73.19,73.81,173111.0
2020-10-09,72.88,73.46,71.85,72.435,168472.0
2020-10-12,72.165,72.56,71.43,71.815,101978.0
2020-10-13,72.515,73.885,72.12,73.565,172779.0
2020-10-14,73.4,75.765,73.18,75.51,126044.0
2020-10-15,76.0,76.325,75.205,76.175,160416.0
2020-10-16,76.385,77.8,76.22,77.565,197933.0
2020-10-19,78.605,79.54,77.81,78.7,261377.0
2020-10-20,78.71,80.98,78.71,80.66,268727.0
2020-10-21,81.165,85.655,79.94,80.38,258536.0
2020-10-22,78.63,79.505,75.94,76.465,365009.0
2020-10-23,75.905,76.865,74.875,76.62,112812.0
2020-10-26,76.035,78.035,75.645,75.75,221172.0
2020-10-27,75.1,75.93,74.28,74.645,239181.0
2020-10-28,74.265,76.885,74.08,76.825,146046.0
2020-10-29,75.165,75.61,74.01,75.005,216854.0
2020-10-30,75.135,75.32,73.405,74.025,268885.0
2020-11-02,73.675,74.64,72.105,74.34,197543.0
2020-11-03,74.035,74.77,73.31,74.41,158980.0
2020-11-04,74.265,76.02,73.975,76.0,200416.0
2020-11-05,76.62,77.075,73.545,73.6,422332.0
2020-11-06,74.095,74.78,73.435,73.81,219771.0
2020-11-09,74.025,76.465,72.995,76.465,192976.0
2020-11-10,70.4,72.935,66.145,67.935,461820.0
2020-11-11,65.965,69.415,63.515,68.07,853475.0
2020-11-12,68.42,69.065,67.22,68.54,251349.0
2020-11-13,68.565,69.615,68.385,69.125,134434.0
2020-11-16,68.905,69.455,68.295,68.635,25738.0
2020-11-17,68.41,68.42,66.06,66.4,369743.0
2020-11-18,66.12,67.86,66.0,66.75,351247.0
2020-11-19,67.605,68.145,66.575,66.575,448640.0
2020-11-20,67.1,67.64,66.33,66.47,290088.0
2020-11-23,66.47,67.485,66.365,66.55,350961.0
2020-11-24,66.38,67.265,65.735,66.775,309793.0
2020-11-25,66.73,67.01,64.46,64.685,269331.0
2020-11-26,65.515,66.215,63.885,64.205,188490.0
2020-11-27,63.955,66.005,63.725,65.23,181705.0
2020-11-30,65.0,65.86,63.98,64.67,301488.0
2020-12-01,68.585,73.03,68.18,72.665,546420.0
2020-12-02,72.95,73.295,71.03,71.6,275616.0
2020-12-03,71.46,71.545,70.06,71.05,212557.0
2020-12-04,71.255,72.01,71.11,71.8,183647.0
2020-12-07,72.575,74.37,72.13,73.47,279035.0
2020-12-08,73.59,75.355,73.24,75.12,260600.0
2020-12-09,75.05,76.35,74.255,74.665,170646.0
2020-12-10,74.22,75.47,73.985,75.37,132437.0
2020-12-11,75.005,75.13,74.385,74.82,152007.0
2020-12-14,74.82,75.11,72.715,72.91,170232.0
2020-12-15,73.72,74.43,72.785,73.635,146031.0
2020-12-16,74.925,75.275,73.86,74.925,111321.0
2020-12-17,75.065,76.725,74.06,76.23,137031.0
2020-12-18,76.315,76.57,75.375,76.22,183672.0
2020-12-21,75.075,76.265,75.015,76.06,126194.0
2020-12-22,75.495,76.65,74.7,75.495,89020.0
2020-12-23,76.125,77.75,76.125,76.725,118284.0
2020-12-24,76.445,76.98,75.74,76.62,49049.0
2020-12-29,77.31,77.32,75.94,76.92,53921.0
2020-12-30,76.245,76.475,75.45,76.475,93045.0
2020-12-31,76.84,77.005,75.365,75.73,43518.0
2021-01-04,75.23,77.31,74.85,77.05,118325.0
2021-01-05,74.935,76.455,74.935,75.905,133881.0
2021-01-06,74.56,75.015,73.19,73.775,126417.0
2021-01-07,75.205,75.205,72.55,72.875,124286.0
2021-01-08,72.515,75.285,72.315,75.075,89042.0
2021-01-11,73.39,74.47,72.47,72.88,165551.0
2021-01-12,72.84,73.38,72.12,72.225,118349.0
2021-01-13,72.08,72.575,71.535,72.22,134863.0
2021-01-14,71.51,72.365,71.215,71.685,85504.0
2021-01-15,71.03,71.845,70.945,71.485,99528.0
2021-01-18,71.6,73.52,71.465,72.5,147745.0
2021-01-19,74.96,78.335,74.785,78.275,200876.0
2021-01-20,78.07,78.9,77.375,78.29,242481.0
2021-01-21,78.465,80.075,78.01,79.305,183319.0
2021-01-22,79.305,80.37,78.76,79.89,121747.0
2021-01-25,79.66,80.315,78.96,80.115,101129.0
2021-01-27,80.3,82.99,80.29,80.765,183979.0
2021-01-28,79.45,80.17,78.405,79.07,161196.0
2021-01-29,79.82,81.235,79.155,80.395,242068.0
2021-02-01,79.83,83.19,79.085,82.64,249845.0
2021-02-02,82.78,83.365,80.765,81.355,180770.0
2021-02-03,81.925,84.04,81.145,83.875,257424.0
2021-02-04,84.205,84.26,82.37,82.685,106800.0
2021-02-05,83.185,83.435,81.515,82.275,145213.0
2021-02-08,82.755,84.695,82.37,84.31,122421.0
2021-02-09,84.18,85.245,83.42,85.08,158985.0
2021-02-10,85.2,85.435,83.26,84.12,155706.0
2021-02-11,83.115,83.97,82.22,83.735,89608.0
2021-02-12,83.595,84.57,83.315,83.98,63866.0
2021-02-15,84.765,87.655,84.765,86.8,146396.0
2021-02-16,86.495,86.495,84.125,85.28,234781.0
2021-02-17,85.525,92.835,85.525,91.735,350001.0
2021-02-18,99.86,101.32,95.075,96.845,354905.0
2021-02-19,96.2,96.98,91.595,94.08,333326.0
2021-02-22,92.355,93.935,91.1,91.73,213998.0
2021-02-23,90.37,90.37,84.015,84.45,531800.0
2021-02-24,83.655,85.42,81.36,83.21,495584.0
2021-02-25,82.155,85.25,81.745,84.15,322137.0
2021-02-26,79.46,79.98,77.45,79.4,36727.0
2021-03-01,79.445,81.18,78.815,80.31,403909.0
2021-03-02,80.05,80.75,78.735,79.445,384882.0
2021-03-03,78.895,80.785,78.745,80.045,215768.0
2021-03-04,80.195,81.12,76.815,77.68,285042.0
2021-03-05,76.78,76.78,73.77,76.4,361433.0
2021-03-08,77.68,79.62,77.155,77.325,418925.0
2021-03-09,77.165,77.165,75.86,76.175,385457.0
2021-03-10,77.53,79.675,77.45,77.45,259012.0
2021-03-11,78.57,79.69,78.245,79.355,347288.0
2021-03-12,81.325,82.835,80.625,82.09,220679.0
2021-03-15,82.71,82.71,81.065,81.445,176619.0
2021-03-16,81.995,83.09,81.71,82.46,168765.0
2021-03-17,82.54,83.815,82.085,83.285,161642.0
2021-03-18,84.115,86.485,83.945,84.57,316635.0
2021-03-19,84.12,84.995,83.02,84.95,205483.0
2021-03-22,86.065,86.975,85.43,85.79,159714.0
2021-03-23,85.895,85.94,85.27,85.535,81938.0
2021-03-24,85.365,87.165,84.98,86.815,133361.0
2021-03-25,86.635,88.14,86.635,87.935,139451.0
2021-03-26,88.215,88.555,87.325,88.215,159743.0
2021-03-29,88.71,88.72,85.765,86.6,186580.0
2021-03-30,86.355,87.195,85.135,85.215,150331.0
2021-03-31,85.075,85.915,84.74,84.96,320470.0
2021-04-01,85.34,87.105,84.88,86.595,139460.0
2021-04-06,87.995,91.42,87.935,90.955,214471.0
2021-04-07,92.03,93.515,91.03,91.8,259846.0
2021-04-08,92.515,92.965,91.88,92.57,262488.0
2021-04-09,92.755,94.405,91.98,94.105,274916.0
2021-04-12,94.6,94.89,91.72,93.92,323729.0
2021-04-13,93.795,94.61,92.305,93.125,346793.0
2021-04-14,90.92,95.18,88.685,94.175,351967.0
2021-04-15,93.47,94.875,92.17,93.53,312765.0
2021-04-16,93.565,94.68,92.665,93.825,248285.0
2021-04-19,93.935,94.98,93.83,94.385,219359.0
2021-04-20,93.505,95.455,93.145,94.105,179586.0
2021-04-21,93.54,94.66,92.235,93.865,207197.0
2021-04-22,94.16,94.89,93.02,93.635,153743.0
2021-04-23,93.145,94.84,91.595,92.685,221073.0
2021-04-26,92.12,93.48,91.74,92.075,102114.0
2021-04-27,92.35,93.45,91.67,92.64,119075.0
2021-04-28,93.125,93.98,92.04,93.335,171223.0
2021-04-29,93.69,94.14,92.7,93.01,127188.0
2021-04-30,94.08,95.815,93.6,94.14,171028.0
2021-05-03,94.96,96.84,94.185,94.96,203298.0
2021-05-04,94.45,95.475,92.73,94.23,197276.0
2021-05-05,92.585,93.205,90.185,92.385,238748.0
2021-05-06,92.13,94.45,92.13,93.93,182789.0
2021-05-07,92.26,93.055,91.475,93.02,204335.0
2021-05-10,93.08,94.46,91.715,92.73,185803.0
2021-05-11,92.315,93.98,92.015,93.48,189781.0
2021-05-12,95.1,96.355,93.285,93.75,583873.0
2021-05-13,92.12,94.545,92.12,93.07,219230.0
2021-05-14,94.845,95.28,92.685,93.415,163723.0
2021-05-17,93.7,94.615,93.03,93.98,199081.0
2021-05-18,94.35,94.8,92.18,92.845,219505.0
2021-05-19,91.28,92.385,89.645,89.93,320938.0
2021-05-20,89.905,92.49,89.905,91.335,219070.0
2021-05-21,92.02,93.935,91.36,91.755,286941.0
2021-05-24,92.4,96.45,91.72,95.95,347433.0
2021-05-25,96.965,98.97,95.58,98.165,538831.0
2021-05-26,100.63,100.97,98.72,98.72,558830.0
2021-05-27,97.98,98.415,93.41,93.885,2664780.0
2021-05-28,94.52,95.56,92.965,94.84,374745.0
2021-05-31,96.84,98.925,96.08,97.36,297748.0
2021-06-01,98.685,99.43,97.045,98.865,122916.0
2021-06-02,98.865,101.385,98.67,100.785,293664.0
2021-06-03,103.815,104.125,100.035,100.76,289699.0
2021-06-04,100.76,103.495,100.31,102.675,230150.0
2021-06-07,102.95,103.875,102.13,102.29,201559.0
2021-06-08,102.905,104.15,102.41,102.925,199573.0
2021-06-09,103.275,103.905,101.73,102.59,226441.0
2021-06-10,101.685,102.555,100.31,100.67,221910.0
2021-06-11,101.845,103.11,101.335,101.775,230789.0
2021-06-15,103.11,104.795,102.525,104.23,302630.0
2021-06-16,103.68,104.6,102.815,103.885,184497.0
2021-06-17,103.365,103.885,102.235,103.435,173010.0
2021-06-18,105.695,107.335,105.605,106.515,151183.0
2021-06-21,105.915,106.065,104.275,105.695,150088.0
2021-06-22,106.015,107.505,105.96,106.43,156022.0
2021-06-23,106.09,107.3,105.315,105.615,131477.0
2021-06-24,104.81,105.455,102.58,103.31,165594.0
2021-06-25,104.735,105.44,102.995,104.16,120987.0
2021-06-28,103.01,104.53,102.705,104.285,180146.0
2021-06-29,104.345,104.74,103.525,104.74,200746.0
2021-06-30,105.455,106.915,104.76,106.375,104801.0
2021-07-01,106.375,106.985,102.385,102.835,185792.0
2021-07-02,102.835,103.71,101.76,102.155,138522.0
2021-07-05,102.21,102.675,100.52,101.13,169041.0
2021-07-06,101.315,103.7,100.505,100.785,140561.0
2021-07-07,100.63,104.16,99.965,103.68,228833.0
2021-07-08,103.665,104.585,102.465,103.1,187268.0
2021-07-09,101.97,102.43,98.865,101.265,144616.0
2021-07-12,101.685,102.925,101.29,102.78,116504.0
2021-07-13,102.465,103.065,101.91,101.91,126502.0
2021-07-14,102.695,103.295,102.06,102.925,109991.0
2021-07-15,103.03,104.865,102.59,103.68,126662.0
2021-07-16,103.04,104.785,102.48,103.795,112883.0
2021-07-19,103.805,106.62,103.305,106.04,126957.0
2021-07-20,106.24,108.265,105.615,106.92,125740.0
2021-07-21,105.555,106.515,102.995,103.895,265550.0
2021-07-22,104.355,104.715,101.995,103.515,187228.0
2021-07-23,105.835,106.615,104.205,105.04,209184.0
2021-07-26,105.04,106.69,103.78,104.185,162619.0
2021-07-27,104.0,104.705,103.145,103.84,115845.0
2021-07-28,104.495,106.1,103.665,104.36,205299.0
2021-07-29,104.36,105.175,102.995,104.74,180525.0
2021-07-30,104.74,105.315,102.72,102.965,142769.0
2021-08-02,103.72,106.04,103.01,104.91,158072.0
2021-08-03,104.9,107.25,104.9,106.09,114406.0
2021-08-04,106.19,107.86,106.19,107.345,111348.0
2021-08-05,108.245,110.39,108.245,109.35,162702.0
2021-08-06,110.265,111.06,107.405,107.99,186546.0
2021-08-09,108.625,109.385,107.145,107.575,90115.0
2021-08-10,108.22,109.615,107.9,109.615,84716.0
2021-08-11,109.29,110.61,109.1,109.81,143553.0
2021-08-12,110.115,111.175,109.995,110.425,90372.0
2021-08-13,111.22,114.09,110.195,112.65,128161.0
2021-08-16,112.905,114.63,112.11,114.24,163020.0
2021-08-17,114.55,115.23,112.025,112.075,225772.0
2021-08-18,112.075,121.205,112.025,120.065,299939.0
2021-08-19,120.65,125.355,119.075,124.47,293482.0
2021-08-20,126.49,127.55,123.885,125.095,325111.0
2021-08-23,125.025,129.935,125.01,129.67,221305.0
2021-08-24,130.635,130.635,127.245,127.39,234146.0
2021-08-25,129.21,130.395,128.535,129.54,205044.0
2021-08-26,131.63,132.93,131.235,132.075,318880.0
2021-08-27,132.015,132.3,129.855,132.075,388718.0
2021-08-30,133.11,134.975,131.23,134.85,210602.0
2021-08-31,136.97,139.405,135.375,139.405,284638.0
2021-09-01,139.405,139.91,133.535,135.715,249149.0
2021-09-02,138.65,139.545,136.57,137.965,327400.0
2021-09-03,138.63,139.655,137.695,139.38,213431.0
2021-09-06,138.425,140.91,138.4,140.48,156861.0
2021-09-07,140.41,143.665,139.91,142.17,233977.0
2021-09-08,141.325,143.64,140.785,143.085,228907.0
2021-09-09,143.425,144.075,141.415,142.305,375198.0
2021-09-10,143.415,146.99,142.295,144.065,264671.0
2021-09-13,145.32,146.815,144.075,145.64,192203.0
2021-09-14,145.685,147.185,144.73,146.735,294684.0
2021-09-15,146.955,148.665,145.86,146.175,300888.0
2021-09-16,145.265,146.75,141.69,141.7,479819.0
2021-09-17,138.745,144.74,137.17,141.77,715023.0
2021-09-20,141.11,141.11,137.6,138.425,174767.0
2021-09-21,135.715,142.295,135.635,142.235,306701.0
2021-09-22,142.315,143.195,140.99,141.955,154959.0
2021-09-23,144.26,144.935,142.535,144.375,152111.0
2021-09-24,144.67,145.55,140.64,140.99,229190.0
2021-09-27,142.02,142.43,138.8,141.2,276120.0
2021-09-28,140.99,141.09,137.295,138.16,233195.0
2021-09-29,137.235,138.675,135.445,137.235,303453.0
2021-09-30,137.35,143.05,137.35,142.715,382644.0
2021-10-01,139.2,139.86,131.33,133.775,464125.0
2021-10-04,135.2,136.895,134.45,135.97,137835.0
2021-10-05,133.98,135.65,132.46,135.43,209843.0
2021-10-06,137.725,138.015,130.99,131.745,219783.0
2021-10-07,130.42,133.775,128.34,129.48,410260.0
2021-10-08,130.545,130.67,125.875,126.455,530769.0
2021-10-11,124.525,127.845,123.545,127.435,357087.0
2021-10-12,128.01,129.41,126.8,126.8,300650.0
2021-10-13,125.725,126.42,123.44,123.875,327605.0
2021-10-14,123.45,124.47,121.44,124.02,332953.0
2021-10-15,128.82,128.82,121.93,122.575,265121.0
2021-10-18,122.695,122.695,117.66,118.015,343743.0
2021-10-19,118.265,120.15,115.65,119.11,439569.0
2021-10-20,122.08,123.625,119.555,120.515,368063.0
2021-10-21,123.175,123.175,117.27,118.29,432980.0
2021-10-22,118.31,119.17,116.325,118.2,178489.0
2021-10-25,118.715,119.395,117.145,117.595,204038.0
2021-10-26,117.32,118.92,116.555,117.945,187912.0
2021-10-27,119.055,120.38,117.675,120.38,258737.0
2021-10-28,120.38,121.215,118.245,120.71,280005.0
2021-10-29,121.385,121.93,120.07,120.48,255371.0
2021-11-01,123.625,125.085,121.41,124.685,408366.0
2021-11-02,126.385,127.005,124.32,126.73,302292.0
2021-11-03,130.005,130.255,125.69,126.56,476811.0
2021-11-04,104.06,111.92,102.105,103.275,1326206.0
2021-11-05,103.125,105.6,101.02,104.005,46163.0
2021-11-08,103.97,106.63,103.705,106.63,360560.0
2021-11-09,104.325,105.69,104.165,104.55,303035.0
2021-11-10,105.805,108.045,104.15,107.69,18427.0
2021-11-11,107.305,109.28,105.73,108.18,235665.0
2021-11-12,108.505,109.185,107.795,108.25,254836.0
2021-11-15,108.64,113.765,108.64,110.82,480858.0
2021-11-16,111.165,112.16,108.31,110.755,330429.0
2021-11-17,114.13,115.62,112.375,112.765,369469.0
2021-11-18,111.515,113.4,110.34,111.93,239616.0
2021-11-19,112.135,112.555,111.015,111.38,140041.0
2021-11-22,110.73,112.785,110.49,112.215,217529.0
2021-11-23,112.51,112.565,109.62,111.22,151873.0
2021-11-24,109.91,110.02,107.29,108.34,227307.0
2021-11-25,108.215,112.065,106.905,111.87,197100.0
2021-11-26,112.5,114.315,111.155,111.23,209184.0
2021-11-29,111.085,117.18,110.275,115.775,308777.0
2021-11-30,118.29,118.885,114.44,115.375,605347.0
2021-12-01,112.965,113.53,111.07,111.56,370396.0
2021-12-02,111.175,111.54,108.515,110.74,186346.0
2021-12-03,112.36,113.125,109.67,110.24,285749.0
2021-12-06,110.285,112.89,110.285,111.22,177283.0
2021-12-07,112.565,113.665,111.6,112.145,182221.0
2021-12-08,112.955,112.955,110.205,110.865,353311.0
2021-12-09,109.635,110.8,106.285,107.51,455952.0
2021-12-10,107.04,109.005,105.165,108.98,259896.0
2021-12-13,108.87,110.41,108.23,109.555,151642.0
2021-12-14,109.395,110.33,107.005,107.085,285973.0
2021-12-15,106.62,106.845,103.435,104.655,253316.0
2021-12-16,105.695,107.44,104.175,105.25,243564.0
2021-12-17,105.25,106.05,103.295,103.295,342629.0
2021-12-20,103.295,104.39,102.565,103.695,136706.0
2021-12-21,104.29,105.84,103.65,105.52,157876.0
2021-12-22,106.415,106.605,104.8,105.6,149393.0
2021-12-23,106.435,106.89,105.775,106.285,73613.0
2021-12-24,107.36,107.45,106.345,107.45,42373.0
2021-12-29,107.62,108.595,107.375,108.025,81164.0
2021-12-30,109.11,109.69,107.255,108.1,64332.0
2021-12-31,106.845,107.795,104.975,104.975,65432.0
2022-01-04,106.665,109.2,105.91,108.825,116655.0
2022-01-05,108.825,109.14,103.395,103.395,172895.0
2022-01-06,103.155,104.015,100.395,100.53,265436.0
2022-01-07,102.12,103.18,101.125,102.76,109246.0
2022-01-10,101.345,101.455,99.335,100.43,129680.0
2022-01-11,99.74,101.18,99.15,99.79,171733.0
2022-01-12,99.615,99.615,93.665,95.61,365390.0
2022-01-13,93.395,96.42,92.275,95.435,367312.0
2022-01-14,92.585,94.81,91.875,91.92,257532.0
2022-01-17,91.715,95.755,91.66,95.06,292683.0
2022-01-18,96.04,96.33,94.11,95.315,326359.0
2022-01-19,93.555,96.72,92.5,93.955,325149.0
2022-01-20,92.24,93.78,91.565,92.535,225959.0
2022-01-21,89.395,91.715,89.395,89.725,228763.0
2022-01-24,88.94,92.96,87.16,91.975,321048.0
2022-01-25,90.72,92.58,90.385,90.895,437668.0
2022-01-27,91.945,94.99,84.155,85.09,375081.0
2022-01-28,87.65,88.94,85.865,88.515,534255.0
2022-01-31,88.96,93.155,88.77,91.965,292208.0
2022-02-01,93.385,93.78,91.75,92.855,198044.0
2022-02-02,93.305,93.905,91.145,92.72,148587.0
2022-02-03,92.22,92.445,91.28,91.9,108333.0
2022-02-04,91.9,93.065,90.9,92.55,111283.0
2022-02-07,94.18,95.2,91.58,92.25,159203.0
2022-02-08,91.61,93.155,91.095,91.405,182264.0
2022-02-09,90.815,92.78,89.555,92.78,214334.0
2022-02-10,92.42,95.265,91.625,94.27,269454.0
2022-02-11,94.27,95.165,90.815,92.08,229679.0
2022-02-14,91.98,92.06,89.08,89.955,113561.0
2022-02-15,89.52,91.75,88.975,91.11,116885.0
2022-02-16,92.08,93.585,91.635,93.415,130586.0
2022-02-17,94.215,94.215,90.49,91.76,269386.0
2022-02-18,91.485,92.595,90.04,90.185,161945.0
2022-02-21,88.655,91.37,86.59,91.085,243376.0
2022-02-22,89.12,89.76,87.16,89.1,319629.0
2022-02-23,79.87,81.745,74.045,76.605,1236665.0
2022-02-24,76.115,77.585,71.615,71.615,635617.0
2022-02-25,75.61,75.875,72.595,73.11,541719.0
2022-02-28,71.21,72.735,69.93,70.22,700098.0
2022-03-01,69.125,73.275,68.42,71.95,388853.0
2022-03-02,71.005,71.32,69.695,70.48,503962.0
2022-03-03,70.425,73.655,70.4,72.53,437160.0
2022-03-04,72.205,73.05,71.265,72.575,25875.0
2022-03-07,73.105,73.405,71.3,72.005,479058.0
2022-03-08,71.995,72.67,71.34,72.115,433329.0
2022-03-09,71.905,72.655,71.49,72.22,425926.0
2022-03-10,73.505,75.885,72.22,74.74,305961.0
2022-03-11,75.86,75.86,72.765,72.88,376700.0
2022-03-14,73.555,76.47,73.315,76.14,321300.0
2022-03-15,76.21,77.255,75.03,76.02,383271.0
2022-03-16,77.815,78.115,75.905,77.385,236559.0
2022-03-17,77.25,78.97,75.55,75.67,378264.0
2022-03-18,75.685,75.82,74.025,75.59,375094.0
2022-03-21,76.715,77.52,76.055,76.32,146488.0
2022-03-22,76.715,77.475,75.58,76.47,208695.0
2022-03-23,76.535,78.09,76.455,77.535,223868.0
2022-03-24,77.455,78.205,76.95,77.745,323572.0
2022-03-25,78.07,78.26,75.815,76.005,178070.0
2022-03-28,76.04,76.335,72.625,72.655,280509.0
2022-03-29,73.18,76.01,72.94,74.84,16352.0
2022-03-30,76.13,79.31,75.82,79.145,274600.0
2022-03-31,79.47,80.915,78.315,79.29,431724.0
2022-04-01,78.83,79.37,76.075,76.14,223692.0
2022-04-04,75.82,76.19,74.74,74.74,211048.0
2022-04-05,74.74,75.525,73.665,74.575,396753.0
2022-04-06,74.73,76.14,74.73,75.18,204717.0
2022-04-07,74.72,74.945,73.005,73.405,174971.0
2022-04-08,73.465,73.69,71.66,72.845,279231.0
2022-04-11,72.205,73.555,71.7,72.205,244790.0
2022-04-12,72.3,72.735,71.04,72.025,216008.0
2022-04-13,71.58,72.455,71.3,71.885,174157.0
2022-04-14,71.825,73.665,71.825,73.225,170686.0
2022-04-19,72.665,73.845,72.475,72.88,141043.0
2022-04-20,73.945,73.945,71.12,71.94,299467.0
2022-04-21,72.35,72.565,71.535,72.51,294529.0
2022-04-22,72.03,73.05,71.7,73.025,142424.0
2022-04-26,71.995,73.06,70.965,72.735,235102.0
2022-04-27,71.145,71.86,69.72,71.75,342714.0
2022-04-28,72.24,72.68,70.905,70.905,219464.0
2022-04-29,71.75,71.96,67.185,67.97,741592.0
2022-05-02,67.69,68.315,63.955,64.15,482748.0
2022-05-03,64.575,65.19,62.455,62.455,522519.0
2022-05-04,60.37,61.9,59.775,61.69,504379.0
2022-05-05,62.33,63.595,61.075,62.31,291919.0
2022-05-06,60.615,61.615,59.295,59.83,285067.0
2022-05-09,59.57,62.31,59.16,61.01,317468.0
2022-05-10,59.765,63.215,58.505,63.215,707703.0
2022-05-11,63.475,64.46,62.71,63.54,541410.0
2022-05-12,62.275,63.215,61.915,62.62,566398.0
2022-05-13,62.9,63.6,61.095,61.165,743600.0
2022-05-16,62.575,66.145,62.295,63.275,683293.0
2022-05-17,62.925,63.83,61.41,61.59,469968.0
2022-05-18,61.68,64.225,61.645,63.215,411230.0
2022-05-19,62.005,63.365,61.455,62.8,292898.0
2022-05-20,62.98,64.685,62.81,64.16,280827.0
2022-05-23,64.15,64.975,63.135,63.465,183864.0
2022-05-24,63.405,64.625,62.34,62.71,333662.0
2022-05-25,62.345,63.55,61.525,61.69,395172.0
2022-05-26,62.12,62.69,60.92,60.92,250495.0
2022-05-27,61.76,62.635,60.67,62.02,362372.0
2022-05-30,63.16,64.74,63.06,64.08,409394.0
2022-05-31,64.26,64.875,61.92,62.12,624016.0
2022-06-01,62.275,63.71,61.76,62.945,377741.0
2022-06-02,61.735,63.06,61.28,62.33,383231.0
2022-06-03,63.79,63.79,59.81,60.03,321856.0
2022-06-06,59.695,60.225,58.23,59.75,253634.0
2022-06-07,59.475,60.03,58.44,58.565,263755.0
2022-06-08,58.565,58.565,56.94,56.94,446691.0
2022-06-09,57.205,57.96,56.21,57.49,354876.0
2022-06-10,57.31,57.59,55.505,56.325,450355.0
2022-06-14,54.15,57.475,53.375,57.475,539320.0
2022-06-15,57.195,57.44,55.36,55.685,543343.0
2022-06-16,56.41,57.285,56.01,56.365,434542.0
2022-06-17,54.785,55.225,54.45,54.71,738342.0
2022-06-20,56.355,57.44,55.635,57.13,324253.0
2022-06-21,57.085,58.755,56.375,57.635,470468.0
2022-06-22,57.32,57.97,56.465,57.6,284717.0
2022-06-23,58.305,58.6,57.05,57.39,368090.0
2022-06-24,57.995,59.865,57.31,59.705,255885.0
2022-06-27,60.875,63.27,60.67,62.81,450005.0
2022-06-28,62.67,63.745,61.93,62.79,385893.0
2022-06-29,61.165,61.365,59.845,60.785,356853.0
2022-06-30,61.39,62.745,60.91,61.375,281452.0
2022-07-01,62.87,63.64,61.4,61.87,234938.0
2022-07-04,63.315,63.755,62.3,62.465,226798.0
2022-07-05,63.125,63.765,62.53,63.32,237706.0
2022-07-06,63.98,68.465,63.735,67.43,331922.0
2022-07-07,68.385,69.28,66.95,67.8,409591.0
2022-07-08,68.095,68.92,65.76,68.15,391903.0
2022-07-11,66.79,67.13,63.765,63.88,444923.0
2022-07-12,64.37,65.345,61.95,62.25,459991.0
2022-07-13,63.365,65.245,62.545,64.325,308999.0
2022-07-14,64.75,65.155,63.855,65.11,182637.0
2022-07-15,65.225,65.415,63.835,64.2,164942.0
2022-07-18,64.74,64.795,63.195,63.78,174201.0
2022-07-19,63.495,65.495,62.735,64.105,246680.0
2022-07-20,64.985,66.655,64.765,65.55,256044.0
2022-07-21,66.1,67.845,65.605,67.25,221773.0
2022-07-22,66.745,66.75,62.4,64.235,464990.0
2022-07-25,63.955,64.505,62.4,62.565,178086.0
2022-07-26,62.285,62.58,60.92,61.795,203394.0
2022-07-27,61.525,62.485,61.095,62.485,180589.0
2022-07-28,63.06,64.315,62.42,62.715,222488.0
2022-07-29,63.18,65.65,62.815,65.38,316647.0
2022-08-01,65.885,66.425,63.755,65.09,199223.0
2022-08-02,65.165,66.925,64.845,66.68,234666.0
2022-08-03,65.885,66.11,63.43,64.46,591705.0
2022-08-04,65.37,66.84,64.665,64.82,278307.0
2022-08-05,65.435,65.435,63.745,64.855,274042.0
2022-08-08,64.515,64.615,63.44,64.1,205840.0
2022-08-09,63.73,64.745,63.73,64.63,118498.0
2022-08-10,63.855,65.165,63.26,64.135,183117.0
2022-08-11,65.37,67.4,65.08,66.555,219380.0
2022-08-12,65.705,66.03,62.43,62.555,403508.0
2022-08-15,63.62,65.37,63.52,64.295,264755.0
2022-08-16,64.305,65.59,63.69,65.02,306545.0
2022-08-17,65.02,65.355,64.47,65.03,207738.0
2022-08-18,64.785,65.0,63.495,63.69,206876.0
2022-08-19,63.485,63.745,62.98,63.41,209044.0
2022-08-22,62.995,63.555,61.265,61.51,540792.0
2022-08-23,60.21,61.12,59.025,60.535,537749.0
2022-08-24,60.08,66.735,57.86,65.12,1231189.0
2022-08-25,64.91,64.91,58.9,58.9,1153364.0
2022-08-26,59.015,60.055,57.355,59.665,870684.0
2022-08-29,58.29,61.07,57.815,58.655,594701.0
2022-08-30,59.55,60.16,57.105,57.26,589931.0
2022-08-31,56.82,58.75,56.51,58.15,587837.0
2022-09-01,57.61,57.645,56.265,56.275,522693.0
2022-09-02,56.73,58.285,55.67,55.695,547214.0
2022-09-05,55.86,56.42,54.81,54.99,369312.0
2022-09-06,55.085,56.5,54.955,55.035,386679.0
2022-09-07,54.445,55.13,53.755,54.9,548343.0
2022-09-08,55.365,57.05,55.36,56.275,406575.0
2022-09-09,55.63,56.29,55.395,55.65,225929.0
2022-09-12,56.435,58.47,56.125,58.11,488698.0
2022-09-13,58.56,60.885,58.56,60.555,548799.0
2022-09-14,59.485,60.905,58.745,60.335,765400.0
2022-09-15,59.94,60.205,56.555,57.37,520411.0
2022-09-16,57.18,57.305,55.78,55.78,473255.0
2022-09-19,55.95,56.115,53.645,53.645,507064.0
2022-09-20,54.49,55.11,53.745,53.95,351421.0
2022-09-21,53.39,53.895,51.37,51.705,702049.0
2022-09-23,50.57,50.865,48.35,48.725,738348.0
2022-09-26,47.985,50.025,46.875,49.3,798228.0
2022-09-27,48.88,49.675,48.01,49.07,704976.0
2022-09-28,48.31,49.225,47.865,48.77,567225.0
2022-09-29,49.63,50.135,49.0,49.545,18865.0
2022-09-30,48.77,49.375,47.125,47.14,760533.0
2022-10-03,47.03,47.285,45.99,46.965,429715.0
2022-10-04,47.445,49.62,47.445,49.11,853626.0
2022-10-05,49.6,51.495,48.725,51.26,781737.0
2022-10-06,50.355,51.59,49.94,50.535,593378.0
2022-10-07,49.73,50.14,48.72,49.585,478734.0
2022-10-10,48.46,48.495,46.95,47.24,588006.0
2022-10-11,47.125,47.92,47.005,47.46,581436.0
2022-10-12,46.685,48.075,45.595,47.69,856037.0
2022-10-13,47.765,49.585,47.69,48.515,748904.0
2022-10-14,49.915,52.995,49.775,52.2,744824.0
2022-10-17,51.12,52.345,49.01,51.815,680193.0
2022-10-18,52.885,54.89,51.815,54.625,540680.0
2022-10-19,55.63,56.335,54.28,55.575,746863.0
2022-10-20,54.9,54.9,53.655,53.96,403889.0
2022-10-21,53.425,53.685,52.595,53.225,210678.0
2022-10-24,54.89,55.0,53.455,54.7,635877.0
2022-10-25,54.81,54.865,53.08,53.565,683478.0
2022-10-26,54.04,55.63,54.04,54.835,485941.0
2022-10-27,55.22,56.385,54.46,55.295,297939.0
2022-10-28,55.22,56.95,54.215,56.805,473907.0
2022-10-31,57.9,59.395,57.59,58.33,700230.0
2022-11-01,58.105,58.265,56.375,58.0,406273.0
2022-11-02,57.745,57.945,54.27,54.91,711214.0
2022-11-03,51.24,51.24,48.475,48.475,1216867.0
2022-11-04,48.615,51.215,48.505,49.71,793625.0
2022-11-07,50.325,52.935,50.325,52.795,565283.0
2022-11-08,53.07,53.96,51.805,52.73,508157.0
2022-11-09,52.795,53.435,52.175,52.395,407991.0
2022-11-10,51.955,52.565,51.405,52.055,351204.0
2022-11-11,54.88,56.72,54.68,55.925,761538.0
2022-11-14,56.72,57.445,55.75,57.315,456816.0
2022-11-15,57.315,59.34,56.775,58.69,551666.0
2022-11-16,58.8,58.89,56.665,57.06,369663.0
2022-11-17,56.905,58.54,56.28,58.45,310258.0
2022-11-18,58.195,58.745,57.26,58.615,250053.0
2022-11-21,58.04,58.76,57.83,58.46,276581.0
2022-11-22,58.78,59.565,58.505,59.13,343890.0
2022-11-23,59.54,59.705,58.095,58.925,321820.0
2022-11-24,59.21,59.355,58.415,59.21,357734.0
2022-11-25,59.475,60.51,59.255,60.215,298237.0
2022-11-28,60.39,60.995,59.385,60.665,348711.0
2022-11-29,60.85,60.985,58.12,60.025,588329.0
2022-11-30,60.07,61.14,59.21,60.74,4070262.0
2022-12-01,60.74,60.74,60.74,60.74,0.0
2022-12-02,61.215,62.185,59.76,60.72,824283.0
2022-12-05,60.765,62.68,60.07,61.38,475273.0
2022-12-06,61.505,63.09,61.49,62.075,490637.0
2022-12-07,61.38,61.78,57.93,58.45,790106.0
2022-12-08,58.915,59.505,58.615,59.09,404971.0
2022-12-09,59.54,60.71,59.395,59.75,282585.0
2022-12-12,60.38,60.535,59.02,60.19,251920.0
2022-12-13,60.755,61.03,60.005,60.69,238876.0
2022-12-14,61.095,61.55,60.44,60.8,230826.0
2022-12-15,60.665,61.29,60.025,60.365,264812.0
2022-12-16,59.825,61.14,59.715,60.855,319759.0
2022-12-19,61.115,61.58,60.455,60.85,279159.0
2022-12-20,60.525,62.1,58.32,58.415,565167.0
2022-12-21,59.475,60.345,59.45,59.605,224558.0
2022-12-22,59.935,60.61,59.665,60.26,180180.0
2022-12-23,59.32,60.005,58.86,59.485,148551.0
2022-12-28,58.925,59.485,58.48,58.595,144947.0
2022-12-29,58.635,60.445,58.295,60.095,133215.0
2022-12-30,60.39,61.25,60.15,60.62,151304.0
2023-01-03,61.305,61.745,59.99,60.745,145954.0
2023-01-04,61.515,62.86,61.275,62.52,272562.0
2023-01-05,63.595,64.195,63.3,63.555,30695.0
2023-01-06,63.41,63.555,61.78,62.12,182679.0
2023-01-09,62.75,63.245,61.875,62.21,188694.0
2023-01-10,62.155,63.73,61.865,63.045,159397.0
2023-01-11,63.42,63.62,62.89,63.145,133009.0
2023-01-12,63.81,63.95,61.98,62.89,209717.0
2023-01-13,63.3,65.695,63.08,65.695,331303.0
2023-01-16,66.32,67.325,66.07,67.315,330905.0
2023-01-17,66.43,67.565,65.33,66.275,334925.0
2023-01-18,66.29,67.69,66.09,67.325,328280.0
2023-01-19,68.27,68.98,66.985,67.3,363439.0
2023-01-20,67.37,67.9,66.485,67.025,275342.0
2023-01-23,67.72,68.17,66.905,67.235,203742.0
2023-01-24,67.62,68.115,66.165,66.73,310678.0
2023-01-25,67.365,68.16,65.77,66.66,305630.0
2023-01-27,67.05,67.81,66.53,67.435,169856.0
2023-01-30,68.48,69.45,68.06,69.365,262967.0
2023-01-31,69.03,69.45,68.405,69.265,343823.0
2023-02-01,69.77,70.41,68.005,68.105,352379.0
2023-02-02,69.63,70.325,67.315,68.28,337769.0
2023-02-03,68.16,68.16,65.175,66.74,336455.0
2023-02-06,66.585,66.985,65.47,66.1,268001.0
2023-02-07,65.835,66.025,65.165,65.25,146818.0
2023-02-08,65.35,65.715,64.105,64.46,240791.0
2023-02-09,63.6,64.9,63.43,64.83,272678.0
2023-02-10,64.06,65.535,64.04,65.37,176752.0
2023-02-13,65.22,65.595,64.6,65.155,185257.0
2023-02-14,65.715,66.31,64.125,64.125,322038.0
2023-02-15,64.835,65.11,63.42,63.565,259226.0
2023-02-16,63.465,66.495,63.465,66.2,289840.0
2023-02-17,65.55,66.18,64.555,65.205,272778.0
2023-02-20,65.44,65.585,64.415,65.0,224817.0
2023-02-21,64.555,66.34,64.555,65.295,206458.0
2023-02-22,54.765,55.79,49.015,49.75,2401943.0
2023-02-23,49.775,51.595,49.23,50.515,125177.0
2023-02-24,51.15,51.195,48.2,48.76,731647.0
2023-02-27,48.31,48.31,45.325,45.62,1076249.0
2023-02-28,46.41,47.275,45.45,46.505,799286.0
2023-03-01,46.075,46.075,44.725,45.49,527747.0
2023-03-02,45.63,46.72,45.245,46.17,1068748.0
2023-03-03,46.355,46.645,45.51,45.845,477357.0
2023-03-06,46.45,47.015,45.945,46.45,525551.0
2023-03-07,47.6,47.65,45.435,46.32,428720.0
2023-03-08,45.58,45.58,44.455,44.56,567263.0
2023-03-09,44.855,45.19,44.4,44.7,312074.0
2023-03-10,44.3,44.635,43.375,43.75,497828.0
2023-03-13,43.645,43.915,42.78,43.525,375837.0
2023-03-14,42.91,43.43,42.35,42.9,523373.0
2023-03-15,42.735,42.865,41.475,42.165,743268.0
2023-03-16,42.075,42.575,41.69,41.895,778300.0
2023-03-17,42.025,42.5,41.615,42.12,627313.0
2023-03-20,41.885,42.95,41.7,42.95,605848.0
2023-03-21,43.005,45.665,43.005,45.34,784681.0
2023-03-22,45.935,46.215,44.085,45.795,628506.0
2023-03-23,45.645,46.42,45.435,46.03,408711.0
2023-03-24,46.0,46.05,44.975,45.58,400715.0
2023-03-27,45.175,46.29,45.145,45.73,238085.0
2023-03-28,45.575,46.39,44.96,46.115,262996.0
2023-03-29,45.925,45.975,45.395,45.73,160371.0
2023-03-30,46.04,46.495,45.935,46.355,318309.0
2023-03-31,46.52,46.59,46.085,46.42,276310.0
2023-04-03,46.54,46.875,46.085,46.235,292225.0
2023-04-04,46.075,47.92,46.075,47.695,449853.0
2023-04-05,47.6,48.95,47.435,48.785,331841.0
2023-04-06,48.44,48.87,47.145,47.66,292370.0
2023-04-11,48.405,48.68,47.735,48.215,354257.0
2023-04-12,48.06,49.335,47.77,49.335,388403.0
2023-04-13,48.795,48.96,47.445,47.445,299371.0
2023-04-14,47.985,49.89,47.745,49.595,433070.0
2023-04-17,49.4,49.68,48.82,49.11,197374.0
2023-04-18,48.73,48.84,48.125,48.59,196050.0
2023-04-19,48.105,48.485,47.39,47.39,371450.0
2023-04-20,47.445,48.95,47.285,48.505,365129.0
2023-04-21,48.385,48.74,47.565,48.245,162683.0
2023-04-24,48.255,48.55,47.8,48.14,228641.0
2023-04-26,48.05,48.235,47.395,47.395,220585.0
2023-04-27,47.38,47.47,46.375,46.455,281220.0
2023-04-28,45.9,47.395,45.705,46.93,345995.0
2023-05-01,47.33,47.555,46.465,46.96,292332.0
2023-05-02,46.7,47.48,46.3,46.52,361845.0
2023-05-03,46.115,46.495,45.87,46.31,263621.0
2023-05-04,46.14,47.39,45.935,47.25,300501.0
2023-05-05,48.06,48.375,47.135,47.75,196331.0
2023-05-08,48.125,48.495,47.8,48.385,218054.0
2023-05-09,48.14,48.215,47.76,47.945,185222.0
2023-05-10,47.825,48.205,47.275,47.37,238684.0
2023-05-11,47.005,47.805,46.645,47.63,180710.0
2023-05-12,47.75,47.9,47.07,47.545,180517.0
2023-05-15,47.295,48.205,47.245,47.33,226059.0
2023-05-16,47.12,47.28,46.655,46.96,265711.0
2023-05-17,46.12,46.8,45.695,46.02,339368.0
2023-05-18,46.53,47.055,46.05,46.05,255529.0
2023-05-19,46.32,46.655,45.75,45.76,261871.0
2023-05-22,45.695,46.115,45.39,45.58,223772.0
2023-05-23,45.58,45.805,45.07,45.61,218317.0
2023-05-24,45.295,45.58,44.775,44.95,362704.0
2023-05-25,44.68,44.79,42.335,42.53,583615.0
2023-05-26,42.49,44.1,42.49,43.75,449617.0
2023-05-29,44.1,44.65,43.56,44.42,302734.0
2023-05-30,44.37,45.555,44.185,45.445,403331.0
2023-05-31,45.165,45.61,43.905,44.97,677836.0
2023-06-01,44.495,45.24,44.475,44.78,314452.0
2023-06-02,44.91,45.22,44.305,44.615,233652.0
2023-06-05,45.145,45.91,44.92,45.19,176133.0
2023-06-06,44.985,45.395,44.465,44.615,275417.0
2023-06-07,44.68,44.775,44.075,44.075,385257.0
2023-06-08,43.74,43.98,42.4,42.585,488407.0
2023-06-09,42.82,43.22,42.64,43.06,351317.0
2023-06-13,41.655,41.7,37.93,40.535,1583539.0
2023-06-14,39.115,41.675,39.115,40.155,940566.0
2023-06-15,39.525,40.38,38.99,39.67,906754.0
2023-06-16,39.69,41.33,39.58,40.845,772196.0
2023-06-19,40.845,42.685,40.845,42.5,331061.0
2023-06-20,42.11,42.455,40.93,41.31,583328.0
2023-06-21,41.42,41.96,41.235,41.345,339329.0
2023-06-22,41.2,41.275,40.62,40.94,330042.0
2023-06-23,40.94,41.15,40.305,40.47,225953.0
2023-06-26,40.39,40.585,39.93,40.51,315570.0
2023-06-27,40.865,40.945,40.085,40.725,238825.0
2023-06-28,40.945,42.35,40.725,42.27,355248.0
2023-06-29,42.39,43.925,41.945,43.135,480859.0
2023-06-30,42.825,43.395,42.38,43.22,348826.0
2023-07-03,43.6,43.97,43.16,43.815,242734.0
2023-07-04,43.99,45.11,43.935,44.625,405444.0
2023-07-05,44.495,44.81,43.9,43.955,257890.0
2023-07-06,43.115,43.405,42.26,42.53,292579.0
2023-07-07,41.885,42.28,41.475,41.6,361521.0
2023-07-10,41.935,42.165,41.44,41.905,179252.0
2023-07-11,42.64,43.515,42.175,43.515,289858.0
2023-07-12,43.87,44.065,43.395,44.02,196989.0
2023-07-13,44.725,45.535,44.725,45.34,335434.0
2023-07-14,45.445,46.065,45.015,46.065,281945.0
2023-07-17,46.195,46.755,45.32,46.365,294713.0
2023-07-18,46.42,46.515,45.61,45.85,155385.0
2023-07-19,46.31,46.475,45.435,46.475,209834.0
2023-07-20,46.725,46.845,46.12,46.28,188794.0
2023-07-21,46.17,46.17,45.72,45.795,100898.0
2023-07-24,45.795,46.54,45.515,46.355,202483.0
2023-07-25,45.935,46.065,43.34,44.02,460650.0
2023-07-26,44.355,44.975,44.225,44.68,244453.0
2023-07-27,45.265,45.955,44.495,45.36,536322.0
2023-07-28,44.595,45.275,44.39,45.275,383645.0
2023-07-31,45.47,46.27,44.96,45.705,433395.0
2023-08-01,45.795,45.795,44.595,45.51,230633.0
2023-08-02,45.025,46.81,45.025,45.705,342401.0
2023-08-03,45.295,45.935,44.715,45.74,257508.0
2023-08-04,45.74,47.61,44.875,47.555,530513.0
2023-08-07,47.435,47.63,46.59,47.155,191944.0
2023-08-08,47.295,47.64,46.82,47.055,197273.0
2023-08-09,46.745,48.32,46.42,48.32,321240.0
2023-08-10,48.385,48.385,47.415,47.65,203293.0
2023-08-11,47.64,48.29,47.6,47.62,167246.0
2023-08-14,47.175,47.33,45.515,46.14,271286.0
2023-08-15,46.605,46.765,45.87,46.68,156423.0
2023-08-16,46.14,46.625,45.555,46.02,212551.0
2023-08-17,45.825,46.72,45.425,46.655,182908.0
2023-08-18,45.72,46.115,44.83,45.11,236855.0
2023-08-21,44.845,45.64,44.455,44.605,211560.0
2023-08-22,44.495,45.145,44.39,44.705,303932.0
2023-08-23,42.35,50.125,41.98,49.985,1025272.0
2023-08-24,50.405,51.885,47.935,49.965,882163.0
2023-08-25,49.185,49.185,47.53,48.15,381021.0
2023-08-28,48.43,49.225,48.24,48.615,203774.0
2023-08-29,49.49,49.92,48.53,49.76,364138.0
2023-08-30,50.155,50.74,48.76,50.59,468680.0
2023-08-31,50.905,51.255,49.92,50.73,382449.0
2023-09-01,50.635,51.32,50.06,51.225,342686.0
2023-09-04,51.49,51.865,50.775,51.535,334394.0
2023-09-05,51.13,51.705,50.68,51.425,238114.0
2023-09-06,51.05,51.115,49.97,50.145,303700.0
2023-09-07,49.875,50.015,48.825,49.275,332619.0
2023-09-08,49.745,50.08,49.47,49.92,237447.0
2023-09-11,49.675,49.855,48.795,49.66,259845.0
2023-09-12,49.565,49.6,48.58,49.04,311401.0
2023-09-13,48.965,49.78,48.39,49.445,421299.0
2023-09-14,49.545,50.475,49.445,50.13,236923.0
2023-09-15,50.945,51.13,50.005,50.005,354217.0
2023-09-18,49.745,50.11,49.535,49.65,151760.0
2023-09-19,49.35,49.525,48.84,49.445,128358.0
2023-09-20,49.225,49.6,48.88,49.6,162715.0
2023-09-21,49.435,49.95,49.36,49.705,211061.0
2023-09-22,48.935,50.13,48.925,50.005,186344.0
2023-09-25,49.875,51.545,49.61,50.73,222170.0
2023-09-26,50.39,51.13,49.93,50.11,254785.0
2023-09-27,49.835,50.185,49.51,50.055,438079.0
2023-09-28,49.745,49.94,49.125,49.435,262391.0
2023-09-29,49.67,50.24,49.04,49.91,193549.0
2023-10-02,50.12,50.13,47.72,47.875,263927.0
2023-10-03,47.255,47.735,46.645,47.135,475143.0
2023-10-04,46.46,46.995,46.27,46.93,397442.0
2023-10-05,47.22,47.22,46.625,47.21,184224.0
2023-10-06,47.115,47.53,46.655,47.35,234062.0
2023-10-09,47.405,48.495,47.03,47.19,347002.0
2023-10-10,47.32,48.915,46.985,48.28,193249.0
2023-10-11,49.675,50.345,49.275,49.675,252592.0
2023-10-12,50.41,51.9,49.91,51.81,504962.0
2023-10-13,51.125,51.58,50.69,51.2,275209.0
2023-10-16,50.485,51.19,49.415,49.575,274846.0
2023-10-17,50.335,50.335,49.33,49.755,153609.0
2023-10-18,50.005,50.1,48.935,49.2,191640.0
2023-10-19,48.615,49.18,48.1,49.01,280311.0
2023-10-20,48.4,48.665,48.08,48.25,139156.0
2023-10-23,48.24,48.76,47.915,48.76,130324.0
2023-10-24,48.665,48.91,47.725,48.24,193614.0
2023-10-25,48.24,48.73,48.045,48.25,149575.0
2023-10-26,47.78,48.165,46.15,46.91,513950.0
2023-10-27,46.74,47.53,46.71,46.965,298867.0
2023-10-30,46.505,47.02,46.28,46.72,152992.0
2023-10-31,46.72,47.82,46.55,47.68,269091.0
2023-11-01,47.92,49.65,47.2,48.795,333511.0
2023-11-02,49.65,49.65,47.905,48.165,468197.0
2023-11-03,49.065,49.6,48.615,48.76,292727.0
2023-11-06,48.915,49.695,48.635,49.46,301034.0
2023-11-07,49.76,50.475,49.705,49.78,202404.0
2023-11-08,50.325,50.915,49.91,50.815,194710.0
2023-11-09,50.84,50.905,50.035,50.615,254146.0
2023-11-10,49.855,50.38,49.77,49.77,175297.0
2023-11-13,49.675,49.745,48.065,48.25,304562.0
2023-11-14,48.635,48.84,48.1,48.635,276692.0
2023-11-15,48.89,50.57,48.625,50.475,356426.0
2023-11-16,50.44,50.445,48.41,48.775,335271.0
2023-11-17,48.985,49.095,48.335,49.01,244946.0
2023-11-20,49.6,50.54,49.255,50.39,513189.0
2023-11-21,50.58,51.825,50.57,50.975,313021.0
2023-11-22,51.105,51.245,50.505,50.615,142353.0
2023-11-23,50.195,50.52,49.47,49.47,132622.0
2023-11-24,49.3,49.445,48.835,48.835,123380.0
2023-11-27,48.91,49.15,47.625,47.95,247881.0
2023-11-28,48.23,48.58,47.715,48.09,236651.0
2023-11-29,48.365,49.76,48.025,49.695,287337.0
2023-11-30,50.09,50.495,49.585,50.495,328681.0
2023-12-01,49.98,50.355,49.295,49.445,143267.0
2023-12-04,50.28,50.59,49.05,49.745,134721.0
2023-12-05,49.285,49.45,48.56,49.225,141873.0
2023-12-06,49.225,50.73,49.045,50.645,220161.0
2023-12-07,50.41,51.62,50.34,50.765,163899.0
2023-12-08,50.72,51.245,50.53,50.84,136113.0
2023-12-11,51.04,51.14,49.61,50.69,164363.0
2023-12-12,50.86,51.35,50.84,51.2,310816.0
2023-12-13,51.2,51.275,50.56,51.125,121307.0
2023-12-14,51.89,53.405,51.235,53.31,393493.0
2023-12-15,53.63,53.685,52.315,52.765,254240.0
2023-12-18,52.69,53.245,51.835,53.15,146741.0
2023-12-19,53.34,54.04,53.19,53.8,187963.0
2023-12-20,54.165,54.64,54.07,54.37,188893.0
2023-12-21,54.435,54.5,53.59,54.06,157617.0
2023-12-22,53.805,54.295,53.6,53.9,105551.0
2023-12-27,54.565,55.185,54.285,54.82,106475.0
2023-12-28,55.27,55.365,54.81,55.365,71636.0
2023-12-29,55.365,55.535,55.025,55.32,71956.0
2024-01-02,55.195,55.835,55.03,55.635,95065.0
2024-01-03,54.635,54.905,53.365,53.58,163480.0
2024-01-04,53.49,53.605,52.625,53.385,158840.0
2024-01-05,52.87,53.495,51.94,52.315,179504.0
2024-01-08,52.315,53.48,52.07,52.82,207558.0
2024-01-09,53.515,54.635,53.395,54.015,201168.0
2024-01-10,54.1,54.905,54.015,54.36,162588.0
2024-01-11,54.98,55.27,54.51,54.69,129309.0
2024-01-12,54.435,54.795,54.115,54.68,97773.0
2024-01-15,54.625,55.035,54.375,55.0,60729.0
2024-01-16,54.315,54.775,53.255,53.34,168197.0
2024-01-17,53.505,54.16,52.55,53.31,187919.0
2024-01-18,52.73,53.75,52.73,53.215,143168.0
2024-01-19,53.215,54.435,53.215,53.835,116285.0
2024-01-22,54.37,54.37,53.02,53.405,132479.0
2024-01-23,53.45,54.64,53.405,54.51,122799.0
2024-01-24,54.585,54.7,53.675,53.78,114040.0
2024-01-25,43.175,43.175,36.695,37.08,537898.0
2024-01-29,37.4,38.46,37.215,37.475,1602016.0
2024-01-30,38.105,38.92,37.55,38.855,1151832.0
2024-01-31,38.745,39.325,37.215,37.215,1230244.0
2024-02-01,37.215,38.285,36.49,38.115,738600.0
2024-02-02,38.01,38.65,37.61,38.65,448005.0
2024-02-05,38.575,39.045,38.445,38.715,355915.0
2024-02-06,38.705,38.95,38.295,38.735,246920.0
2024-02-07,38.605,38.605,37.23,37.315,958296.0
2024-02-08,37.45,37.635,37.14,37.46,505656.0
2024-02-09,37.375,37.635,37.0,37.315,572437.0
2024-02-12,37.315,37.6,36.93,36.96,255754.0
2024-02-13,37.075,37.345,36.895,37.345,297093.0
2024-02-14,36.98,37.54,36.94,37.305,241885.0
2024-02-15,37.45,38.125,37.4,37.58,452442.0
2024-02-16,37.69,37.955,37.215,37.305,351031.0
2024-02-19,37.27,37.345,36.495,36.68,399734.0
2024-02-20,36.705,37.25,36.39,37.165,397576.0
2024-02-21,37.495,39.07,37.27,38.01,1527006.0
2024-02-22,38.77,40.94,38.77,40.94,1044647.0
2024-02-23,41.18,41.96,40.22,40.835,567887.0
2024-02-26,41.315,41.945,40.67,40.955,373413.0
2024-02-27,41.04,42.0,40.815,41.685,290800.0
2024-02-28,41.925,42.2,41.44,42.06,285649.0
2024-02-29,42.01,43.03,41.585,42.83,488880.0
2024-03-01,42.875,42.875,42.18,42.655,381894.0
2024-03-04,42.685,42.895,42.315,42.6,323709.0
2024-03-05,42.56,43.2,42.35,43.115,407740.0
2024-03-06,43.045,44.3,42.905,43.8,434253.0
2024-03-07,43.93,43.93,43.14,43.415,403609.0
2024-03-08,43.455,43.72,42.875,43.37,300243.0
2024-03-11,43.615,43.92,42.36,42.58,237580.0
2024-03-12,42.305,43.14,40.955,41.525,511349.0
2024-03-13,41.62,42.115,41.42,41.42,386998.0
2024-03-14,41.44,41.925,41.05,41.555,467334.0
2024-03-15,41.25,41.66,40.795,41.22,457508.0
2024-03-18,41.08,42.155,41.08,42.02,171192.0
2024-03-19,42.02,42.25,41.355,41.47,130127.0
2024-03-20,41.515,41.945,41.23,41.41,223050.0
2024-03-21,41.715,42.27,41.185,42.065,233244.0
2024-03-22,42.075,42.075,41.1,41.375,239321.0
2024-03-25,41.355,41.735,41.28,41.355,142864.0
2024-03-26,41.155,41.185,40.68,40.68,196125.0
2024-03-27,40.525,40.88,40.205,40.48,203210.0
2024-03-28,40.755,41.27,40.65,41.25,258757.0
2024-04-02,41.21,41.44,40.715,41.195,153637.0
2024-04-03,40.88,40.89,39.535,39.85,280972.0
2024-04-04,40.14,40.365,39.995,39.995,168220.0
2024-04-05,39.7,39.91,39.51,39.645,167697.0
2024-04-08,40.09,40.985,39.54,40.85,330604.0
2024-04-09,40.7,40.85,40.045,40.615,230068.0
2024-04-10,40.725,41.555,40.7,41.385,280286.0
2024-04-11,40.64,41.59,40.595,41.29,238614.0
2024-04-12,41.26,42.18,38.15,38.19,946349.0
2024-04-15,37.25,38.265,36.565,36.675,1105631.0
2024-04-16,35.935,36.365,34.55,35.535,1119794.0
2024-04-17,35.715,36.64,35.24,36.01,676038.0
2024-04-18,35.84,36.485,35.25,35.42,408003.0
2024-04-19,35.335,35.61,34.995,35.45,390627.0
2024-04-22,35.69,35.89,35.26,35.415,499941.0
2024-04-23,35.83,36.42,35.61,36.42,301392.0
2024-04-24,36.82,37.44,36.46,36.695,431658.0
2024-04-26,36.675,37.135,35.85,36.24,293173.0
2024-04-29,36.6,37.54,36.6,37.4,220140.0
2024-04-30,37.455,37.825,37.23,37.495,251110.0
2024-05-01,37.335,37.875,37.16,37.4,580574.0
2024-05-02,37.275,37.275,36.45,36.725,298694.0
2024-05-03,36.79,36.99,36.39,36.39,164973.0
2024-05-06,36.305,36.79,36.24,36.545,226212.0
2024-05-07,36.63,37.125,36.305,37.125,236792.0
2024-05-08,37.16,37.505,36.85,37.18,232166.0
2024-05-09,37.075,37.115,35.985,36.165,304477.0
2024-05-10,36.02,36.335,35.87,36.08,192766.0
2024-05-13,35.945,36.19,35.595,36.185,211852.0
2024-05-14,36.125,36.475,35.955,36.165,211400.0
2024-05-15,36.38,37.295,36.2,36.96,291810.0
2024-05-16,37.095,37.22,36.64,36.66,233910.0
2024-05-17,36.525,36.535,35.47,35.47,325111.0
2024-05-20,35.705,36.08,35.135,35.175,272073.0
2024-05-21,35.205,35.705,35.07,35.3,230846.0
2024-05-22,35.415,35.67,34.72,34.89,237058.0
2024-05-23,34.815,35.63,34.74,35.61,223452.0
2024-05-24,34.985,35.545,34.92,35.03,28560.0
2024-05-27,35.225,35.46,35.03,35.185,248727.0
2024-05-28,35.555,36.22,34.65,34.72,597179.0
2024-05-29,34.65,35.925,34.54,35.3,804708.0
2024-05-30,35.06,36.38,34.89,36.335,538828.0
2024-05-31,36.545,36.8,36.115,36.8,541638.0
2024-06-03,37.125,37.18,36.41,36.66,178047.0
2024-06-04,36.67,36.82,36.125,36.24,203225.0
2024-06-05,36.365,37.105,36.25,37.105,241325.0
2024-06-06,37.125,37.135,36.41,36.46,255092.0
2024-06-07,36.62,37.41,36.62,37.285,246871.0
2024-06-11,37.01,37.285,36.585,36.78,146048.0
2024-06-12,36.62,36.67,36.03,36.165,149306.0
2024-06-13,36.525,36.79,36.125,36.2,217393.0
2024-06-14,36.22,36.355,35.535,35.605,238627.0
2024-06-17,35.42,35.66,34.975,35.195,321385.0
2024-06-18,35.555,35.595,34.945,35.09,335684.0
2024-06-19,35.175,35.325,34.51,34.53,482302.0
2024-06-20,34.235,34.795,34.07,34.68,398665.0
2024-06-21,34.815,34.985,34.31,34.68,511422.0
2024-06-24,34.795,35.46,34.68,35.395,261739.0
2024-06-25,35.555,35.8,35.11,35.795,354082.0
2024-06-26,35.48,35.535,34.365,34.69,481310.0
2024-06-27,34.27,35.04,34.26,34.935,438032.0
2024-06-28,35.05,35.155,34.12,34.12,702912.0
2024-07-01,34.08,34.34,33.56,34.025,466077.0
2024-07-02,33.75,33.89,32.91,33.085,621464.0
2024-07-03,33.3,33.585,33.075,33.2,377823.0
2024-07-04,33.255,33.58,32.895,32.94,217609.0
2024-07-05,32.81,33.32,32.62,33.0,237800.0
2024-07-08,32.99,33.475,32.93,33.15,186691.0
2024-07-09,33.275,34.605,33.105,34.585,541062.0
2024-07-10,34.3,34.555,33.815,33.92,411490.0
2024-07-11,34.1,34.425,33.795,33.815,315677.0
2024-07-12,34.13,34.435,33.95,34.29,195830.0
2024-07-15,34.555,34.625,34.08,34.34,283567.0
2024-07-16,34.385,34.605,34.13,34.35,310708.0
2024-07-17,34.615,34.91,34.205,34.31,385198.0
2024-07-18,32.6,32.6,30.68,31.485,168418.0
2024-07-19,31.58,32.43,31.56,32.065,750045.0
2024-07-22,32.095,32.38,31.855,31.865,446050.0
2024-07-23,32.115,32.39,32.0,32.39,497492.0
2024-07-24,32.42,32.42,31.95,31.95,208119.0
2024-07-25,31.705,32.305,31.465,31.99,483501.0
2024-07-26,32.23,32.23,31.22,31.23,368779.0
2024-07-29,31.43,31.56,30.555,30.735,554238.0
2024-07-30,30.585,30.925,30.41,30.61,405935.0
2024-07-31,30.8,31.24,30.62,31.155,601351.0
2024-08-01,31.37,31.56,30.84,30.965,329071.0
2024-08-02,30.3,30.3,27.96,28.1,1507832.0
2024-08-05,27.57,29.4,27.32,28.32,1249689.0
2024-08-06,28.225,28.835,28.085,28.215,520338.0
2024-08-07,28.075,29.245,28.075,28.995,548504.0
2024-08-08,28.88,29.045,28.54,29.015,350818.0
2024-08-09,29.28,29.68,29.195,29.375,251217.0
2024-08-12,29.64,30.23,29.47,30.155,264937.0
2024-08-13,29.92,30.695,29.88,30.62,313615.0
2024-08-14,30.83,31.515,30.725,31.485,384321.0
2024-08-15,31.44,31.685,31.135,31.465,332846.0
2024-08-16,31.685,31.905,31.335,31.85,303028.0
2024-08-19,31.875,32.335,31.63,32.095,351664.0
2024-08-20,32.37,32.53,31.61,31.76,416816.0
2024-08-21,30.42,32.0,29.44,31.305,1112713.0
2024-08-22,31.275,31.79,29.3,29.425,775154.0
2024-08-23,29.345,30.22,28.985,30.205,524400.0
2024-08-26,30.525,30.535,29.2,29.375,453290.0
2024-08-27,29.365,29.52,28.86,28.875,507532.0
2024-08-28,28.76,28.775,28.055,28.585,549508.0
2024-08-29,28.38,29.04,28.245,29.03,389667.0
2024-08-30,29.02,29.475,28.69,29.0,535756.0
2024-09-02,29.055,29.6,28.855,29.54,416402.0
2024-09-03,29.52,30.18,29.25,29.81,470409.0
2024-09-04,29.33,29.655,28.805,29.03,452289.0
2024-09-05,29.02,29.195,28.825,28.97,367433.0
2024-09-06,28.97,29.175,28.865,28.92,344728.0
2024-09-09,28.45,28.45,28.015,28.015,477339.0
2024-09-10,28.255,28.555,28.13,28.34,558522.0
2024-09-11,28.42,28.905,28.09,28.905,327109.0
2024-09-12,29.125,30.105,29.085,30.1,522175.0
2024-09-13,30.14,30.825,29.975,30.74,467691.0
2024-09-16,30.815,31.29,30.225,30.92,555865.0
2024-09-17,31.04,32.015,30.99,31.02,678750.0
2024-09-18,30.9,31.03,30.245,30.845,610233.0
2024-09-19,31.24,31.385,30.1,30.44,552487.0
2024-09-20,30.75,31.945,30.75,31.645,1428328.0
2024-09-23,31.365,31.395,30.725,31.23,360393.0
2024-09-24,31.31,32.195,31.185,32.1,340691.0
2024-09-25,32.44,33.155,32.235,32.64,455286.0
2024-09-26,32.555,33.095,32.37,32.875,344248.0
2024-09-27,32.94,33.615,32.865,33.18,445172.0
2024-09-30,33.395,34.465,33.395,34.245,675661.0
2024-10-01,34.15,34.15,32.93,33.345,354939.0
2024-10-02,33.165,33.645,32.885,32.885,285021.0
2024-10-03,32.99,33.365,32.815,33.345,300488.0
2024-10-04,33.085,34.07,33.055,34.07,488290.0
2024-10-07,34.1,34.69,33.425,34.545,468913.0
2024-10-08,34.455,34.97,34.44,34.9,317147.0
2024-10-09,35.01,35.125,34.505,34.68,402748.0
2024-10-10,35.045,36.005,35.01,35.47,411104.0
2024-10-11,34.775,35.46,34.15,35.01,602114.0
2024-10-14,35.3,35.725,34.745,34.88,608051.0
2024-10-15,35.065,35.595,34.91,35.51,277261.0
2024-10-16,35.405,35.925,35.355,35.425,434132.0
2024-10-17,35.935,36.15,35.315,36.15,490182.0
2024-10-18,36.13,36.135,35.085,35.26,458512.0
2024-10-21,35.625,35.625,35.095,35.415,328214.0
2024-10-22,35.085,35.115,34.735,35.02,656537.0
2024-10-23,34.92,35.305,34.6,34.735,313942.0
2024-10-24,34.6,34.68,34.14,34.31,489152.0
2024-10-25,34.295,34.575,33.97,34.515,297335.0
2024-10-28,34.43,34.765,34.1,34.485,248166.0
2024-10-29,34.745,34.95,34.485,34.585,397374.0
2024-10-30,34.44,34.44,33.25,33.365,696098.0
2024-10-31,33.325,33.435,32.17,32.34,468487.0
2024-11-01,32.12,32.535,31.88,32.315,339926.0
2024-11-04,32.65,32.775,32.215,32.565,328098.0
2024-11-05,31.03,33.81,29.3,30.525,1925331.0
2024-11-06,29.915,31.625,29.475,31.28,998018.0
2024-11-07,31.59,32.035,28.615,29.075,1869253.0
2024-11-08,29.655,30.08,29.28,29.465,632469.0
2024-11-11,29.155,29.2,28.67,29.0,605781.0
2024-11-12,29.345,29.695,28.845,29.675,413670.0
2024-11-13,29.6,29.645,29.125,29.22,251026.0
2024-11-14,29.25,29.445,27.49,27.49,900429.0
2024-11-15,27.665,28.74,27.63,28.605,917355.0
2024-11-18,28.495,29.8,28.16,29.465,708928.0
2024-11-19,29.405,29.945,29.075,29.945,566900.0
2024-11-20,29.8,30.06,29.29,29.365,27027.0
2024-11-21,29.48,29.685,28.895,29.105,253298.0
2024-11-22,29.27,29.48,28.885,28.95,298269.0
2024-11-25,29.465,29.48,29.065,29.075,290236.0
2024-11-26,29.365,30.605,29.175,30.285,568347.0
2024-11-27,30.44,31.915,30.34,31.445,626321.0
2024-11-28,31.375,31.77,30.97,31.48,308724.0
2024-11-29,31.455,31.55,31.185,31.49,189558.0
2024-12-02,31.685,31.945,31.355,31.58,205959.0
2024-12-03,31.735,32.39,31.685,32.025,396082.0
2024-12-04,31.975,32.06,31.435,31.655,262714.0
2024-12-05,31.685,32.11,31.365,32.1,257112.0
2024-12-06,31.5,31.61,30.535,31.375,423988.0
2024-12-09,31.375,31.375,30.475,30.605,286780.0
2024-12-10,30.885,30.95,30.015,30.19,457533.0
2024-12-11,29.735,29.995,29.445,29.48,291405.0
2024-12-12,29.455,29.745,28.305,28.325,516492.0
2024-12-13,28.305,28.78,28.11,28.45,397915.0
2024-12-16,28.45,29.075,28.4,28.66,251021.0
2024-12-17,28.66,29.26,28.585,28.95,262642.0
2024-12-18,28.815,29.185,28.535,28.97,356953.0
2024-12-19,28.41,28.75,28.235,28.505,361312.0
2024-12-20,28.45,28.65,28.045,28.15,698521.0
2024-12-23,28.225,28.575,28.225,28.45,195422.0
2024-12-24,28.45,28.75,28.35,28.495,126387.0
2024-12-27,28.98,29.175,28.67,28.76,289181.0
2024-12-30,28.595,28.75,28.245,28.495,306480.0
2024-12-31,28.545,28.69,28.315,28.44,128928.0
2025-01-02,28.505,28.615,28.07,28.39,168919.0
2025-01-03,28.39,28.66,28.335,28.43,174772.0
2025-01-06,28.495,28.72,28.35,28.35,221972.0
2025-01-07,28.565,28.73,28.335,28.47,333213.0
2025-01-08,28.235,28.92,27.89,28.825,440926.0
2025-01-09,28.74,28.74,28.13,28.37,261964.0
2025-01-10,28.535,28.67,27.86,28.045,348159.0
2025-01-13,27.88,28.07,27.675,27.775,369262.0
2025-01-14,28.11,28.42,27.57,28.325,335253.0
2025-01-15,28.295,28.77,28.11,28.47,303520.0
2025-01-16,28.885,28.935,27.63,27.9,619429.0
2025-01-17,27.86,28.215,27.745,28.19,337313.0
2025-01-20,28.255,28.805,27.85,28.805,448498.0
2025-01-21,28.875,29.665,28.805,29.095,392848.0
2025-01-22,29.33,29.33,28.68,28.73,318434.0
2025-01-23,28.69,29.05,28.65,28.65,206177.0
2025-01-24,29.055,29.54,28.875,29.195,298623.0
2025-01-28,29.445,29.85,29.135,29.745,268095.0
2025-01-29,29.79,30.015,29.29,29.345,327332.0
2025-01-30,29.21,29.475,28.905,29.075,580660.0
2025-01-31,29.48,29.48,28.795,29.065,407934.0
2025-02-03,28.595,28.845,28.11,28.275,474636.0
2025-02-04,28.505,28.68,28.285,28.285,242423.0
2025-02-05,28.565,28.775,28.14,28.625,241636.0
2025-02-06,28.775,28.99,28.495,28.615,257518.0
2025-02-07,32.845,35.435,32.845,34.71,3187379.0
2025-02-10,34.73,34.93,33.23,34.775,1162527.0
2025-02-11,34.765,34.785,33.435,33.55,500033.0
2025-02-12,33.58,33.6,32.06,32.215,530313.0
2025-02-13,32.62,32.905,31.775,32.035,757123.0
2025-02-14,32.36,32.835,32.05,32.12,718848.0
2025-02-17,32.525,32.61,31.6,31.83,496513.0
2025-02-18,31.53,31.645,30.805,31.58,586290.0
2025-02-19,31.675,31.705,30.41,30.45,708993.0
2025-02-20,30.305,31.02,30.245,30.99,606503.0
2025-02-21,30.44,31.065,30.4,30.73,278220.0
2025-02-24,30.73,31.375,30.44,31.175,316320.0
2025-02-25,30.245,30.795,27.05,27.91,1409121.0
2025-02-26,27.29,28.035,26.785,26.865,708337.0
2025-02-27,26.95,27.655,26.92,27.075,480894.0
2025-02-28,27.23,27.535,26.915,27.365,775481.0
2025-03-03,27.47,27.51,26.68,27.175,489090.0
2025-03-04,26.985,26.985,26.475,26.81,407760.0
2025-03-05,26.81,27.205,26.355,26.465,531019.0
2025-03-06,26.515,26.68,26.23,26.615,282531.0
2025-03-07,26.325,26.67,25.925,26.365,456844.0
2025-03-10,26.635,26.89,26.2,26.365,408918.0
2025-03-11,26.22,26.385,25.38,26.315,530259.0
2025-03-12,25.865,26.0,25.255,25.695,558965.0
2025-03-13,25.99,26.29,25.59,25.795,514348.0
2025-03-14,25.745,25.765,25.33,25.5,381039.0
2025-03-17,25.715,26.7,25.705,26.415,553882.0
2025-03-18,26.505,26.95,26.29,26.535,465590.0
2025-03-19,26.29,26.475,25.895,26.01,329718.0
2025-03-20,25.915,26.385,25.875,26.3,418575.0
2025-03-21,26.325,26.575,25.98,26.335,506878.0
2025-03-24,26.26,26.495,26.08,26.25,188947.0
2025-03-25,26.475,26.625,26.13,26.455,260011.0
2025-03-26,26.485,26.85,26.2,26.615,336382.0
2025-03-27,26.465,27.095,26.465,26.67,261113.0
2025-03-28,26.7,26.94,26.24,26.395,203513.0
2025-03-31,26.16,26.365,25.175,25.195,474803.0
2025-04-01,25.38,25.52,24.525,24.525,463298.0
2025-04-02,24.85,25.38,24.85,25.125,578585.0
2025-04-03,24.71,25.245,24.555,25.145,380365.0
2025-04-04,24.75,24.94,24.585,24.75,51793.0
2025-04-07,24.24,24.315,23.52,23.855,1070188.0
2025-04-08,23.905,25.6,23.905,25.52,461010.0
2025-04-09,25.005,25.795,24.88,25.745,512397.0
2025-04-10,27.145,27.295,26.18,26.89,750346.0
2025-04-11,26.585,27.055,26.445,26.72,340405.0
2025-04-14,26.595,26.85,26.25,26.605,224294.0
2025-04-15,26.435,26.66,26.2,26.24,244065.0
2025-04-16,25.99,26.25,25.785,25.965,241130.0
2025-04-17,25.815,25.99,25.235,25.33,284200.0
2025-04-22,25.165,25.31,24.375,24.625,492535.0
2025-04-23,25.035,25.255,24.485,24.625,504383.0
2025-04-24,24.67,25.235,24.585,25.105,295539.0
2025-04-28,25.145,25.645,24.88,25.47,226376.0
2025-04-29,25.755,25.755,25.225,25.42,312524.0
2025-04-30,25.48,25.485,24.86,24.86,323877.0
2025-05-01,24.84,25.235,24.64,25.125,338053.0
2025-05-02,25.005,25.245,24.8,25.045,123396.0
2025-05-05,25.045,25.245,24.72,24.82,185779.0
2025-05-06,24.88,24.88,24.435,24.565,229817.0
2025-05-07,24.65,24.985,24.27,24.92,419706.0
2025-05-08,24.73,24.985,24.28,24.405,411486.0
2025-05-09,24.425,24.865,24.345,24.85,396058.0
2025-05-12,24.95,25.39,24.81,25.215,194098.0
2025-05-13,25.5,26.335,25.385,26.0,360458.0
2025-05-14,25.705,25.795,25.155,25.31,332692.0
2025-05-15,25.37,25.51,25.045,25.145,337157.0
2025-05-16,25.38,25.54,24.71,24.83,340444.0
2025-05-19,24.85,24.93,23.99,24.19,487809.0
2025-05-20,24.305,25.255,24.08,25.135,442398.0
2025-05-21,25.125,25.305,23.955,23.955,626676.0
2025-05-22,23.645,23.955,23.3,23.725,576346.0
2025-05-23,23.655,24.1,23.57,23.765,231339.0
2025-05-26,23.56,23.685,23.275,23.4,419013.0
2025-05-27,23.39,23.815,23.225,23.735,346241.0
2025-05-28,23.97,24.18,23.63,23.685,315571.0
2025-05-29,23.765,23.975,23.645,23.725,229793.0
2025-05-30,23.44,23.56,22.89,23.095,994222.0
2025-06-02,23.095,23.255,21.905,21.925,728777.0
2025-06-03,21.925,22.0,21.125,21.44,1207505.0
2025-06-04,21.33,22.05,21.275,21.54,530241.0
2025-06-05,21.53,21.645,21.225,21.31,657339.0
2025-06-06,21.36,21.54,20.87,20.985,549258.0
2025-06-10,20.2,20.73,20.0,20.73,1207178.0
2025-06-11,20.68,21.085,20.525,21.055,505415.0
2025-06-12,21.085,21.085,20.02,20.02,1170315.0
2025-06-13,20.07,20.17,19.735,20.03,799962.0
2025-06-16,19.935,20.615,19.935,20.12,900011.0
2025-06-17,20.27,20.66,19.815,19.935,713524.0
2025-06-18,19.675,19.885,19.46,19.625,993922.0
2025-06-19,19.48,19.6,19.265,19.44,685069.0
2025-06-20,19.31,19.37,18.965,19.045,815973.0
2025-06-23,18.945,19.005,18.66,18.93,635525.0
2025-06-24,19.215,19.47,19.07,19.32,656681.0
2025-06-25,19.35,19.785,19.1,19.33,748312.0
2025-06-26,19.31,19.56,18.505,19.015,1024683.0
2025-06-27,19.115,19.245,18.71,18.81,1459544.0
2025-06-30,18.89,19.195,18.81,18.985,1085810.0
2025-07-01,19.125,19.875,18.92,19.845,1021456.0
2025-07-02,18.8,18.85,14.585,16.71,12187153.0
2025-07-03,17.125,17.56,16.465,17.075,4784980.0
2025-07-04,17.145,17.635,16.81,17.48,1628857.0
2025-07-07,17.48,17.755,17.31,17.755,1303511.0
2025-07-08,18.2,18.345,17.925,18.18,1441809.0
2025-07-09,18.18,18.71,18.09,18.505,1189165.0
2025-07-10,18.535,18.535,17.655,17.765,1398052.0
2025-07-11,17.735,17.98,17.47,17.98,1141186.0
2025-07-14,18.03,18.08,17.785,18.04,604077.0
2025-07-15,18.08,18.08,17.635,17.635,787960.0
2025-07-16,17.49,17.845,17.3,17.695,900126.0
2025-07-17,17.815,18.03,17.6,18.03,774987.0
2025-07-18,18.08,18.21,17.8,18.0,727161.0
2025-07-21,17.95,17.97,17.725,17.865,443344.0
2025-07-22,17.815,18.255,17.735,18.18,834028.0
2025-07-23,18.295,18.465,18.08,18.305,625332.0
2025-07-24,18.62,18.69,18.13,18.18,672475.0
2025-07-25,18.1,18.315,17.805,17.905,583003.0
2025-07-28,17.935,18.515,17.805,18.465,609323.0
2025-07-29,18.425,18.455,17.905,18.04,697528.0
2025-07-30,18.02,18.325,17.97,18.285,497203.0
2025-07-31,18.13,18.13,17.805,18.0,704726.0
2025-08-01,17.865,18.0,17.675,17.97,501224.0
2025-08-04,17.885,18.11,17.835,17.97,600286.0
2025-08-05,18.14,18.535,18.03,18.405,805999.0
2025-08-06,18.425,18.73,18.27,18.555,803517.0
2025-08-07,18.8,19.165,18.475,18.545,927919.0
2025-08-08,18.71,18.79,18.445,18.595,584558.0
2025-08-11,18.555,18.89,18.345,18.405,724823.0
2025-08-12,18.375,18.64,18.24,18.565,441727.0
2025-08-13,18.62,18.8,18.425,18.7,655451.0
2025-08-14,18.7,19.11,18.585,19.005,550457.0
2025-08-15,18.92,19.105,18.7,18.89,604800.0
2025-08-18,18.92,19.055,18.565,18.565,487788.0
2025-08-19,18.63,18.77,18.415,18.69,410932.0
2025-08-20,18.975,19.145,18.9,18.92,503542.0
2025-08-21,18.945,19.39,18.9,19.37,497172.0
2025-08-22,19.41,19.53,18.88,19.035,649066.0
2025-08-25,19.215,19.39,18.995,18.995,766694.0
2025-08-26,19.065,19.145,18.67,19.075,1021660.0
2025-08-27,17.245,17.245,14.85,14.88,6506914.0
2025-08-28,14.88,15.155,14.64,14.72,3359703.0
2025-08-29,14.63,15.02,14.62,14.86,2104285.0
2025-09-01,14.795,14.875,14.415,14.415,1569057.0
2025-09-02,14.53,14.72,14.355,14.52,1010010.0
2025-09-03,14.4,14.47,14.12,14.12,1216155.0
2025-09-04,14.25,14.92,14.25,14.32,1759264.0
2025-09-05,14.53,14.75,14.395,14.65,1323475.0
2025-09-08,14.7,14.88,14.6,14.77,688638.0
2025-09-09,14.77,14.85,14.4,14.57,746314.0
2025-09-10,14.62,14.72,14.48,14.6,612160.0
2025-09-11,14.59,14.68,14.13,14.13,901372.0
2025-09-12,14.25,14.38,14.135,14.17,593398.0
2025-09-15,14.07,14.46,13.96,14.4,690034.0
2025-09-16,14.4,14.46,14.16,14.42,716701.0
2025-09-17,14.49,14.65,14.31,14.48,832394.0
2025-09-18,14.34,14.58,14.32,14.51,496481.0
2025-09-19,14.42,14.5,14.01,14.01,1863327.0
2025-09-22,14.07,14.11,13.73,13.73,1032142.0
2025-09-23,13.5,13.74,13.45,13.62,1245377.0
2025-09-24,13.49,13.5,13.2,13.3,1312100.0
2025-09-25,13.3,13.57,13.26,13.42,1495990.0
2025-09-26,13.3,13.52,13.29,13.51,1334110.0
2025-09-29,13.7,13.78,13.34,13.35,1206177.0
2025-09-30,13.57,13.85,13.48,13.48,985962.0
2025-10-01,13.31,13.45,13.25,13.25,1205137.0
2025-10-02,13.25,13.44,13.11,13.37,1030998.0
2025-10-03,13.4,13.65,13.37,13.5,788751.0
2025-10-06,13.53,13.595,13.3,13.36,472722.0
2025-10-07,13.37,13.48,13.16,13.31,754584.0
2025-10-08,13.31,13.42,13.24,13.35,817345.0
2025-10-09,13.49,14.48,13.48,14.36,1947366.0
2025-10-10,14.31,14.76,14.3,14.63,1584359.0
2025-10-13,14.45,14.7,14.37,14.64,1674104.0
2025-10-14,14.74,14.87,14.49,14.69,1138657.0
2025-10-15,14.83,15.55,14.83,15.19,1604116.0
2025-10-16,15.32,15.36,15.04,15.16,945634.0
2025-10-17,15.1,15.16,14.93,15.12,787506.0
2025-10-20,15.12,15.26,14.99,15.03,802795.0
2025-10-21,15.04,15.18,14.98,15.07,640602.0
2025-10-22,15.24,15.39,14.98,15.1,792005.0
2025-10-23,15.11,15.38,15.11,15.31,740402.0
2025-10-24,15.35,15.69,15.33,15.36,994470.0
2025-10-27,15.54,15.67,15.39,15.45,755996.0
2025-10-28,15.25,19.0,15.06,16.56,4857558.0
2025-10-29,16.65,17.59,16.65,17.11,2703229.0
2025-10-30,17.03,17.97,17.0,17.93,2163303.0
2025-10-31,17.8,18.59,17.785,18.32,1837984.0
2025-11-03,18.56,18.84,17.87,18.36,1780256.0
2025-11-04,18.2,19.19,18.2,19.13,1160985.0
2025-11-05,18.99,19.15,18.7,19.15,1971646.0
2025-11-06,19.2,20.21,19.2,20.04,1815550.0
2025-11-07,19.88,20.05,18.6,18.87,2061763.0
2025-11-10,18.87,19.15,18.75,18.78,837530.0
2025-11-11,18.85,19.04,18.49,18.88,695944.0
2025-11-12,18.83,19.39,18.71,19.22,1245535.0
2025-11-13,19.7,21.46,19.48,21.46,2879440.0
2025-11-14,21.46,22.02,20.95,21.78,1410704.0
2025-11-17,21.75,23.29,21.4,22.88,1726542.0
2025-11-18,22.88,22.99,21.61,21.67,1179077.0
2025-11-19,21.61,21.98,21.13,21.63,769793.0
2025-11-20,21.7,22.02,21.28,21.35,546880.0
2025-11-21,21.0,21.0,19.31,20.01,1180005.0
2025-11-24,19.95,20.5,19.49,20.5,1214879.0
2025-11-25,20.61,20.94,19.91,20.22,1018237.0
2025-11-26,20.63,21.96,20.63,21.81,1290757.0