Date,Open,High,Low,Close,Volume
2001-11-21,1.250371578450402,1.2779118510575531,1.2497455585898207,1.2670625811575125,4118940.0
2001-11-22,1.3248554314382317,1.4187428604476977,1.3196394700687235,1.3763891496663,6352590.0
2001-11-23,1.383274592413963,1.4062249276321088,1.3770155118294891,1.3926633998282112,4238500.0
2001-11-26,1.4448225975090654,1.467772801554719,1.4448225975090654,1.4676685892805243,3098745.0
2001-11-27,1.5216016072777414,1.5627033989659276,1.505327704848802,1.5439259149004727,6897285.0
2001-11-28,1.5387106184680626,1.5387106184680626,1.4917668258537309,1.5032419945040918,4496370.0
2001-11-29,1.4709022104660598,1.477161412730764,1.4500383687281209,1.4761181709005444,4547240.0
2001-11-30,1.498025771873264,1.5178465029851913,1.494896169659976,1.5126305407491605,1156625.0
2001-12-03,1.4969827281891117,1.5021988154751669,1.4761188764783504,1.4823780817349248,422665.0
2001-12-04,1.4726755041284874,1.4726755041284874,1.4500381913557214,1.4677724297920107,1095610.0
2001-12-05,1.468816268708608,1.4761185905210776,1.4656866666865949,1.474032230625849,278855.0
2001-12-06,1.474032408170077,1.474032408170077,1.450038955589135,1.4552549181346284,343100.0
2001-12-07,1.4354343144901962,1.4354343144901962,1.418743184551447,1.4291751096735763,405495.0
2001-12-10,1.4083112878269337,1.4083112878269337,1.3770155118294891,1.3926633998282112,387600.0
2001-12-11,1.3825443301459637,1.414570337734997,1.3457195822903756,1.414570337734997,1388565.0
2001-12-12,1.4136315161537512,1.4208295019897856,1.4030952546869828,1.4103975771812718,385480.0
2001-12-13,1.4176998105926857,1.4416932610162805,1.4176998105926857,1.439606901057347,821660.0
2001-12-14,1.4343909389808414,1.439606901057347,1.4291749769043358,1.439606901057347,379500.0
2001-12-17,1.4242722467957336,1.4343911625709669,1.4145704289756205,1.4270888393972556,332925.0
2001-12-18,1.4291747110833772,1.4375202737252128,1.42395874997702,1.433347430225134,468515.0
2001-12-19,1.439606725308954,1.455254609628164,1.4343907638692173,1.4448226867486906,1233160.0
2001-12-20,1.4396070780839088,1.4448230408018143,1.431261512863588,1.4343911153660034,433340.0
2001-12-21,1.4343909389808414,1.447952465251425,1.4343909389808414,1.439606901057347,279205.0
2001-12-24,1.4479522884841989,1.4479522884841989,1.439606725308954,1.4448226867486906,36380.0
2001-12-25,1.4448226867486906,1.4448226867486906,1.4448226867486906,1.4448226867486906,0.0
2001-12-26,1.4448226867486906,1.4448226867486906,1.4448226867486906,1.4448226867486906,0.0
2001-12-27,1.439606901057347,1.4448228631338529,1.439606901057347,1.439606901057347,73500.0
2001-12-28,1.4437794447174113,1.450038648188427,1.439606725308954,1.4448226867486906,81845.0
2001-12-31,1.449204434561852,1.449204434561852,1.4302183949350231,1.4343911153660034,15530.0
2002-01-01,1.4343911153660032,1.4343911153660032,1.4343911153660032,1.4343911153660034,0.0
2002-01-02,1.4302183949350231,1.4375207178684188,1.4302183949350231,1.4343911153660034,43930.0
2002-01-03,1.4396068980751229,1.4396068980751229,1.4302182161002002,1.4385636559186448,31925.0
2002-01-04,1.4385637882457063,1.4552549181346288,1.4385637882457063,1.4552549181346284,1063500.0
2002-01-07,1.4534813674522304,1.454211599620691,1.4375204720344406,1.4437795516105305,140305.0
2002-01-08,1.4139444289409082,1.4139444289409082,1.3874473941357843,1.3874473941357843,551600.0
2002-01-09,1.3745115006365158,1.3843175281751363,1.3745115006365158,1.3822311684422737,312610.0
2002-01-10,1.3771194192130114,1.390576607373725,1.3686696436411667,1.3822311684422737,161225.0
2002-01-11,1.3895330502395322,1.397878610889989,1.3895330502395322,1.394749010101281,83935.0
2002-01-14,1.39266333310376,1.40831122035277,1.39266333310376,1.3978792955200967,107750.0
2002-01-15,1.3895334258733365,1.4135268725952108,1.387447066236288,1.413526872595211,254235.0
2002-01-16,1.4041381116543723,1.4197859959596597,1.4041381116543723,1.4187428782876383,240315.0
2002-01-17,1.4187430319804648,1.431261315909138,1.4030951459800385,1.4239589939806072,237130.0
2002-01-18,1.4187428562469115,1.4479522647013332,1.4187428562469115,1.4416930613331258,117765.0
2002-01-21,1.4416932383786247,1.4552547644362632,1.4416932383786247,1.4500388024416595,174070.0
2002-01-22,1.4552545857253567,1.466729750447628,1.4416930613331256,1.4416930613331258,124920.0
2002-01-23,1.4085198291222023,1.4187430801693874,1.3405035231514315,1.37701538275093,1828160.0
2002-01-24,1.3756590132036832,1.3780583829593038,1.3561512939409617,1.3613672556731065,631390.0
2002-01-25,1.366583284685787,1.366583284685787,1.3092077028074438,1.316510024720292,1211575.0
2002-01-28,1.316510024720292,1.316510024720292,1.316510024720292,1.316510024720292,0.0
2002-01-29,1.3144238507205932,1.3144238507205932,1.2414003725463163,1.2726961489067208,524910.0
2002-01-30,1.2639331912883254,1.2758257052590716,1.2518322527124306,1.2664368980755911,660995.0
2002-01-31,1.2935597092630022,1.3092075939284824,1.2726958630423624,1.2779118245975225,523630.0
2002-02-01,1.2721741119487773,1.2726957951272877,1.262263872573648,1.2695661934895306,3298300.0
2002-02-04,1.2622637799086276,1.2622637799086276,1.2309678901868697,1.245572655304799,499200.0
2002-02-05,1.2249176753229818,1.2249176753229818,1.1788084644206995,1.1892403878295112,774890.0
2002-02-06,1.1902837192028306,1.1902837192028306,1.1735925907533131,1.1735925907533131,426530.0
2002-02-07,1.1788085332980738,1.1788085332980738,1.1266489132063489,1.1318648752155211,1464930.0
2002-02-08,1.1318647924942846,1.1944563320299129,1.090136975112198,1.188197252691351,1087830.0
2002-02-11,1.202593196068533,1.2309680366562945,1.202593196068533,1.2101041905981362,439750.0
2002-02-12,1.2361840204743528,1.2414001064413345,1.1944563276051767,1.199672289213824,276900.0
2002-02-13,1.1944564400899138,1.2101043263894526,1.1944564400899138,1.2007156443530678,617680.0
2002-02-14,0.997292786876608,1.0431933239722544,0.9649538371101688,0.9701697987556968,2145365.0
2002-02-15,0.8796208018610281,0.9378309594645986,0.8762825261013133,0.9378309594645986,17312740.0
2002-02-18,0.9390826590228468,0.9390826590228468,0.8981894716369178,0.9065350353105774,2606020.0
2002-02-19,0.906535034481231,0.912794176141165,0.8877575473222599,0.9127941761411648,612715.0
2002-02-20,0.9179060576052722,0.9503494158829694,0.9023625046697776,0.944090210295728,1087030.0
2002-02-21,0.9388739623901748,0.9388739623901748,0.9232260775254774,0.9232260775254774,758185.0
2002-02-22,0.9232262544553022,0.9232262544553022,0.8981896214378583,0.918010291834134,1742780.0
2002-02-25,0.9284417831024352,0.9493056860140424,0.9284417831024352,0.945132905431721,289910.0
2002-02-26,0.9493060391487514,0.9493060391487514,0.9409604748796212,0.9409604748796212,740290.0
2002-02-27,0.9399172511274712,0.9409604310677476,0.9284420852469172,0.9357444691871942,334015.0
2002-02-28,0.9227045407669652,0.9227045407669652,0.9075782143946916,0.9127941761411648,948700.0
2002-03-01,0.9075781916233288,0.9075781916233288,0.901319050120438,0.9034054098950126,508705.0
2002-03-04,0.9075783592228742,0.90966471938273,0.8867145089076012,0.897146434065238,1996985.0
2002-03-05,0.8971464246298569,0.8971464246298569,0.8762825123548332,0.8825417171269294,1673985.0
2002-03-06,0.8439433854621319,0.8606344497075773,0.8397706038559789,0.854375308387931,507420.0
2002-03-07,0.8554184771205355,0.8658503999106745,0.8470729140167587,0.8658503999106748,1342490.0
2002-03-08,0.8564616681014244,0.8585480899940835,0.854375308387931,0.854375308387931,542700.0
2002-03-11,0.8502025926335911,0.8554185545004891,0.8397706688997951,0.8491594126960454,221225.0
2002-03-12,0.8449865746263693,0.8449865746263693,0.8189067670246035,0.8293386900653098,84905.0
2002-03-13,0.8189067921496603,0.8397706388712013,0.7928269215685665,0.8391447433668888,818790.0
2002-03-14,0.8502023828333931,0.8658502645727375,0.8470727816138621,0.8502023828333931,515800.0
2002-03-15,0.8502024279083471,0.8658503104772911,0.8502024279083471,0.8616775293564078,2586335.0
2002-03-18,0.8658506314401162,0.881498581988769,0.8616778487724209,0.881498581988769,304000.0
2002-03-19,0.8856711775416812,0.8877575996708024,0.884627997566707,0.8856711775416812,213500.0
2002-03-20,0.8867145086296155,0.8971464337839816,0.8762825212960708,0.8762825212960708,161045.0
2002-03-21,0.8856713024772833,0.8867145447785929,0.881498581988769,0.881498581988769,553325.0
2002-03-22,0.8814983382523451,0.8814983382523451,0.8762823147255832,0.8783687365721207,1798720.0
2002-03-25,0.881498458843058,0.881498458843058,0.8783688567346979,0.8794120367110938,1748175.0
2002-03-26,0.8794119478197965,0.8794119478197965,0.8752391661568268,0.8752391661568268,1543235.0
2002-03-27,0.8762823119338112,0.8762823119338112,0.871066350602831,0.871066350602831,115580.0
2002-03-28,0.8658504437794045,0.8658504437794045,0.8355978537194064,0.8449865971420496,767130.0
2002-03-29,0.8449865971420496,0.8449865971420496,0.8449865971420496,0.8449865971420496,0.0
2002-04-01,0.8449865971420496,0.8449865971420496,0.8449865971420496,0.8449865971420496,0.0
2002-04-02,0.8449867384637864,0.855418663527175,0.8449867384637864,0.8554186635271749,35225.0
2002-04-03,0.8502025588013884,0.8502025588013884,0.8345546738233722,0.8449865971420496,137515.0
2002-04-04,0.8449864222536116,0.8502023828333931,0.8397704616738301,0.8502023828333931,65010.0
2002-04-05,0.8554183237577742,0.8658502446776373,0.8554183237577742,0.8606342842177057,29800.0
2002-04-08,0.8554183777902957,0.8658502993690914,0.8481160575568016,0.8481160575568014,76915.0
2002-04-09,0.8470729343628441,0.8470729343628441,0.8293386900653098,0.8293386900653098,128390.0
2002-04-10,0.8293385722614753,0.8293385722614753,0.7959563859655059,0.8022155264650136,357980.0
2002-04-11,0.7563152905729811,0.7615312529483113,0.7354513788924845,0.7584016506514427,1020970.0
2002-04-12,0.7615312513708206,0.7709199960628015,0.7615312513708206,0.7646607914820303,921565.0
2002-04-15,0.764660747856547,0.764660747856547,0.7584016058120489,0.7594447857896031,1374310.0
2002-04-16,0.759444810408694,0.7823950815547348,0.7406673214873128,0.7563152703745801,768250.0
2002-04-17,0.7563150950728234,0.7688333766660901,0.7563150950728234,0.7677901968965112,1526845.0
2002-04-18,0.7677901662328261,0.7771789081423927,0.7667469865049094,0.7771789081423925,1225865.0
2002-04-19,0.7771789183374006,0.7771789183374006,0.7719629574502361,0.7719629574502362,339500.0
2002-04-22,0.7761356781593517,0.7928267392627397,0.7740492566594571,0.7907403799419989,1559025.0
2002-04-23,0.7907407589864294,0.8241229593742372,0.7907407589864294,0.8241229593742372,526970.0
2002-04-24,0.8136909712324607,0.8262093196950824,0.8116046109116154,0.8241229593742372,416025.0
2002-04-25,0.8241229593742372,0.8241229593742372,0.8241229593742372,0.8241229593742372,0.0
2002-04-26,0.8136910057445016,0.8147342481283558,0.7928271529343921,0.8147342481283559,227410.0
2002-04-29,0.8136907387874085,0.8136907387874085,0.808474777296143,0.8084747772961429,995450.0
2002-04-30,0.813690489799071,0.813690489799071,0.7928266502183196,0.7928266502183196,25790.0
2002-05-01,0.8053454677698964,0.8241229593742372,0.8053454677698964,0.8241229593742372,39450.0
2002-05-02,0.8199499314380797,0.8199499314380797,0.7949133041764522,0.8136907279882992,25545.0
2002-05-03,0.798042594443457,0.798042594443457,0.7719627954796102,0.7844810741105985,727860.0
2002-05-06,0.78865421966622,0.7928270018689965,0.78865421966622,0.78865421966622,119955.0
2002-05-07,0.7844810741105985,0.7865674953351935,0.7844810741105985,0.7844810741105985,172875.0
2002-05-08,0.7896975051064867,0.7938702253586472,0.7896975051064867,0.7938702253586472,112865.0
2002-05-09,0.7928271377235031,0.7938703179081573,0.7855248142517389,0.7855248142517389,256575.0
2002-05-10,0.7896974618512949,0.7907406418571953,0.7823950774516425,0.78865421966622,129340.0
2002-05-13,0.7896974290325502,0.7980429309121013,0.7896974290325502,0.7980429309121013,85000.0
2002-05-14,0.7959566040658723,0.7959566040658723,0.78865421966622,0.78865421966622,920715.0
2002-05-15,0.788654484885859,0.7928272684919169,0.7876113045291434,0.7876113045291433,8700.0
2002-05-16,0.7876108401117294,0.7876108401117294,0.7719629574502361,0.7719629574502362,2048665.0
2002-05-17,0.7792654534200678,0.7823950555292534,0.7792654534200678,0.7792654534200678,3384535.0
2002-05-20,0.7803085095053006,0.7803085095053006,0.7771789081423927,0.7771789081423925,642415.0
2002-05-21,0.7677904389166751,0.7677904389166751,0.7615312961470571,0.7636176563438699,895440.0
2002-05-22,0.7615312961470571,0.770920041391074,0.7615312961470571,0.7636176563438699,858050.0
2002-05-23,0.7698766871739154,0.7698766871739154,0.7667471473337294,0.7698766871739156,3623975.0
2002-05-24,0.7719629574502361,0.7719629574502361,0.7667469965630717,0.7719629574502362,78130.0
2002-05-27,0.7688335987424841,0.7688335987424841,0.75631531353333,0.7615312760670073,137725.0
2002-05-28,0.7667469965630717,0.7771789183374006,0.7667469965630717,0.7719629574502362,719945.0
2002-05-29,0.7719630784634421,0.7719630784634421,0.7667471167586218,0.7667471167586218,503350.0
2002-05-30,0.7677901763046729,0.7719629574502361,0.7636173951591098,0.7719629574502362,1462575.0
2002-05-31,0.7917837889576451,0.8136908168878275,0.7917837889576451,0.7980429309121013,5288925.0
2002-06-03,0.8022156359424575,0.808474777296143,0.8022156359424575,0.8084747772961429,292480.0
2002-06-04,0.8095180193377286,0.8105611992001486,0.8032588158048775,0.8084747772961429,611570.0
2002-06-05,0.8095177716262381,0.8095177716262381,0.7928266502183196,0.7928266502183196,94490.0
2002-06-06,0.7928269034812075,0.8032588266039866,0.7928269034812075,0.8032588266039866,269725.0
2002-06-07,0.8248230489989616,0.8248230489989616,0.7978680725999368,0.8086500631595468,2523600.0
2002-06-10,0.8086500631595468,0.8086500631595468,0.8086500631595468,0.8086500631595468,0.0
2002-06-11,0.8075717637945393,0.8075717637945393,0.7957115244283155,0.7957115244283156,565325.0
2002-06-12,0.7957115276478405,0.7957115276478405,0.7816949803871646,0.7816949803871646,68295.0
2002-06-13,0.7816947778414978,0.7816947778414978,0.7547397478291347,0.770912727277128,200610.0
2002-06-14,0.7827729225785623,0.8021805226049247,0.7827729225785623,0.7967895297382356,107500.0
2002-06-17,0.7849293870761214,0.8075716112131237,0.7849293870761214,0.7978678100495102,329480.0
2002-06-18,0.8032587321861138,0.8194317112666032,0.8032587321861138,0.8194317112666032,424775.0
2002-06-19,0.8291355115680381,0.8291355115680381,0.8140407182397735,0.8194317112666032,228915.0
2002-06-20,0.8161974951107135,0.8161974951107135,0.8086500631595468,0.8086500631595468,104285.0
2002-06-21,0.797867771253856,0.797867771253856,0.7935549638057665,0.7935549638057665,540500.0
2002-06-24,0.7935550364210457,0.7946332223153019,0.7860076066298246,0.7860076066298246,56515.0
2002-06-25,0.7816947778414978,0.7816947778414978,0.7601307409784658,0.770912727277128,396840.0
2002-06-26,0.7644436211691785,0.7644436211691785,0.7439578323971775,0.749348826060035,665385.0
2002-06-27,0.7547399786792092,0.7698347769674788,0.7547399786792092,0.7698347769674789,202650.0
2002-06-28,0.7784602255776487,0.7870858410910849,0.7709127959369636,0.7763038538321463,394230.0
2002-07-01,0.7816949803871646,0.7816949803871646,0.7655219324828512,0.7816949803871646,54250.0
2002-07-02,0.765521997625214,0.765521997625214,0.749349012610379,0.7547400076153241,326770.0
2002-07-03,0.7547399133171827,0.7547399133171827,0.7504271049989284,0.7536617273040496,46520.0
2002-07-04,0.7439578645058293,0.7439578645058293,0.7439578645058293,0.7439578645058293,1536665.0
2002-07-05,0.7385668706103008,0.7439578645058293,0.7385668706103008,0.7439578645058293,63800.0
2002-07-08,0.7439579524849527,0.7439579524849527,0.7385669579518948,0.7385669579518948,2700.0
2002-07-09,0.7493487856074271,0.7655217657229224,0.7493487856074271,0.7655217657229224,86495.0
2002-07-10,0.7622872082592496,0.7655217657229224,0.7590525865298663,0.7655217657229224,130500.0
2002-07-11,0.7547399799181307,0.7547399799181307,0.7428798041956385,0.7428798041956385,32800.0
2002-07-12,0.7450362037532772,0.760131002620269,0.7450362037532772,0.7547400076153241,34960.0
2002-07-15,0.7655216398595148,0.7870856740670968,0.7655216398595148,0.7730690678985934,58620.0
2002-07-16,0.773069195002913,0.773069195002913,0.7655217657229224,0.7655217657229224,20935.0
2002-07-17,0.7666000158098569,0.7666000158098569,0.7655217657229224,0.7655217657229224,104455.0
2002-07-18,0.7816951114918174,0.7870861069421828,0.7816951114918174,0.7870861069421828,29420.0
2002-07-19,0.7763039858409682,0.7870859749333609,0.7763039858409682,0.7816949803871646,53850.0
2002-07-22,0.7816947778414978,0.7816947778414978,0.770912727277128,0.770912727277128,33150.0
2002-07-23,0.7676782016310814,0.7676782016310814,0.7655217657229224,0.7655217657229224,79985.0
2002-07-24,0.7568963325586774,0.7601308905252124,0.7568963325586774,0.7579745185475223,202890.0
2002-07-25,0.760131002620269,0.760131002620269,0.754740007615324,0.7547400076153241,38400.0
2002-07-26,0.7547398197228923,0.7547398197228923,0.7439578323971775,0.749348826060035,34500.0
2002-07-29,0.749348826060035,0.749348826060035,0.749348826060035,0.749348826060035,8805.0
2002-07-30,0.7568961836482917,0.770912727277128,0.7568961836482917,0.770912727277128,213675.0
2002-07-31,0.7655217657229224,0.7655217657229224,0.7655217657229224,0.7655217657229224,18000.0
2002-08-01,0.7763038538321463,0.7763038538321463,0.7763038538321463,0.7763038538321463,130000.0
2002-08-02,0.7709127959369636,0.7763038538321463,0.7709127959369636,0.7763038538321463,77370.0
2002-08-05,0.7838514591661505,0.8086500631595468,0.7816950867605217,0.8086500631595468,56625.0
2002-08-06,0.8086500631595468,0.8194320537191566,0.8086500631595468,0.8086500631595468,222920.0
2002-08-07,0.8086497252129436,0.8194317112666032,0.8086497252129436,0.8194317112666032,39500.0
2002-08-08,0.8302139330971615,0.8517779755942747,0.8302139330971615,0.8517779755942747,338100.0
2002-08-09,0.8647163851390762,0.8733420026198403,0.8517780231836581,0.8722638165011768,1881010.0
2002-08-12,0.8733419538256634,0.8733419538256634,0.8517779755942747,0.8517779755942747,148625.0
2002-08-13,0.862559765460205,0.862559765460205,0.8517777788351301,0.8571687721476674,988780.0
2002-08-14,0.8517776618942084,0.8517776618942084,0.8409956124836961,0.8409956124836961,22280.0
2002-08-15,0.8517779027139881,0.900296849583208,0.8517779027139881,0.9002968495832082,2668370.0
2002-08-16,0.8787325633642187,0.8787325633642187,0.8787325633642187,0.8787325633642187,500630.0
2002-08-19,0.8733416881741027,0.8733416881741027,0.8679506952560784,0.8679506952560784,66235.0
2002-08-20,0.8679507587727423,0.8679507587727423,0.8571687721476674,0.8571687721476674,23265.0
2002-08-21,0.8668725410462528,0.8668725410462528,0.8571687405878249,0.862559733701873,17675.0
2002-08-22,0.8625595867769149,0.8841235555599867,0.8625595867769149,0.8787325633642187,123905.0
2002-08-23,0.8841240199208625,0.8905932011003973,0.8841240199208625,0.8841240199208625,110510.0
2002-08-26,0.8905930473562202,0.905687843679788,0.8905930473562202,0.9002968495832082,59310.0
2002-08-27,0.8852022143241657,0.8852022143241657,0.8625600478518805,0.8636382340142311,137800.0
2002-08-28,0.8679512653542605,0.8776550718336161,0.8679512653542605,0.873342261813264,50250.0
2002-08-29,0.8722638165011768,0.8841239923379314,0.8722638165011768,0.8722638165011768,25165.0
2002-08-30,0.8787330248936286,0.8841240199208625,0.8787330248936286,0.8841240199208625,97270.0
2002-09-02,0.8841240199208625,0.8895150149480965,0.8841240199208625,0.8841240199208625,58850.0
2002-09-03,0.884123736430913,0.8949057230281897,0.884123736430913,0.8949057230281897,53820.0
2002-09-04,0.8841242547312708,0.8841242547312708,0.873342261813264,0.873342261813264,19225.0
2002-09-05,0.8884363621697401,0.8884363621697401,0.8787325633642187,0.8787325633642187,42005.0
2002-09-06,0.8787325633642187,0.8787325633642187,0.8787325633642187,0.8787325633642187,125000.0
2002-09-09,0.8787326579733955,0.8798108436754932,0.8787326579733955,0.8798108436754932,20450.0
2002-09-10,0.8841238226498918,0.8949058102986187,0.8841238226498918,0.8895148164742552,843460.0
2002-09-11,0.8895148164742552,0.8895148164742552,0.8895148164742552,0.8895148164742552,1500000.0
2002-09-12,0.8895148961965961,0.911078937692432,0.8895148961965961,0.911078937692432,39485.0
2002-09-13,0.9046098449491627,0.9056880311384972,0.9046098449491627,0.9056880311384972,1057910.0
2002-09-16,0.911078937692432,0.911078937692432,0.911078937692432,0.911078937692432,1501320.0
2002-09-17,0.9110790628719014,0.9337212292213414,0.9110790628719014,0.9337212292213414,325785.0
2002-09-18,0.9164697892460956,0.9197043467673494,0.9164697892460956,0.9164697892460956,26300.0
2002-09-19,0.9164698524345668,0.9197044101788356,0.9164698524345668,0.9197044101788356,414200.0
2002-09-20,0.9164698524345668,0.9272518401135614,0.9164698524345668,0.9197044101788356,612030.0
2002-09-23,0.9013751415196152,0.9175481245576412,0.9013751415196152,0.9175481245576412,54340.0
2002-09-24,0.9056877380447826,0.9164697892460956,0.9056877380447826,0.9164697892460956,77975.0
2002-09-25,0.9143134599406038,0.9143134599406038,0.900296849583208,0.9002968495832082,499380.0
2002-09-26,0.900296849583208,0.900296849583208,0.900296849583208,0.9002968495832082,502375.0
2002-09-27,0.8970625586520936,0.8970625586520936,0.8970625586520936,0.8970625586520936,6320.0
2002-09-30,0.8970622463877934,0.8970622463877934,0.8895148164742552,0.8895148164742552,24730.0
2002-10-01,0.8895148164742552,0.8895148164742552,0.8895148164742552,0.8895148164742552,1509965.0
2002-10-02,0.9110787104257132,0.91862607486729,0.9110787104257132,0.9186260748672902,65700.0
2002-10-03,0.91862607486729,0.91862607486729,0.91862607486729,0.9186260748672902,0.0
2002-10-04,0.8841237557572145,0.9272517673547775,0.8841237557572145,0.9272517673547775,142260.0
2002-10-07,0.929408139015086,0.929408139015086,0.9272517673547775,0.9272517673547775,53750.0
2002-10-08,0.9110787957782948,0.932642769649498,0.9110787957782948,0.9164697892460956,434565.0
2002-10-09,0.9164701925297112,0.9186265651594372,0.911079196689656,0.9121573830045192,1304950.0
2002-10-10,0.9056877380447826,0.9164697892460956,0.9056877380447826,0.9164697892460956,118550.0
2002-10-11,0.9186261215033588,0.9294081079762432,0.9164697499150656,0.9294081079762432,293880.0
2002-10-14,0.9272517673547775,0.9272517673547775,0.9272517673547775,0.9272517673547775,76250.0
2002-10-15,0.9326427607712592,0.9337209466014136,0.9272517673547775,0.9272517673547775,498950.0
2002-10-16,0.9326426974129396,0.9380336904631886,0.9326426974129396,0.9380336904631886,104040.0
2002-10-17,0.9434251151409164,0.945581487641298,0.9434251151409164,0.945581487641298,36750.0
2002-10-18,0.9488159263877912,0.953128734816698,0.9488159263877912,0.953128734816698,7690.0
2002-10-21,0.9703797897900474,0.9703797897900474,0.9703797897900474,0.9703797897900474,48500.0
2002-10-22,0.9973348246706628,1.003804004427368,0.9973348246706628,1.003804004427368,123325.0
2002-10-23,1.0135080536232324,1.0232118577601397,1.0135080536232324,1.0188990487808771,132165.0
2002-10-24,1.0232120376209333,1.0296812200941172,1.008117235673008,1.008117235673008,205850.0
2002-10-25,0.9973348306044728,1.0135078122253174,0.9973348306044728,1.0135078122253174,32000.0
2002-10-28,1.0027258244780874,1.0135078122253174,1.0027258244780874,1.0135078122253174,12000.0
2002-10-29,1.0188988512219097,1.02428984533427,1.0188988512219097,1.02428984533427,100475.0
2002-10-30,1.040462743609115,1.0620267825820495,1.040462743609115,1.045853801551634,95650.0
2002-10-31,1.0598703611791505,1.0620267972390618,1.0512448097366496,1.0587921752820524,131350.0
2002-11-01,1.0587921606696808,1.0620267825820495,1.045853801551634,1.045853801551634,121850.0
2002-11-04,1.053401370253648,1.0771217855680308,1.053401370253648,1.0771217855680308,23600.0
2002-11-05,1.0598705027845812,1.0598705027845812,1.0566359446611286,1.0566359446611286,10970.0
2002-11-06,1.0566359446611286,1.0566359446611286,1.0566359446611286,1.0566359446611286,0.0
2002-11-07,1.0566359446611286,1.0566359446611286,1.0566359446611286,1.0566359446611286,0.0
2002-11-08,1.035071634965684,1.035071634965684,1.0135076626535988,1.029680641887663,280745.0
2002-11-11,1.0296810390961673,1.0296810390961673,1.0188990487808771,1.0188990487808771,36585.0
2002-11-12,1.008116993929983,1.008116993929983,1.0027259991174478,1.0027259991174478,189160.0
2002-11-13,1.0135081164764257,1.0350720984443065,1.0135081164764257,1.0350720984443065,23170.0
2002-11-14,1.0350718335589908,1.0350718335589908,1.02428984533427,1.02428984533427,55000.0
2002-11-15,1.035071634965684,1.035071634965684,1.0188986557316202,1.029680641887663,70000.0
2002-11-18,1.0385196254257558,1.0385196254257558,1.0385196254257558,1.0385196254257558,25000.0
2002-11-19,1.0385190811633285,1.0385190811633285,1.036309494539336,1.036309494539336,100500.0
2002-11-20,1.0329951782140412,1.0329951782140412,1.0329951782140412,1.0329951782140412,25000.0
2002-11-21,1.0329951782140412,1.0329951782140412,1.0252614923575072,1.0329951782140412,44470.0
2002-11-22,1.032995425431547,1.032995425431547,1.0274713910055775,1.0274713910055775,26100.0
2002-11-25,1.0274713910055775,1.0274713910055775,1.0274713910055775,1.0274713910055775,0.0
2002-11-26,1.0108992877276697,1.0274713910055775,1.0108992877276697,1.0274713910055775,12500.0
2002-11-27,0.9943270086839558,1.0053751421663053,0.9943270086839558,1.0053751421663053,65525.0
2002-11-28,1.00206077820205,1.0108992593763944,1.00206077820205,1.0108992593763944,393500.0
2002-11-29,1.0064802076095152,1.0064802076095152,1.0064802076095152,1.0064802076095152,67500.0
2002-12-02,1.0108992593763944,1.0108992593763944,1.0097943998408392,1.0108992593763944,170000.0
2002-12-03,1.0108993836061415,1.0108993836061415,1.00979452393481,1.00979452393481,403990.0
2002-12-04,0.9943272377477528,0.9943272377477528,0.9943272377477528,0.9943272377477528,34000.0
2002-12-05,0.9943272100234124,1.0075849333757567,0.9943272100234124,0.9998512449573,75250.0
2002-12-06,1.0053752251053498,1.0329953964605727,1.0053752251053498,1.0108992593763944,165500.0
2002-12-09,0.9998513010255184,0.9998513010255184,0.9888032305382054,0.9888032305382054,98250.0
2002-12-10,0.9888032305382054,0.9888032305382054,0.9888032305382054,0.9888032305382054,35000.0
2002-12-11,0.9888032305382054,0.9888032305382054,0.9888032305382054,0.9888032305382054,52570.0
2002-12-12,0.9888032305382054,0.9888032305382054,0.9888032305382054,0.9888032305382054,470000.0
2002-12-13,0.9876981650949958,0.9876981650949958,0.9876981650949958,0.9876981650949958,21420.0
2002-12-16,0.9777548861174856,0.9777548861174856,0.9777548861174856,0.9777548861174856,52390.0
2002-12-17,0.9832791691020372,0.9888032041985448,0.9722310989090222,0.9722310989090222,284290.0
2002-12-18,0.961182387084413,0.961182387084413,0.9446102928574934,0.9446102928574934,161550.0
2002-12-19,0.9225144840203884,0.9225144840203884,0.9225144840203884,0.9225144840203884,9830.0
2002-12-20,0.9225145660023124,0.9225145660023124,0.916990531811112,0.916990531811112,2115.0
2002-12-23,0.916990531811112,0.916990531811112,0.916990531811112,0.916990531811112,0.0
2002-12-24,0.916990531811112,0.916990531811112,0.916990531811112,0.916990531811112,0.0
2002-12-25,0.916990531811112,0.916990531811112,0.916990531811112,0.916990531811112,0.0
2002-12-26,0.916990531811112,0.916990531811112,0.916990531811112,0.916990531811112,0.0
2002-12-27,0.916990531811112,0.916990531811112,0.916990531811112,0.916990531811112,0.0
2002-12-30,0.9446102928574934,0.9446102928574934,0.9446102928574934,0.9446102928574934,14500.0
2002-12-31,0.9446102928574934,0.9446102928574934,0.9446102928574934,0.9446102928574934,0.0
2003-01-01,0.9446102928574934,0.9446102928574934,0.9446102928574934,0.9446102928574934,0.0
2003-01-02,0.9225144840203884,0.9225144840203884,0.9225144840203884,0.9225144840203884,355.0
2003-01-03,0.9225144840203884,0.9225144840203884,0.9225144840203884,0.9225144840203884,0.0
2003-01-06,0.95344949639667,0.95344949639667,0.95344949639667,0.95344949639667,110000.0
2003-01-07,0.95344949639667,0.95344949639667,0.95344949639667,0.95344949639667,0.0
2003-01-08,0.9435057774169928,0.9435057774169928,0.9390866033621488,0.9435057774169928,994945.0
2003-01-09,0.9435057774169928,0.9435057774169928,0.9435057774169928,0.9435057774169928,3760.0
2003-01-10,0.9479251183451096,0.9545540118371708,0.9479251183451096,0.9545540118371708,1113760.0
2003-01-13,0.9401916810927814,0.9401916810927814,0.9401916810927814,0.9401916810927814,10140.0
2003-01-14,0.9401916810927814,0.9401916810927814,0.9401916810927814,0.9401916810927814,5000.0
2003-01-15,0.9832791675719298,0.9943272377477528,0.9832791675719298,0.9943272377477528,35000.0
2003-01-16,0.9943270642383752,1.0164232665859416,0.9943270642383752,1.0164232665859416,254860.0
2003-01-17,1.0053749554265223,1.021947053794405,1.0053749554265223,1.021947053794405,37500.0
2003-01-20,1.0274710865836991,1.0329951193729936,1.021947053794405,1.021947053794405,243270.0
2003-01-21,1.018632988186034,1.0230522292381568,1.018632988186034,1.0230522292381568,21600.0
2003-01-22,1.021947053794405,1.021947053794405,1.0186326077801624,1.021947053794405,60540.0
2003-01-23,1.0175282377983348,1.0175282377983348,0.9943272377477528,0.9943272377477528,63415.0
2003-01-24,1.0164229059883516,1.0241565246775737,1.0164229059883516,1.0241565246775737,79880.0
2003-01-27,1.0241565246775737,1.0241565246775737,1.0241565246775737,1.0241565246775737,0.0
2003-01-28,1.0274708356511604,1.0296804218865792,1.0274708356511604,1.0296804218865792,327650.0
2003-01-29,1.0296809784352916,1.0385194598575165,1.0274713910055775,1.0274713910055775,66405.0
2003-01-30,1.0274713910055775,1.0274713910055775,1.0274713910055775,1.0274713910055775,346190.0
2003-01-31,1.0164229059883516,1.027470970316759,1.0164229059883516,1.0241565246775737,14760.0
2003-02-03,1.0274715548124542,1.0385196254257558,1.0274715548124542,1.0385196254257558,2690.0
2003-02-04,1.0495674198437663,1.0495674198437663,1.0440433859907738,1.0495674198437663,330265.0
2003-02-05,1.0440433859907738,1.0495674198437663,1.0440433859907738,1.0495674198437663,768895.0
2003-02-06,1.0495671494025391,1.0606152142617773,1.04404311697292,1.0606152142617773,39075.0
2003-02-07,1.0440436607324066,1.0440436607324066,1.0385196254257558,1.0385196254257558,14880.0
2003-02-10,1.04956744944656,1.0793972726050691,1.04956744944656,1.06613955147295,916675.0
2003-02-11,1.069453692489832,1.069453692489832,1.0606152142617773,1.0606152142617773,75405.0
2003-02-12,1.0606157666523586,1.0606157666523586,1.0385196254257558,1.0385196254257558,334750.0
2003-02-13,1.0385196254257558,1.0385196254257558,1.0385196254257558,1.0385196254257558,0.0
2003-02-14,1.0385191521622876,1.049567217740876,1.021947053794405,1.021947053794405,7250.0
2003-02-17,1.0164233699366052,1.018632957470194,1.0164233699366052,1.018632957470194,9075.0
2003-02-18,0.9943272100234124,0.9998512449573,0.9943272100234124,0.9998512449573,15500.0
2003-02-19,0.9943272377477528,0.9943272377477528,0.9943272377477528,0.9943272377477528,9795.0
2003-02-20,1.0020608258410102,1.0020608258410102,1.0020608258410102,1.0020608258410102,15155.0
2003-02-21,1.0020608258410102,1.0020608258410102,1.0020608258410102,1.0020608258410102,2500.0
2003-02-24,1.003165720229088,1.003165720229088,0.9943272377477528,0.9943272377477528,279510.0
2003-02-25,0.9722305738097574,0.9821738447834742,0.966706541696766,0.966706541696766,125000.0
2003-02-26,0.9667070706034468,0.9700215180253116,0.9667070706034468,0.9700215180253116,21995.0
2003-02-27,0.9744407784157156,0.9888032305382054,0.9744407784157156,0.9888032305382054,366935.0
2003-02-28,0.9888032026598412,0.9943272377477528,0.9888032026598412,0.9943272377477528,115800.0
2003-03-03,0.9832786733259492,0.9932219446565332,0.9832786733259492,0.9832786733259492,119000.0
2003-03-04,0.9744402261659484,0.9744402261659484,0.966706541696766,0.966706541696766,182775.0
2003-03-05,0.9611825344872188,0.9611825344872188,0.9611825344872188,0.9611825344872188,2375.0
2003-03-06,0.9611825344872188,0.9611825344872188,0.9611825344872188,0.9611825344872188,2990.0
2003-03-07,0.9611827164357708,0.9611827164357708,0.95897306360405,0.95897306360405,36000.0
2003-03-10,0.9556586372782132,0.9556586372782132,0.9556586372782132,0.9556586372782132,38690.0
2003-03-11,0.9368768727452336,0.9368768727452336,0.928038393665577,0.9357720793231932,14500.0
2003-03-12,0.9501345200681244,0.9501345200681244,0.9501345200681244,0.9501345200681244,9940.0
2003-03-13,0.928038508940322,0.9335626084400246,0.922514475292295,0.9335626084400246,1315420.0
2003-03-14,0.93908650564903,0.93908650564903,0.93908650564903,0.93908650564903,536500.0
2003-03-17,0.9280387112310194,0.9280387112310194,0.9280387112310194,0.9280387112310194,20500.0
2003-03-18,0.93908650564903,0.93908650564903,0.93908650564903,0.93908650564903,56585.0
2003-03-19,0.9501345200681244,0.9501345200681244,0.9501345200681244,0.9501345200681244,16190.0
2003-03-20,0.9501345200681244,0.9501345200681244,0.9501345200681244,0.9501345200681244,5000.0
2003-03-21,0.9501345200681244,0.9501345200681244,0.9501345200681244,0.9501345200681244,0.0
2003-03-24,0.9611825344872188,0.9611825344872188,0.9611825344872188,0.9611825344872188,55000.0
2003-03-25,0.955658502231104,0.9611825344872188,0.955658502231104,0.9611825344872188,35000.0
2003-03-26,0.93908650564903,0.93908650564903,0.93908650564903,0.93908650564903,7500.0
2003-03-27,0.9390868467869836,0.9390868467869836,0.9280387112310194,0.9280387112310194,29640.0
2003-03-28,0.9479252691860393,0.9479252691860393,0.9479252691860393,0.9479252691860393,41740.0
2003-03-31,0.9280383741064734,0.93908650564903,0.9280383741064734,0.93908650564903,10440.0
2003-04-01,0.93908650564903,0.93908650564903,0.93908650564903,0.93908650564903,670.0
2003-04-02,0.9390868467869836,0.9390868467869836,0.9280387112310194,0.9280387112310194,14580.0
2003-04-03,0.9446107048816638,0.9622875999304285,0.9446107048816638,0.9622875999304285,665610.0
2003-04-04,0.966706652685,0.978859511558528,0.966706652685,0.978859511558528,98395.0
2003-04-07,0.978859511558528,0.978859511558528,0.978859511558528,0.978859511558528,26190.0
2003-04-08,0.9899082087173152,0.996537038632547,0.9899082087173152,0.996537038632547,30200.0
2003-04-09,0.9943272377477528,0.9943272377477528,0.9943272377477528,0.9943272377477528,1250.0
2003-04-10,0.994327090711578,1.0108992593763944,0.994327090711578,1.0108992593763944,14880.0
2003-04-11,1.0274713910055775,1.0385194598575165,1.0274713910055775,1.0274713910055775,529205.0
2003-04-14,1.0274715548124542,1.0385196254257558,1.0274715548124542,1.0385196254257558,54810.0
2003-04-15,1.042938728889903,1.044043522634761,1.042938728889903,1.044043522634761,474750.0
2003-04-16,1.044043522634761,1.044043522634761,1.044043522634761,1.044043522634761,2500.0
2003-04-17,1.0495675027644389,1.0550915370538556,1.0495675027644389,1.0550915370538556,33320.0
2003-04-18,1.0550915370538556,1.0550915370538556,1.0550915370538556,1.0550915370538556,0.0
2003-04-21,1.0550915370538556,1.0550915370538556,1.0550915370538556,1.0550915370538556,0.0
2003-04-22,1.0329954534828094,1.0495675572107372,1.0329954534828094,1.044043522634761,15205.0
2003-04-23,1.0517769487446949,1.0628250151465712,1.0517769487446949,1.0628250151465712,80495.0
2003-04-24,1.0584060388729732,1.0584060388729732,1.044043522634761,1.044043522634761,33280.0
2003-04-25,1.044043522634761,1.044043522634761,1.044043522634761,1.044043522634761,0.0
2003-04-28,1.0440434684750222,1.0550915370538556,1.0440434684750222,1.0550915370538556,494280.0
2003-04-29,1.0517772207285607,1.0517772207285607,1.0517772207285607,1.0517772207285607,65300.0
2003-04-30,1.0606153623551942,1.0628250151465712,1.0595105688853403,1.0628250151465712,1568385.0
2003-05-01,1.0628251705786798,1.06613955147295,1.0628251705786798,1.06613955147295,1022035.0
2003-05-02,1.0628251877852026,1.071663668683039,1.060615534634903,1.071663668683039,1014425.0
2003-05-05,1.06613955147295,1.06613955147295,1.06613955147295,1.06613955147295,39030.0
2003-05-06,1.071663668683039,1.0771877027812666,1.071663668683039,1.071663668683039,327430.0
2003-05-07,1.0771878958936698,1.0771878958936698,1.0716638608051232,1.0771878958936698,1332680.0
2003-05-08,1.0771878958936698,1.0771878958936698,1.0771878958936698,1.0771878958936698,0.0
2003-05-09,1.0606152142617773,1.0606152142617773,1.0606152142617773,1.0606152142617773,27500.0
2003-05-12,1.0661395687331308,1.071663668683039,1.060615534634903,1.071663668683039,26005.0
2003-05-13,1.0716633449726762,1.0716633449726762,1.0606152142617773,1.0606152142617773,176125.0
2003-05-14,1.0617205483523255,1.0617205483523255,1.046253237460303,1.0528820661706868,411005.0
2003-05-15,1.0606155174641532,1.06613955147295,1.0606155174641532,1.06613955147295,137155.0
2003-05-16,1.066139759864884,1.0771878958936698,1.066139759864884,1.0771878958936698,55055.0
2003-05-19,1.0661392466913964,1.0661392466913964,1.0606152142617773,1.0606152142617773,480805.0
2003-05-20,1.0606152142617773,1.0606152142617773,1.0606152142617773,1.0606152142617773,0.0
2003-05-21,1.0495673741745015,1.0495673741745015,1.04625299351793,1.04625299351793,11250.0
2003-05-22,1.04625299351793,1.04625299351793,1.04625299351793,1.04625299351793,0.0
2003-05-23,1.04625299351793,1.04625299351793,1.04625299351793,1.04625299351793,0.0
2003-05-26,1.0462530390429776,1.0495674198437663,1.0462530390429776,1.0495674198437663,49150.0
2003-05-27,1.0495674198437663,1.0606154875497518,1.0495674198437663,1.0495674198437663,62500.0
2003-05-28,1.0606155174641532,1.06613955147295,1.0606155174641532,1.06613955147295,116825.0
2003-05-29,1.06613940746204,1.0827115731015915,1.060615374199413,1.0827115731015915,2413640.0
2003-05-30,1.0827115731015915,1.0827115731015915,1.0827115731015915,1.0827115731015915,6335.0
2003-06-02,1.0771875968561606,1.0992837310762502,1.0771875968561606,1.0937596975212276,63110.0
2003-06-03,1.0882356639662054,1.0937596975212276,1.07829239039683,1.0937596975212276,535860.0
2003-06-04,1.0937596975212276,1.0937596975212276,1.0827116304111828,1.0937596975212276,2310185.0
2003-06-05,1.0959692264448555,1.1103317392664358,1.094864432962812,1.094864432962812,625200.0
2003-06-06,1.101679126867962,1.1130366324734338,1.101679126867962,1.1130366324734338,5000.0
2003-06-09,1.1130366324734338,1.1130366324734338,1.1130366324734338,1.1130366324734338,0.0
2003-06-10,1.1073577185053398,1.1073577185053398,1.101678966529092,1.101678966529092,1262500.0
2003-06-11,1.097135951408881,1.101678966529092,1.097135951408881,1.101678966529092,59505.0
2003-06-12,1.1073580745026177,1.1073580745026177,1.1073580745026177,1.1073580745026177,23000.0
2003-06-13,1.1130366324734338,1.11871538527617,1.1073578796706978,1.1130366324734338,95190.0
2003-06-16,1.108493811723775,1.113036828304491,1.1016793207007445,1.1073580745026177,245245.0
2003-06-17,1.1243939110471834,1.1357514143594083,1.1243939110471834,1.1357514143594083,386515.0
2003-06-18,1.1357514143594083,1.1357514143594083,1.1357514143594083,1.1357514143594083,219900.0
2003-06-19,1.1357514143594083,1.1357514143594083,1.1357514143594083,1.1357514143594083,84115.0
2003-06-20,1.1368874890507523,1.1550594174339504,1.1368874890507523,1.1471091903042918,790515.0
2003-06-23,1.1471093849515333,1.1584668928902873,1.1471093849515333,1.1539239438716555,71270.0
2003-06-24,1.153923773058806,1.1573310520144953,1.1471092151474287,1.152787968276192,267240.0
2003-06-25,1.158466686278203,1.16982419219135,1.158466686278203,1.16982419219135,78180.0
2003-06-26,1.16982419219135,1.16982419219135,1.16982419219135,1.16982419219135,0.0
2003-06-27,1.1925390840778662,1.1925390840778662,1.181181579307002,1.1925390840778662,112040.0
2003-06-30,1.1982181998449035,1.2322908598827915,1.192539445737285,1.2322908598827915,7521175.0
2003-07-01,1.2038965909800945,1.2152542311632029,1.2038965909800945,1.2050323956160462,184410.0
2003-07-02,1.2152541959654664,1.220932948196477,1.2152541959654664,1.2152541959654664,142820.0
2003-07-03,1.2152545027440245,1.2152545027440245,1.2038968600227498,1.20389686002275,12500.0
2003-07-04,1.203897056643945,1.203897056643945,1.192539547459922,1.1982183020519337,117710.0
2003-07-07,1.1936750341678564,1.1936750341678564,1.164145464008409,1.17550297016325,25770.0
2003-07-08,1.1698244008671277,1.1755031548366892,1.1607383674373937,1.1607383674373937,37000.0
2003-07-09,1.1607383674373937,1.1607383674373937,1.1607383674373937,1.1607383674373937,2040340.0
2003-07-10,1.1618742330323155,1.1618742330323155,1.1584669533943004,1.1618742330323155,7500.0
2003-07-11,1.164145610038395,1.164145610038395,1.1584668562486338,1.1584668562486338,135720.0
2003-07-14,1.175503213881432,1.1811819681362337,1.175503213881432,1.1811819681362337,20030.0
2003-07-15,1.181181871407678,1.181181871407678,1.1584668562486338,1.1584668562486338,9300.0
2003-07-16,1.1584667109309887,1.17550297016325,1.1527879578535682,1.17550297016325,43400.0
2003-07-17,1.1471091903042918,1.1471091903042918,1.1471091903042918,1.1471091903042918,556445.0
2003-07-18,1.1471091903042918,1.1471091903042918,1.1471091903042918,1.1471091903042918,1000200.0
2003-07-21,1.1357514143594083,1.1425659705035909,1.1357514143594083,1.1357514143594083,1351700.0
2003-07-22,1.1346156775673977,1.1357514143594083,1.1243939110471834,1.1357514143594083,73550.0
2003-07-23,1.1641453042189085,1.1641453042189085,1.1641453042189085,1.1641453042189085,1072180.0
2003-07-24,1.16982419219135,1.16982419219135,1.16982419219135,1.16982419219135,335795.0
2003-07-25,1.16982419219135,1.16982419219135,1.16982419219135,1.16982419219135,22440.0
2003-07-28,1.1982183020519337,1.1982183020519337,1.1982183020519337,1.1982183020519337,40000.0
2003-07-29,1.1925390840778662,1.1925390840778662,1.1925390840778662,1.1925390840778662,1788255.0
2003-07-30,1.1823175280130158,1.1823175280130158,1.17550297016325,1.17550297016325,67500.0
2003-07-31,1.1641456468975655,1.1641456468975655,1.1607383674373937,1.1607383674373937,46000.0
2003-08-01,1.1720954833790265,1.1720954833790265,1.1720954833790265,1.1720954833790265,5775.0
2003-08-04,1.1698242170858295,1.17550297016325,1.1698242170858295,1.17550297016325,501190.0
2003-08-05,1.1811817232406705,1.1811817232406705,1.17550297016325,1.17550297016325,50690.0
2003-08-06,1.176639018889265,1.1811819681362337,1.176639018889265,1.1811819681362337,2930230.0
2003-08-07,1.1800460567057391,1.2197973283435282,1.1777744471555711,1.2197973283435282,102960.0
2003-08-08,1.2197971435934216,1.2197971435934216,1.2152541959654664,1.2152541959654664,4027000.0
2003-08-11,1.2266118368002736,1.2266118368002736,1.220933083937908,1.220933083937908,24005.0
2003-08-12,1.2163898415593042,1.2163898415593042,1.215254172370432,1.2163898415593042,128275.0
2003-08-13,1.2266115732864709,1.2413763546351226,1.2266115732864709,1.2413763546351226,71875.0
2003-08-14,1.2493265337952408,1.2606840366612972,1.2493265337952408,1.2493265337952408,50090.0
2003-08-15,1.2413769411748057,1.2436484158265917,1.2413769411748057,1.2436484158265917,362500.0
2003-08-18,1.241376308867424,1.2493265337952408,1.241376308867424,1.2493265337952408,37180.0
2003-08-19,1.2515981549845423,1.2550054333248573,1.2515981549845423,1.2515981549845423,43750.0
2003-08-20,1.2493265798560524,1.2493265798560524,1.2413763546351226,1.2413763546351226,6345.0
2003-08-21,1.212982674466197,1.2288832630980262,1.212982674466197,1.2288832630980262,4465.0
2003-08-22,1.2163898415593042,1.2163898415593042,1.2163898415593042,1.2163898415593042,5200.0
2003-08-25,1.2322908598827915,1.2322908598827915,1.2322908598827915,1.2322908598827915,33250.0
2003-08-26,1.2209330396091125,1.248190998201944,1.2209330396091125,1.2481909982019443,12600.0
2003-08-27,1.237969407106229,1.2720419260578848,1.237969407106229,1.260684419740666,28515.0
2003-08-28,1.2209327766300997,1.2493265337952408,1.2209327766300997,1.2493265337952408,2050.0
2003-08-29,1.2379694178536085,1.2379694178536085,1.2379694178536085,1.237969417853608,27000.0
2003-09-01,1.2493266812217094,1.277720441737449,1.2493266812217094,1.2515981549845423,83650.0
2003-09-02,1.2550054217676825,1.2550054217676825,1.2550054217676825,1.2550054217676825,4500.0
2003-09-03,1.2163898651763887,1.2163898651763887,1.2152541959654664,1.2152541959654664,9650.0
2003-09-04,1.2152545027440245,1.2152545027440245,1.2038968600227498,1.20389686002275,20350.0
2003-09-05,1.2038968600227498,1.2038968600227498,1.2038968600227498,1.20389686002275,5000.0
2003-09-08,1.2470553741832189,1.2470553741832189,1.220933083937908,1.220933083937908,1440.0
2003-09-09,1.2209331089311948,1.226611861909808,1.2209331089311948,1.226611861909808,55000.0
2003-09-10,1.2220687782916269,1.226611861909808,1.2220687782916269,1.226611861909808,5360.0
2003-09-11,1.237969065961662,1.249326569149117,1.2095753079930245,1.2095753079930245,11110.0
2003-09-12,1.248190865149807,1.2550054217676825,1.248190865149807,1.2550054217676825,30000.0
2003-09-15,1.226611528063128,1.2550052852282692,1.226611528063128,1.2493265337952408,3425.0
2003-09-16,1.243647782362212,1.2493265337952408,1.243647782362212,1.2493265337952408,27270.0
2003-09-17,1.2493265798560524,1.2493265798560524,1.2413763546351226,1.2413763546351226,58525.0
2003-09-18,1.2436484158265917,1.2436484158265917,1.2436484158265917,1.2436484158265917,12500.0
2003-09-19,1.2493265337952408,1.2550052852282692,1.2493265337952408,1.2493265337952408,78000.0
2003-09-22,1.2606841738185357,1.2606841738185357,1.2550054217676825,1.2550054217676825,74500.0
2003-09-23,1.2493265337952408,1.2606840366612972,1.2493265337952408,1.2493265337952408,29625.0
2003-09-24,1.2379694178536085,1.2379694178536085,1.2379694178536085,1.237969417853608,2220.0
2003-09-25,1.2379690309291842,1.2493265337952408,1.2379690309291842,1.2493265337952408,9500.0
2003-09-26,1.2493265337952408,1.2493265337952408,1.2493265337952408,1.2493265337952408,0.0
2003-09-29,1.2493265337952408,1.2493265337952408,1.2493265337952408,1.2493265337952408,5000.0
2003-09-30,1.2561410332535716,1.2663628677109406,1.2561410332535716,1.2663628677109406,313520.0
2003-10-01,1.2663627880943251,1.2663627880943251,1.2493265337952408,1.2493265337952408,26465.0
2003-10-02,1.2606846142685388,1.2777208763731194,1.2606846142685388,1.274313596873768,154215.0
2003-10-03,1.2856707011692698,1.2890779795985408,1.283399227347134,1.2890779795985408,73410.0
2003-10-06,1.2947567318499476,1.2947567318499476,1.2890779795985408,1.2890779795985408,10175.0
2003-10-07,1.2833990385140244,1.2833990385140244,1.272041535682299,1.272041535682299,23500.0
2003-10-08,1.2720416195009938,1.2720416195009938,1.2663628677109406,1.2663628677109406,4000.0
2003-10-09,1.264091314599537,1.264091314599537,1.2493265337952408,1.2493265337952408,16650.0
2003-10-10,1.226611861909808,1.226611861909808,1.2209331089311948,1.226611861909808,7800.0
2003-10-13,1.2288833856425223,1.2379694178536085,1.2288833856425223,1.237969417853608,15580.0
2003-10-14,1.2379696615010347,1.2436484158265917,1.2379696615010347,1.2436484158265917,3905.0
2003-10-15,1.2436481710615177,1.2436481710615177,1.2379694178536085,1.237969417853608,2041010.0
2003-10-16,1.2379693678670345,1.2379693678670345,1.226611861909808,1.226611861909808,27165.0
2003-10-17,1.2266117891198054,1.2288832630980262,1.2266117891198054,1.2288832630980262,69390.0
2003-10-20,1.2300189086918645,1.2300189086918645,1.2300189086918645,1.2300189086918645,30770.0
2003-10-21,1.2152541959654664,1.2152541959654664,1.2152541959654664,1.2152541959654664,4670.0
2003-10-22,1.215254701220157,1.215254701220157,1.1982183020519337,1.1982183020519337,1750.0
2003-10-23,1.198218106358196,1.2038968600227498,1.198218106358196,1.20389686002275,76990.0
2003-10-24,1.2038964398483831,1.2038964398483831,1.1902674628885646,1.1902674628885646,257650.0
2003-10-27,1.1584668562486338,1.1618741356009243,1.1584668562486338,1.1584668562486338,75800.0
2003-10-28,1.1425662420565303,1.158466696315847,1.1425662420565303,1.1471091903042918,78505.0
2003-10-29,1.1698245195735075,1.1902680630168463,1.1698245195735075,1.1823178337311555,187025.0
2003-10-30,1.182317120019705,1.182317120019705,1.1709596177841048,1.1709596177841048,19350.0
2003-10-31,1.1720957149787106,1.174367324569412,1.1720957149787106,1.174367324569412,16565.0
2003-11-03,1.181181747165048,1.181181747165048,1.174367324569412,1.174367324569412,2500.0
2003-11-04,1.1902674628885646,1.1902674628885646,1.1902674628885646,1.1902674628885646,1625.0
2003-11-05,1.1868605003574892,1.1925392535499306,1.174367324569412,1.174367324569412,35180.0
2003-11-06,1.1993537884661083,1.2141185735608615,1.1993537884661083,1.20048959323961,48280.0
2003-11-07,1.1970824731894492,1.2095757857874796,1.1970824731894492,1.1993539476457715,134895.0
2003-11-10,1.214118880373254,1.214118880373254,1.214118880373254,1.214118880373254,2000.0
2003-11-11,1.2084395035174318,1.2095753079930245,1.2038964210071792,1.2095753079930245,191545.0
2003-11-12,1.2084397953050607,1.2084397953050607,1.192539205768026,1.1948108152677102,417970.0
2003-11-13,1.1970819000044068,1.1970819000044068,1.1709596177841048,1.1709596177841048,177150.0
2003-11-14,1.1709596177841048,1.1709596177841048,1.1709596177841048,1.1709596177841048,13725.0
2003-11-17,1.1811819681362337,1.1811819681362337,1.1811819681362337,1.1811819681362337,2000.0
2003-11-18,1.1755028088148285,1.1755028088148285,1.159602356537394,1.1641453042189085,258270.0
2003-11-19,1.1789103712529494,1.1925393529726336,1.1789103712529494,1.184589124918832,92800.0
2003-11-20,1.2073037150984145,1.2084395195891124,1.1834530393228264,1.1834530393228264,14575.0
2003-11-21,1.1902680020223528,1.1902680020223528,1.1811819681362337,1.1811819681362337,14070.0
2003-11-24,1.206163091185502,1.206163091185502,1.206163091185502,1.206163091185502,0.0
2003-11-25,1.200363945986554,1.2084824526099576,1.200363945986554,1.2084824526099576,12500.0
2003-11-26,1.2084824526099576,1.2084824526099576,1.2084824526099576,1.2084824526099576,0.0
2003-11-27,1.2084824526099576,1.2084824526099576,1.2084824526099576,1.2084824526099576,0.0
2003-11-28,1.206163091185502,1.206163091185502,1.206163091185502,1.206163091185502,80000.0
2003-12-01,1.2061632850535022,1.2177609983131976,1.2061632850535022,1.2177609983131976,94675.0
2003-12-02,1.217760840822758,1.217760840822758,1.2166011526001572,1.2166011526001572,2690.0
2003-12-03,1.2166011526001572,1.2166011526001572,1.2166011526001572,1.2166011526001572,1965.0
2003-12-04,1.2154412879530927,1.2166011143949012,1.206163091185502,1.206163091185502,72995.0
2003-12-05,1.2119620997496208,1.217760956178829,1.2119620997496208,1.2119620997496208,55800.0
2003-12-08,1.206163091185502,1.206163091185502,1.206163091185502,1.206163091185502,32500.0
2003-12-09,1.2003640826213835,1.2003640826213835,1.2003640826213835,1.2003640826213835,9840.0
2003-12-10,1.201523928334424,1.2026836163916634,1.2003641020215745,1.201523928334424,96125.0
2003-12-11,1.2061632433204128,1.2119620997496208,1.2061632433204128,1.2119620997496208,176865.0
2003-12-12,1.2119621416833497,1.2177609983131976,1.2119621416833497,1.2177609983131976,18750.0
2003-12-15,1.2131218650148623,1.2525541696935747,1.2131218650148623,1.2525541696935747,58225.0
2003-12-16,1.2525541696935747,1.2525541696935747,1.2409564574214187,1.2525541696935747,36700.0
2003-12-17,1.2653116294604827,1.2769093422754516,1.2653116294604827,1.27574965394734,105100.0
2003-12-18,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,50000.0
2003-12-19,1.2525541521682126,1.2525541521682126,1.2351575840033864,1.2351575840033864,27140.0
2003-12-22,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,5390.0
2003-12-23,1.2537138579674088,1.2537138579674088,1.2525541696935747,1.2525541696935747,28000.0
2003-12-24,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,0.0
2003-12-25,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,0.0
2003-12-26,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,0.0
2003-12-29,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,0.0
2003-12-30,1.2792287317158963,1.2803884198049256,1.2780689053712535,1.2780689053712535,132250.0
2003-12-31,1.2873475610750351,1.2873475610750351,1.2873475610750351,1.2873475610750351,14450.0
2004-01-01,1.2873475610750351,1.2873475610750351,1.2873475610750351,1.2873475610750351,0.0
2004-01-02,1.2873475610750351,1.2873475610750351,1.2873475610750351,1.2873475610750351,0.0
2004-01-05,1.2873475610750351,1.2873475610750351,1.2873475610750351,1.2873475610750351,5230.0
2004-01-06,1.2815482225092911,1.2815482225092911,1.2815482225092911,1.2815482225092911,1500.0
2004-01-07,1.275749367404274,1.2815482225092911,1.275749367404274,1.2815482225092911,221150.0
2004-01-08,1.2815485961530737,1.2815485961530737,1.2792290810859197,1.2792290810859197,58380.0
2004-01-09,1.2769096096609225,1.2769096096609225,1.2769096096609225,1.2769096096609225,15000.0
2004-01-12,1.27574965394734,1.27574965394734,1.27574965394734,1.27574965394734,7960.0
2004-01-13,1.2467552711299978,1.2467552711299978,1.2467552711299978,1.2467552711299978,87800.0
2004-01-14,1.2467552711299978,1.2467552711299978,1.2467552711299978,1.2467552711299978,5655.0
2004-01-15,1.24095652993786,1.24095652993786,1.1829678269328203,1.1829678269328203,50235.0
2004-01-16,1.182967511944163,1.2339975182892615,1.182967511944163,1.2339975182892615,73650.0
2004-01-19,1.246755449335106,1.246755449335106,1.2409565925675048,1.2409565925675048,132800.0
2004-01-20,1.2618325616604376,1.2641520768212702,1.2618325616604376,1.2641520768212702,1037500.0
2004-01-21,1.2641520768212702,1.2641520768212702,1.2641520768212702,1.2641520768212702,0.0
2004-01-22,1.2641520768212702,1.2641520768212702,1.2641520768212702,1.2641520768212702,0.0
2004-01-23,1.2409565925675048,1.2409565925675048,1.2409565925675048,1.2409565925675048,25000.0
2004-01-26,1.2409565925675048,1.2409565925675048,1.2409565925675048,1.2409565925675048,0.0
2004-01-27,1.2235598549430453,1.2235598549430453,1.2177609983131976,1.2177609983131976,33180.0
2004-01-28,1.2177609983131976,1.2177609983131976,1.2177609983131976,1.2177609983131976,2590.0
2004-01-29,1.2177608634638504,1.2293585754392675,1.2177608634638504,1.2293585754392675,812900.0
2004-01-30,1.2293585650581438,1.2467552711299978,1.2293585650581438,1.2467552711299978,427045.0
2004-02-02,1.2467554645806718,1.264152035096204,1.2467554645806718,1.258353178257693,427080.0
2004-02-03,1.2583532197913605,1.26995093385118,1.2583532197913605,1.2641520768212702,448955.0
2004-02-04,1.2664712182446418,1.2664712182446418,1.2664712182446418,1.2664712182446418,50000.0
2004-02-05,1.2664717212440086,1.2769096096609225,1.2664717212440086,1.2769096096609225,278570.0
2004-02-06,1.2873475610750351,1.2931464183578014,1.2873475610750351,1.2873475610750351,63145.0
2004-02-09,1.2873471641416652,1.293146019636445,1.2873471641416652,1.293146019636445,323040.0
2004-02-10,1.293146019636445,1.293146019636445,1.293146019636445,1.293146019636445,529185.0
2004-02-11,1.2757498465095032,1.2873475610750351,1.2757498465095032,1.2873475610750351,7640.0
2004-02-12,1.27574965394734,1.27574965394734,1.27574965394734,1.27574965394734,117640.0
2004-02-13,1.2757497908810898,1.2757497908810898,1.2641520768212702,1.2641520768212702,256180.0
2004-02-16,1.2641519411323712,1.27574965394734,1.2641519411323712,1.27574965394734,25550.0
2004-02-17,1.2641520768212702,1.2641520768212702,1.2641520768212702,1.2641520768212702,23550.0
2004-02-18,1.2525541696935747,1.2525541696935747,1.2525541696935747,1.2525541696935747,274450.0
2004-02-19,1.2525541696935747,1.2525541696935747,1.2467553135574967,1.2525541696935747,7790.0
2004-02-20,1.2409565925675048,1.2409565925675048,1.2409565925675048,1.2409565925675048,3750.0
2004-02-23,1.217760754534528,1.2235596100035258,1.206163043596532,1.2131217254615776,58754000.0
2004-02-24,1.206163091185502,1.206163091185502,1.203843576557511,1.206163091185502,152190.0
2004-02-25,1.206163115690093,1.206163115690093,1.1945654040588904,1.1945654040588904,5500.0
2004-02-26,1.1945650916873178,1.2084824526099576,1.1945650916873178,1.2084824526099576,349140.0
2004-02-27,1.2061628002857898,1.2084824526099576,1.1945650916873178,1.2084824526099576,696460.0
2004-03-01,1.2061631151864982,1.2061631151864982,1.2026837740474643,1.2026837740474643,592800.0
2004-03-02,1.206163115690093,1.208482768620836,1.1945654040588904,1.1945654040588904,44550.0
2004-03-03,1.200364259874492,1.206163115690093,1.1945654040588904,1.1945654040588904,186445.0
2004-03-04,1.199204394582887,1.202683596953985,1.199204394582887,1.2003640826213835,1479270.0
2004-03-05,1.2038437297610467,1.2038437297610467,1.2038437297610467,1.2038437297610467,3750.0
2004-03-08,1.1945654040588904,1.1945654040588904,1.1887665482432892,1.1945654040588904,45000.0
2004-03-09,1.2015242654952063,1.2015242654952063,1.1887667254963976,1.1887667254963976,194625.0
2004-03-10,1.1887667254963976,1.1887667254963976,1.1887667254963976,1.1887667254963976,5000.0
2004-03-11,1.171370113982941,1.1829678269328203,1.171370113982941,1.1829678269328203,172155.0
2004-03-12,1.1829678269328203,1.1829678269328203,1.1829678269328203,1.1829678269328203,510355.0
2004-03-15,1.178328774082284,1.178328774082284,1.178328774082284,1.178328774082284,255200.0
2004-03-16,1.1829680057216825,1.1829680057216825,1.1771691483703275,1.1771691483703275,73375.0
2004-03-17,1.1713701588775516,1.1829678722719317,1.1713701588775516,1.1725299855192493,1433995.0
2004-03-18,1.177168970457881,1.1829678269328203,1.177168970457881,1.1829678269328203,683410.0
2004-03-19,1.1887665482432892,1.1945654040588904,1.1887665482432892,1.1945654040588904,1084600.0
2004-03-22,1.200364475328949,1.200364475328949,1.1992047869110525,1.1992047869110525,28000.0
2004-03-23,1.1945655821766472,1.1945655821766472,1.1887667254963976,1.1887667254963976,86600.0
2004-03-24,1.1736898063083818,1.1829680057216825,1.1736898063083818,1.1771691483703275,18935.0
2004-03-25,1.1771686613990122,1.1841273426442356,1.1771686613990122,1.1841273426442356,166000.0
2004-03-26,1.1841273426442356,1.188766371303979,1.1841273426442356,1.1841273426442356,218400.0
2004-03-29,1.1841276291797096,1.1887666589620067,1.1841276291797096,1.1864471440708582,91815.0
2004-03-30,1.187606903115377,1.1922459326338932,1.187606903115377,1.1922459326338932,762185.0
2004-03-31,1.195724917849402,1.2119616545850256,1.195724917849402,1.2084824526099576,653350.0
2004-04-01,1.218920824941426,1.2200806515696547,1.2177609983131976,1.2177609983131976,163410.0
2004-04-02,1.2177607737613754,1.222399941163192,1.2061630626402668,1.222399941163192,233835.0
2004-04-05,1.2177609983131976,1.2200806515696547,1.2177609983131976,1.2177609983131976,102500.0
2004-04-06,1.2177609983131976,1.218920824941426,1.2177609983131976,1.2177609983131976,325915.0
2004-04-07,1.2119619657631162,1.217760821551241,1.2119619657631162,1.2154413068871166,75300.0
2004-04-08,1.2177605777963532,1.2189204040240706,1.2177605777963532,1.2189204040240706,116335.0
2004-04-09,1.2189204040240706,1.2189204040240706,1.2189204040240706,1.2189204040240706,0.0
2004-04-12,1.2189204040240706,1.2189204040240706,1.2189204040240706,1.2189204040240706,0.0
2004-04-13,1.2247197179953362,1.2281990597278525,1.220080687855749,1.2281990597278525,74505.0
2004-04-14,1.2281990597278525,1.2281990597278525,1.2281990597278525,1.2281990597278525,106875.0
2004-04-15,1.2247198498329075,1.245595764219586,1.2247198498329075,1.2328382225789307,82660.0
2004-04-16,1.2409564151912569,1.2467552711299978,1.2409564151912569,1.2467552711299978,223015.0
2004-04-19,1.2351577357999035,1.2421162809676347,1.2351577357999035,1.2409565925675048,89060.0
2004-04-20,1.2328380824883425,1.2409565925675048,1.2328380824883425,1.2409565925675048,270385.0
2004-04-21,1.2374771654289252,1.2374771654289252,1.2374771654289252,1.2374771654289252,50000.0
2004-04-22,1.2316782427192945,1.2351575840033864,1.2316782427192945,1.2351575840033864,90745.0
2004-04-23,1.2467552275211824,1.2583529389930015,1.2467552275211824,1.2571931125435694,238170.0
2004-04-26,1.2571931125435694,1.2571931125435694,1.2571931125435694,1.2571931125435694,1158380.0
2004-04-27,1.2989453142961855,1.3012648296271865,1.2873475993855144,1.3012648296271865,824015.0
2004-04-28,1.3047434652578511,1.3163411738885848,1.3047434652578511,1.3163411738885846,276500.0
2004-04-29,1.315181940899059,1.315181940899059,1.310542910656699,1.3140222524662966,355590.0
2004-04-30,1.3047437499191457,1.3163414610801991,1.3024242353380593,1.3024242353380593,47000.0
2004-05-03,1.3082234749441255,1.3082234749441255,1.2757498465095032,1.2873475610750351,52625.0
2004-05-04,1.29662566481826,1.304744036764682,1.29662566481826,1.304744036764682,500080.0
2004-05-05,1.3012646356815931,1.3012646356815931,1.281548550923148,1.2896669224994908,247050.0
2004-05-06,1.287347211804515,1.288506899993035,1.2757495003855612,1.2861873853603694,134225.0
2004-05-07,1.2757497908810898,1.2757497908810898,1.2641520768212702,1.2641520768212702,30210.0
2004-05-10,1.25835298300748,1.25835298300748,1.2409564151912569,1.2467552711299978,449750.0
2004-05-11,1.217761049472036,1.2467554720949947,1.217761049472036,1.245595645418041,256855.0
2004-05-12,1.2467552752971256,1.2513943047613711,1.2467552752971256,1.2502344782674937,219880.0
2004-05-13,1.2409564633889698,1.2409564633889698,1.2397966368539224,1.2397966368539224,134255.0
2004-05-14,1.2397966368539224,1.2397966368539224,1.2397966368539224,1.2397966368539224,0.0
2004-05-17,1.245595747760391,1.2467555745326395,1.223560006877316,1.2235600068773165,160030.0
2004-05-18,1.230518401939062,1.230518401939062,1.2293585754392675,1.2293585754392675,2938125.0
2004-05-19,1.2467554645806718,1.264152035096204,1.2467554645806718,1.258353178257693,902690.0
2004-05-20,1.288506762004864,1.2943057553489434,1.2653113416509896,1.2943057553489434,1328735.0
2004-05-21,1.2861872512910606,1.2873470776143086,1.275749367404274,1.2815482225092911,5152970.0
2004-05-24,1.2815487037922697,1.2873475610750351,1.2815487037922697,1.2873475610750351,807305.0
2004-05-25,1.2815485103548243,1.2815485103548243,1.27574965394734,1.27574965394734,1830010.0
2004-05-26,1.2908264183284408,1.2908264183284408,1.2815482225092911,1.2815482225092911,510000.0
2004-05-27,1.2931464183578014,1.2931464183578014,1.2873475610750351,1.2873475610750351,4168425.0
2004-05-28,1.2977850487300204,1.2977850487300204,1.293146019636445,1.293146019636445,2270.0
2004-05-31,1.29894480819948,1.29894480819948,1.29894480819948,1.29894480819948,2800.0
2004-06-01,1.3325782914590716,1.333737979579857,1.3279391242090774,1.333737979579857,252000.0
2004-06-02,1.3337383455115304,1.3453360594351012,1.3337383455115304,1.3441763709961374,59770.0
2004-06-03,1.3511348015546158,1.3685313709613176,1.3511348015546158,1.3685313709613176,92915.0
2004-06-04,1.356933683834706,1.3627325404139103,1.356933683834706,1.356933683834706,111385.0
2004-06-07,1.3870574422150015,1.3870574422150015,1.3870574422150015,1.387057442215002,0.0
2004-06-08,1.3574201856742918,1.3680899387869596,1.3574201856742918,1.3680899387869596,93175.0
2004-06-09,1.3633473754265624,1.3633473754265624,1.3633473754265624,1.3633473754265624,874420.0
2004-06-10,1.3870574422150015,1.3870574422150015,1.3811298517436734,1.387057442215002,128995.0
2004-06-11,1.387057509733284,1.387057509733284,1.385872076376257,1.385872076376257,88625.0
2004-06-14,1.385872076376257,1.385872076376257,1.385872076376257,1.385872076376257,0.0
2004-06-15,1.3906143701556222,1.4048405625552498,1.3906143701556222,1.39891297061166,175940.0
2004-06-16,1.410768417666965,1.410768417666965,1.40009866645203,1.40009866645203,88500.0
2004-06-17,1.4072112748734829,1.4226230374000992,1.4072112748734829,1.4226230374000992,2083750.0
2004-06-18,1.4226234846356731,1.4332930936410944,1.4226234846356731,1.4285510765997829,225915.0
2004-06-21,1.4048402171943315,1.4107679490056086,1.4048402171943315,1.4107679490056086,250745.0
2004-06-22,1.4202525596216766,1.4202525596216766,1.40484078981026,1.40484078981026,30370.0
2004-06-23,1.420252366406661,1.421437941355851,1.4107683321129116,1.413139340686349,1675725.0
2004-06-24,1.40484078981026,1.40484078981026,1.40484078981026,1.40484078981026,1490000.0
2004-06-25,1.39891297061166,1.4048405625552498,1.39891297061166,1.39891297061166,53205.0
2004-06-28,1.4036553560247431,1.40484078981026,1.4036553560247431,1.40484078981026,42995.0
2004-06-29,1.4166962082063757,1.4166962082063757,1.4166962082063757,1.416696208206376,1077140.0
2004-06-30,1.4131390806114985,1.4273652707588709,1.4131390806114985,1.427365270758871,56000.0
2004-07-01,1.422623129978353,1.422623129978353,1.4107679490056086,1.4107679490056086,19597355.0
2004-07-02,1.4036551289614956,1.4048405625552498,1.39891297061166,1.39891297061166,302730.0
2004-07-05,1.400098201335196,1.4143243902375082,1.400098201335196,1.4107679490056086,11995.0
2004-07-06,1.4107679551686936,1.4226231361932282,1.4107679551686936,1.4214375615608128,49665.0
2004-07-07,1.4190667198827815,1.4190667198827815,1.4190667198827815,1.4190667198827815,307500.0
2004-07-08,1.4178809727943122,1.4178809727943122,1.4107679490056086,1.4107679490056086,14500.0
2004-07-09,1.4107679490056086,1.4107679490056086,1.4107679490056086,1.4107679490056086,10000.0
2004-07-12,1.4166957116650614,1.4190667198827815,1.4107681204583007,1.4190667198827815,7000.0
2004-07-13,1.40484078981026,1.40484078981026,1.40484078981026,1.40484078981026,4545.0
2004-07-14,1.40484078981026,1.40484078981026,1.40484078981026,1.40484078981026,106225.0
2004-07-15,1.3929854814146856,1.3929854814146856,1.3929854814146856,1.3929854814146856,152355.0
2004-07-16,1.3929854814146856,1.3929854814146856,1.391800047733494,1.3929854814146856,37895.0
2004-07-19,1.3870578890338765,1.3929854814146856,1.3870578890338765,1.3929854814146856,379835.0
2004-07-20,1.3633471466938123,1.387057509733284,1.3633471466938123,1.385872076376257,465860.0
2004-07-21,1.4166956470811116,1.4166956470811116,1.3989127329465896,1.4155100723638383,491455.0
2004-07-22,1.398913073795495,1.398913073795495,1.3929854814146856,1.3929854814146856,358175.0
2004-07-23,1.39891297061166,1.4000985455303538,1.39891297061166,1.39891297061166,443605.0
2004-07-26,1.39891297061166,1.39891297061166,1.39891297061166,1.39891297061166,21215.0
2004-07-27,1.4048403719720357,1.4107681044363982,1.4048403719720357,1.4072115214877492,56880.0
2004-07-28,1.4131396239707787,1.4166962082063757,1.4107686149220382,1.416696208206376,615400.0
2004-07-29,1.421437909712875,1.4285510765997829,1.421437909712875,1.4285510765997829,48260.0
2004-07-30,1.4321075364993816,1.4510758875500196,1.4321075364993816,1.4510758875500194,20640.0
2004-08-02,1.4581885652091542,1.459373998423941,1.4581885652091542,1.459373998423941,24785.0
2004-08-03,1.4700441609818544,1.4700441609818544,1.4581889775323986,1.4700441609818544,27500.0
2004-08-04,1.4712297283476805,1.481899336867759,1.4641165617843384,1.4641165617843384,147830.0
2004-08-05,1.4641165617843384,1.4641165617843384,1.4641165617843384,1.4641165617843384,0.0
2004-08-06,1.4581891759215766,1.4581891759215766,1.4522615833903896,1.4522615833903896,17775.0
2004-08-09,1.4475188674451764,1.4475188674451764,1.4463334341901644,1.446333434190164,9500.0
2004-08-10,1.453446670659018,1.453446670659018,1.4404060549937316,1.4404060549937316,533400.0
2004-08-11,1.4463336461120218,1.451075662476686,1.4404060549937316,1.4404060549937316,50000.0
2004-08-12,1.452261515573226,1.457003532846753,1.452261515573226,1.4534469492291344,79805.0
2004-08-13,1.4534469492291344,1.4534469492291344,1.4534469492291344,1.4534469492291344,25000.0
2004-08-16,1.460560081166827,1.460560081166827,1.4534469141034936,1.458189072587364,527000.0
2004-08-17,1.459373998423941,1.4605595729636227,1.4581885652091542,1.459373998423941,508735.0
2004-08-18,1.4641165617843384,1.4641165617843384,1.46293098691547,1.4641165617843384,154390.0
2004-08-19,1.4605600351908816,1.461745610105765,1.4605600351908816,1.461745610105765,128475.0
2004-08-20,1.461745610105765,1.461745610105765,1.461745610105765,1.461745610105765,0.0
2004-08-23,1.4463334341901644,1.4463334341901644,1.4463334341901644,1.446333434190164,44565.0
2004-08-24,1.4522611176867468,1.4522611176867468,1.4344783457956736,1.4344783457956736,37530.0
2004-08-25,1.4344783966189787,1.442776995530516,1.4344783966189787,1.441591420832476,141770.0
2004-08-26,1.4534464576949353,1.4534464576949353,1.4463334341901644,1.446333434190164,181690.0
2004-08-27,1.4463334341901644,1.4463334341901644,1.4463334341901644,1.446333434190164,0.0
2004-08-30,1.4487042700005683,1.4878263892684511,1.4487042700005683,1.4759712101766616,309260.0
2004-08-31,1.487826518572236,1.487826518572236,1.487826518572236,1.487826518572236,4750.0
2004-09-01,1.493754117769752,1.493754117769752,1.493754117769752,1.493754117769752,750.0
2004-09-02,1.4937543912419309,1.4961253994499506,1.4937543912419309,1.4961253994499506,42730.0
2004-09-03,1.493754117769752,1.493754117769752,1.493754117769752,1.493754117769752,79905.0
2004-09-06,1.492569071613478,1.5103519895257234,1.492569071613478,1.5103519895257234,116470.0
2004-09-07,1.5174653996339214,1.5257640025444632,1.5127233812064635,1.5127233812064635,221650.0
2004-09-08,1.5139084317832263,1.5139084317832263,1.5103519895257234,1.5103519895257234,369500.0
2004-09-09,1.5056094432219893,1.5174646245603585,1.5056094432219893,1.5174646245603585,98460.0
2004-09-10,1.5186501992241592,1.5233922152295434,1.5174646245603585,1.5174646245603585,60535.0
2004-09-13,1.5198360340663346,1.5269492012784438,1.5174650254372806,1.5269492012784436,41585.0
2004-09-14,1.526948940679626,1.5411751313509654,1.526948940679626,1.5411751313509654,10720.0
2004-09-15,1.5885962549327204,1.5885962549327204,1.5885962549327204,1.5885962549327204,165250.0
2004-09-16,1.5708130128065576,1.6478716881160829,1.5708130128065576,1.6419440977076571,86555.0
2004-09-17,1.6656544593413578,1.6775096401582077,1.6407585230960111,1.6419440977076571,160690.0
2004-09-20,1.6656545822319415,1.6656545822319415,1.6419442188489108,1.6431297935480276,23400.0
2004-09-21,1.630089006613069,1.6360165973477565,1.630089006613069,1.634831022670855,208565.0
2004-09-22,1.636016843652608,1.647872026906799,1.636016843652608,1.647872026906799,111260.0
2004-09-23,1.624161850117818,1.624161850117818,1.624161850117818,1.624161850117818,4365.0
2004-09-24,1.658541859463087,1.658541859463087,1.658541859463087,1.658541859463087,135795.0
2004-09-27,1.658541859463087,1.658541859463087,1.658541859463087,1.658541859463087,0.0
2004-09-28,1.658541859463087,1.658541859463087,1.658541859463087,1.658541859463087,0.0
2004-09-29,1.6004508230386556,1.6893646712867034,1.6004508230386556,1.6893646712867034,10341.0
2004-09-30,1.6597271153012898,1.6597271153012898,1.6597271153012898,1.6597271153012898,51171.0
2004-10-01,1.6478723943994602,1.683437952093522,1.6478723943994602,1.683437952093522,42752.0
2004-10-04,1.6893646712867034,1.6893646712867034,1.6893646712867034,1.6893646712867034,65000.0
2004-10-05,1.6775096928927549,1.683437283487521,1.6775096928927549,1.6775096928927549,128900.0
2004-10-06,1.6775103591445115,1.683437952093522,1.6775103591445115,1.683437952093522,36519.0
2004-10-07,1.6775096928927549,1.6775096928927549,1.6775096928927549,1.6775096928927549,20000.0
2004-10-08,1.624161180793766,1.647871540300627,1.6063784111636206,1.6182335909170509,20700.0
2004-10-11,1.624161528169201,1.6300891193137084,1.624161528169201,1.6300891193137084,983899.0
2004-10-12,1.6300891193137084,1.6300891193137084,1.612306345880186,1.6300891193137084,14735.0
2004-10-13,1.606378612523102,1.606378612523102,1.6004510219033636,1.606378612523102,177535.0
2004-10-14,1.6182339762831115,1.6597271153012898,1.6182339762831115,1.6597271153012898,740979.0
2004-10-15,1.6597271153012898,1.6597271153012898,1.6597271153012898,1.6597271153012898,231959.0
2004-10-18,1.6597271153012898,1.6597271153012898,1.6597271153012898,1.6597271153012898,413603.0
2004-10-19,1.6597271153012898,1.6597271153012898,1.6478719327246674,1.6597271153012898,162285.0
2004-10-20,1.665654666180754,1.665654666180754,1.6300891193137084,1.6300891193137084,144080.0
2004-10-21,1.570813228793229,1.5767408200166972,1.5411751313509654,1.5411751313509654,212486.0
2004-10-22,1.5826683257335787,1.5885959166367982,1.5826683257335787,1.5826683257335787,472445.0
2004-10-25,1.5411751313509654,1.5411751313509654,1.5352475401274972,1.5411751313509654,669.0
2004-10-26,1.5530305255883696,1.5589582589451396,1.5530305255883696,1.5589582589451396,499175.0
2004-10-27,1.5708131273385466,1.5708131273385466,1.5708131273385466,1.5708131273385466,234000.0
2004-10-28,1.5826686627672046,1.600451439263753,1.553030560614679,1.5885962549327204,341731.0
2004-10-29,1.5708131439271404,1.5885959166367982,1.5708131439271404,1.5826683257335787,207916.0
2004-11-01,1.5471029684491628,1.5885962549327204,1.5471029684491628,1.5885962549327204,12693.0
2004-11-02,1.624161487307639,1.624161487307639,1.6004511233261276,1.6004511233261276,18378.0
2004-11-03,1.6063789786583602,1.653799714424678,1.6063789786583602,1.6360169385123084,27150.0
2004-11-04,1.6537992785245077,1.6597268689329323,1.6419440977076576,1.6419440977076571,77008.0
2004-11-05,1.64194480145045,1.683437952093522,1.64194480145045,1.683437952093522,88555.0
2004-11-08,1.683437283487521,1.6893648740822869,1.6775096928927549,1.6775096928927549,95850.0
2004-11-09,1.683437385604445,1.683437385604445,1.6715822036957804,1.6715822036957804,234131.0
2004-11-10,1.636016565621794,1.647871746861271,1.606378612523102,1.606378612523102,57666.0
2004-11-11,1.6360165072992323,1.6478716881160829,1.6360165072992323,1.6419440977076571,866068.0
2004-11-12,1.6597269211084569,1.6775096928927549,1.6478717399189249,1.6775096928927549,450234.0
2004-11-15,1.671582297877912,1.671582297877912,1.6597271153012898,1.6597271153012898,166100.0
2004-11-16,1.6775099850422763,1.6775099850422763,1.636016843652608,1.647872026906799,166993.0
2004-11-17,1.657394663812357,1.657394663812357,1.657394663812357,1.657394663812357,3080.0
2004-11-18,1.6573943970935003,1.6573943970935003,1.6513675141244857,1.6513675141244857,441955.0
2004-11-19,1.6513675141244857,1.6573943970935003,1.627259982248427,1.6513675141244857,415498.0
2004-11-22,1.6332871379324971,1.6332871379324971,1.6152064860064703,1.6152064860064703,96300.0
2004-11-23,1.6212328806298997,1.6272597627860914,1.5910984698489394,1.609179116317515,145940.0
2004-11-24,1.6152060308235354,1.627259795377336,1.6152060308235354,1.627259795377336,214444.0
2004-11-25,1.6332871280567547,1.657394663812357,1.6272602441178543,1.657394663812357,123550.0
2004-11-26,1.6453404422080364,1.6513673244849367,1.627259795377336,1.627259795377336,90580.0
2004-11-29,1.6272597780073168,1.6272597780073168,1.5971253669444827,1.5971253669444827,41011.0
2004-11-30,1.6152059984737075,1.6272597627860914,1.5910984698489394,1.609179116317515,560631.0
2004-12-01,1.627260253957155,1.6393140219078397,1.6152064860064703,1.6152064860064703,28475.0
2004-12-02,1.6393137647514526,1.645340647781368,1.6393137647514526,1.6393137647514526,29120.0
2004-12-03,1.6272596234230068,1.63328650506304,1.6272596234230068,1.63328650506304,22113.0
2004-12-06,1.6513675141244857,1.6513675141244857,1.6513675141244857,1.6513675141244857,750.0
2004-12-07,1.6754753243049925,1.693555976215319,1.6754753243049925,1.6875290922452102,231822.0
2004-12-08,1.6573943970935003,1.6573943970935003,1.6393137481864566,1.6513675141244857,62450.0
2004-12-09,1.657394672394666,1.6875290922452102,1.657394672394666,1.6875290922452102,17250.0
2004-12-10,1.69355589394979,1.7056096613044889,1.69355589394979,1.7056096613044889,138529.0
2004-12-13,1.7116360733171894,1.74779750910875,1.7116360733171894,1.74779750910875,156688.0
2004-12-14,1.74779750910875,1.7538243911253095,1.74779750910875,1.74779750910875,208325.0
2004-12-15,1.7538246424094968,1.7658784081696544,1.7538246424094968,1.7658784081696537,140860.0
2004-12-16,1.759851808484492,1.7779324600342612,1.759851808484492,1.759851808484492,254259.0
2004-12-17,1.7477977453995093,1.7477977453995093,1.7236900703818698,1.7357439797368002,287799.0
2004-12-20,1.723689742359236,1.7357436494202767,1.7176628606748123,1.7176628606748126,225344.0
2004-12-21,1.7236901203632256,1.7236901203632256,1.7236901203632256,1.7236901203632256,500387.0
2004-12-22,1.7357439797368002,1.7477977453995093,1.7297169532132242,1.7357439797368002,117487.0
2004-12-23,1.7357439797368002,1.7598515110622193,1.7357439797368002,1.7357439797368002,31190.0
2004-12-24,1.7357440264301036,1.7417709094235876,1.7236901167509102,1.7417709094235876,61018.0
2004-12-27,1.7417709094235876,1.7417709094235876,1.7417709094235876,1.7417709094235876,0.0
2004-12-28,1.7417709094235876,1.7417709094235876,1.7417709094235876,1.7417709094235876,0.0
2004-12-29,1.7357439777709849,1.7779321575426867,1.7357439777709849,1.7779321575426867,9400.0
2004-12-30,1.7477977434200422,1.7779321575426867,1.7477977434200422,1.7779321575426867,60164.0
2004-12-31,1.7779321575426867,1.7779321575426867,1.7779321575426867,1.7779321575426867,108.0
2005-01-04,1.8080665716653317,1.8080665716653317,1.7779321575426867,1.7779321575426867,3819.0
2005-01-05,1.808066805976624,1.808066805976624,1.808066805976624,1.808066805976624,11961.0
2005-01-06,1.8080665716653317,1.8080665716653317,1.7779321575426867,1.7779321575426867,61051.0
2005-01-07,1.759851808484492,1.7779324600342612,1.759851808484492,1.759851808484492,4928.0
2005-01-10,1.796013038765492,1.808066805976624,1.796013038765492,1.808066805976624,45547.0
2005-01-11,1.8080663961867949,1.8201201606659976,1.7839588672283906,1.7839588672283906,160177.0
2005-01-12,1.7779321739298106,1.7779321739298106,1.7538246424094968,1.7658784081696537,211012.0
2005-01-13,1.7658783918936292,1.7779321575426867,1.7658783918936292,1.7779321575426867,78088.0
2005-01-14,1.7960132311691022,1.7960132311691022,1.7899863469178876,1.7899863469178876,3600.0
2005-01-17,1.7899859231917443,1.7960128060162737,1.7779321575426867,1.7779321575426867,702750.0
2005-01-18,1.7839592715543608,1.808066805976624,1.7839592715543608,1.808066805976624,520057.0
2005-01-19,1.8020395139471936,1.8080663961867949,1.7839588672283906,1.7839588672283906,51997.0
2005-01-20,1.783959040367216,1.783959040367216,1.7779321575426867,1.7779321575426867,59528.0
2005-01-21,1.7960125543077985,1.80806631826754,1.7960125543077985,1.8020394362876693,35606.0
2005-01-24,1.7960134553379887,1.8201209953518245,1.7960134553379887,1.8201209953518245,8200.0
2005-01-25,1.808066805976624,1.8140936895821893,1.802039922371058,1.808066805976624,161300.0
2005-01-27,1.802039278050991,1.8201199224029447,1.7779317522483862,1.7960123966003398,16680.0
2005-01-28,1.7960123966003398,1.7960123966003398,1.7960123966003398,1.7960123966003398,0.0
2005-01-31,1.808066999671532,1.808066999671532,1.7899863469178876,1.7899863469178876,7000.0
2005-02-01,1.7779321575426867,1.7779321575426867,1.7176631856051765,1.7779321575426867,663420.0
2005-02-02,1.7779321575426867,1.7779321575426867,1.7779321575426867,1.7779321575426867,10738.0
2005-02-03,1.7357439011209292,1.753824548796079,1.7357439011209292,1.753824548796079,26400.0
2005-02-04,1.771905557857525,1.771905557857525,1.771905557857525,1.771905557857525,291000.0
2005-02-07,1.7899864235152831,1.8442283840973488,1.7899864235152831,1.8442283840973488,54932.0
2005-02-08,1.8442283840973488,1.8442283840973488,1.8442283840973488,1.8442283840973488,3200.0
2005-02-09,1.8442281076100189,1.8442281076100189,1.808066805976624,1.808066805976624,26500.0
2005-02-10,1.8140936895821893,1.8140936895821893,1.808066805976624,1.808066805976624,18100.0
2005-02-11,1.814093278426396,1.814093278426396,1.7839588672283906,1.7839588672283906,128598.0
2005-02-14,1.7839593438841843,1.7899862277341074,1.759851808484492,1.759851808484492,27938.0
2005-02-15,1.7658784081696544,1.7658784081696544,1.7598515252895754,1.7658784081696537,10628.0
2005-02-16,1.7538246424094968,1.7658784081696544,1.7477977595294183,1.7658784081696537,14301.0
2005-02-17,1.7477976662376955,1.765878313912845,1.7297168748703315,1.753824548796079,152210.0
2005-02-18,1.74177062709219,1.74779750910875,1.723689837350309,1.74779750910875,22890.0
2005-02-21,1.735743524991868,1.7538241687490104,1.7297165000473038,1.7297165000473038,27242.0
2005-02-22,1.7116358562901617,1.7297165000473038,1.7116358562901617,1.7297165000473038,7450.0
2005-02-23,1.7297172710791628,1.7297172710791628,1.657394663812357,1.657394663812357,401355.0
2005-02-24,1.657394413841199,1.6754750629309447,1.6152062326317913,1.6393137647514526,451294.0
2005-02-25,1.657394380588522,1.6995825609514983,1.6513674976795254,1.6634212634975187,25000.0
2005-02-28,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,15000.0
2005-03-01,1.7116359789903894,1.7176628606748123,1.7116359789903894,1.7176628606748126,20460.0
2005-03-02,1.7236900684297056,1.7779321575426867,1.7236900684297056,1.7779321575426867,14100.0
2005-03-03,1.7357439797368002,1.7357439797368002,1.7357439797368002,1.7357439797368002,100.0
2005-03-04,1.6935559119314558,1.6935559119314558,1.6935559119314558,1.6935559119314558,1600.0
2005-03-07,1.687529083506859,1.687529083506859,1.657394663812357,1.657394663812357,77802.0
2005-03-08,1.657394663812357,1.657394663812357,1.657394663812357,1.657394663812357,15000.0
2005-03-09,1.7176628606748123,1.7176628606748123,1.7176628606748123,1.7176628606748126,3535.0
2005-03-10,1.7176633530297798,1.7176633530297798,1.6815020525578812,1.6815020525578812,72382.0
2005-03-11,1.6875291640850996,1.7176635852184978,1.6815022798584198,1.711636700991818,538500.0
2005-03-14,1.7116366281256457,1.7116366281256457,1.657394672394666,1.6875290922452102,230331.0
2005-03-15,1.6875290922452102,1.705609744155537,1.6875290922452102,1.6875290922452102,169150.0
2005-03-16,1.6995826216171597,1.6995826216171597,1.6995826216171597,1.6995826216171597,257350.0
2005-03-17,1.6995828601854277,1.6995828601854277,1.6875290922452102,1.6875290922452102,136448.0
2005-03-18,1.7056094713448815,1.7236901203632256,1.7056094713448815,1.7236901203632256,161500.0
2005-03-21,1.7236900703818698,1.7477977453995093,1.7236900703818698,1.7357439797368002,24550.0
2005-03-22,1.73574403006768,1.73574403006768,1.7056094713448815,1.7236901203632256,127625.0
2005-03-23,1.7297172800359724,1.7297172800359724,1.6875290922452102,1.6875290922452102,121359.0
2005-03-24,1.7056096613044889,1.7056096613044889,1.7056096613044889,1.7056096613044889,231400.0
2005-03-29,1.687528935969864,1.687528935969864,1.6634214023219316,1.6815020525578812,1286718.0
2005-03-30,1.6815020525578812,1.6815020525578812,1.6815020525578812,1.6815020525578812,239300.0
2005-03-31,1.6091796006337953,1.6875290922452102,1.6091796006337953,1.6875290922452102,224408.0
2005-04-01,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,5000.0
2005-04-04,1.627259966043539,1.6634212634975187,1.627259966043539,1.6634212634975187,6598.0
2005-04-05,1.6152059544764974,1.645340364436615,1.609179072484474,1.645340364436615,2944777.0
2005-04-06,1.639313720187395,1.6754750173838573,1.5910986572587789,1.5910986572587789,606150.0
2005-04-07,1.603152266269735,1.6393135599311364,1.603152266269735,1.627259795377336,462230.0
2005-04-08,1.657394413841199,1.657394413841199,1.6393137647514526,1.6393137647514526,30000.0
2005-04-11,1.6393137647514526,1.6393137647514526,1.6393137647514526,1.6393137647514526,8951.0
2005-04-12,1.6332866449422834,1.6332866449422834,1.609179116317515,1.609179116317515,11150.0
2005-04-13,1.6332868652174417,1.6513675141244857,1.6332868652174417,1.6513675141244857,222350.0
2005-04-14,1.6513673244849367,1.6513673244849367,1.627259795377336,1.627259795377336,7965.0
2005-04-15,1.6272597627860914,1.6272597627860914,1.6031522341613234,1.609179116317515,16433.0
2005-04-18,1.5910984847319156,1.5971253669444827,1.5850716025193488,1.5971253669444827,70528.0
2005-04-19,1.6152060308235354,1.627259795377336,1.6152060308235354,1.627259795377336,507175.0
2005-04-20,1.633286677654236,1.633286677654236,1.627259795377336,1.627259795377336,77024.0
2005-04-21,1.597125383992835,1.627259795377336,1.5910985017159347,1.627259795377336,542013.0
2005-04-22,1.6393137647514526,1.657394413841199,1.627259998691622,1.6393137647514526,214720.0
2005-04-26,1.657394663812357,1.6754753156290585,1.657394663812357,1.657394663812357,862500.0
2005-04-27,1.639313731861532,1.6634212634975187,1.639313731861532,1.6634212634975187,18250.0
2005-04-28,1.6995822156215428,1.7176628606748123,1.6995822156215428,1.7176628606748126,211433.0
2005-04-29,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,156900.0
2005-05-02,1.6875288553689138,1.6995826216171597,1.6875288553689138,1.6995826216171597,213639.0
2005-05-03,1.717663270989528,1.717663270989528,1.6995826216171597,1.6995826216171597,15539.0
2005-05-04,1.6995826216171597,1.6995826216171597,1.6995826216171597,1.6995826216171597,3228.0
2005-05-05,1.6995828601854277,1.6995828601854277,1.6875290922452102,1.6875290922452102,194700.0
2005-05-06,1.6935559119314558,1.6935559119314558,1.6935559119314558,1.6935559119314558,115000.0
2005-05-09,1.6875290922452102,1.6995828601854277,1.6875290922452102,1.6875290922452102,143200.0
2005-05-10,1.6995829325384588,1.7116367009918183,1.6995829325384588,1.711636700991818,9500.0
2005-05-11,1.7116367009918183,1.7116367009918183,1.7116367009918183,1.711636700991818,157078.0
2005-05-12,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,3824483.0
2005-05-13,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,2000.0
2005-05-16,1.6935553339371188,1.7176628606748123,1.6935553339371188,1.7176628606748126,3122.0
2005-05-17,1.6935559119314558,1.6935559119314558,1.6935559119314558,1.6935559119314558,5000.0
2005-05-18,1.7297166240436592,1.7477974127891238,1.7176628606748123,1.7176628606748126,72687.0
2005-05-19,1.7477978303023702,1.7477978303023702,1.6995826216171597,1.6995826216171597,1106000.0
2005-05-20,1.6935559119314558,1.6935559119314558,1.6935559119314558,1.6935559119314558,605000.0
2005-05-23,1.7477977453995093,1.7477977453995093,1.7357439797368002,1.7357439797368002,203750.0
2005-05-24,1.7357439797368002,1.7357439797368002,1.7357439797368002,1.7357439797368002,353500.0
2005-05-25,1.705609443860495,1.705609443860495,1.6634212634975187,1.6634212634975187,225287.0
2005-05-26,1.6634212471708678,1.6754750128705518,1.6573943643210254,1.6754750128705511,87413.0
2005-05-27,1.687528842417914,1.687528842417914,1.6694481931843064,1.6694481931843064,659439.0
2005-05-30,1.687528842417914,1.687528842417914,1.6694481931843064,1.6694481931843064,8850.0
2005-05-31,1.6875290922452102,1.6875290922452102,1.6875290922452102,1.6875290922452102,12462.0
2005-06-01,1.6845774945842344,1.690725581745485,1.6784294074229835,1.6784294074229835,195000.0
2005-06-02,1.690725927991832,1.690725927991832,1.690725927991832,1.690725927991832,9249.0
2005-06-03,1.690725927991832,1.690725927991832,1.690725927991832,1.690725927991832,880000.0
2005-06-06,1.6907263866255815,1.6907263866255815,1.6476897560089891,1.6476897560089891,9800.0
2005-06-07,1.6476897560089891,1.6476897560089891,1.6476897560089891,1.6476897560089891,0.0
2005-06-08,1.6722815871407264,1.6722815871407264,1.6722815871407264,1.6722815871407264,0.0
2005-06-09,1.672281662730851,1.690725927991832,1.6599854858901968,1.690725927991832,339500.0
2005-06-10,1.666133372504045,1.703021898557972,1.666133372504045,1.703021898557972,617060.0
2005-06-14,1.6907256763257767,1.7091699388413122,1.6907256763257767,1.7091699388413122,1011850.0
2005-06-15,1.7460587027954444,1.7460587027954444,1.7214663494096194,1.7214663494096194,29235.0
2005-06-16,1.6845779977090332,1.6845779977090332,1.6845779977090332,1.6845779977090332,9430.0
2005-06-17,1.72146663034479,1.7337628090443804,1.72146663034479,1.7276147196945852,151390.0
2005-06-20,1.72146663034479,1.7276147196945852,1.72146663034479,1.7276147196945852,34194.0
2005-06-21,1.7276147196945852,1.7276147196945852,1.7276147196945852,1.7276147196945852,700.0
2005-06-22,1.7460588636917809,1.7460588636917809,1.7153184191268207,1.7153184191268207,49831.0
2005-06-23,1.6845779977090332,1.7153184426963874,1.6845779977090332,1.6845779977090332,19640.0
2005-06-24,1.68457797456186,1.752206952604773,1.68457797456186,1.7153184191268207,173985.0
2005-06-27,1.7153181943591296,1.7583548111107468,1.7091701062517557,1.7583548111107468,90700.0
2005-06-28,1.7583552397579691,1.7583552397579691,1.746059060545691,1.746059060545691,434022.0
2005-06-29,1.776798952323337,1.776798952323337,1.7645026313930043,1.7645026313930043,14685.0
2005-06-30,1.7829475251591342,1.838280324799052,1.7829475251591342,1.838280324799052,232825.0
2005-07-01,1.8321322135740847,1.8690207462168391,1.8321322135740847,1.8690207462168391,367715.0
2005-07-04,1.887465063782179,1.918205508485732,1.887465063782179,1.918205508485732,723400.0
2005-07-05,1.9489459160586475,1.9796863578645276,1.936649739336296,1.936649739336296,78855.0
2005-07-06,1.9612416804685755,1.97968594167456,1.955093593399913,1.9612416804685755,84181.0
2005-07-07,1.9366496369270167,1.9366496369270167,1.8690205219482927,1.9120571382007656,171020.0
2005-07-08,1.9182053276707784,1.936649739336296,1.9182053276707784,1.936649739336296,10240.0
2005-07-11,1.9243534350775573,1.967390050753541,1.9243534350775573,1.967390050753541,311690.0
2005-07-12,1.9673901079625156,2.0165748130224337,1.9673901079625156,2.0165748130224337,33590.0
2005-07-13,2.0165748130224337,2.0165748130224337,2.0165748130224337,2.0165748130224337,0.0
2005-07-14,2.016574754383236,2.016574754383236,1.967390050753541,1.967390050753541,4200.0
2005-07-15,1.948945786892405,1.967390050753541,1.9243534350775573,1.967390050753541,17977.0
2005-07-18,1.967390366593419,1.967390366593419,1.918205508485732,1.918205508485732,236927.0
2005-07-19,1.912057269067828,1.912057269067828,1.8813168267835207,1.8813168267835207,38848.0
2005-07-20,1.8751688965007216,1.8874650744516503,1.862872718549792,1.8751688965007216,187040.0
2005-07-21,1.84442842647464,1.8628726931495456,1.84442842647464,1.8505765153662748,172500.0
2005-07-22,1.8567246042579109,1.8567246042579109,1.8505765153662748,1.8505765153662748,601500.0
2005-07-25,1.875168425059844,1.893612687349118,1.875168425059844,1.893612687349118,4000.0
2005-07-26,1.9059081079125484,1.9059081079125484,1.9059081079125484,1.9059081079125484,1000.0
2005-07-27,1.9550940044198235,1.9673901811421757,1.936649739336296,1.936649739336296,60216.0
2005-07-28,1.9489460399040608,1.9489460399040608,1.9489460399040608,1.9489460399040608,39924.0
2005-07-29,1.9366496369270167,1.9427977249630837,1.9120571382007656,1.9120571382007656,254864.0
2005-08-01,1.936649801063044,1.9550940667344452,1.936649801063044,1.942797889620178,27670.0
2005-08-02,1.918205519328973,1.918205519328973,1.8751688965007216,1.8751688965007216,60500.0
2005-08-03,1.88131576792636,1.9059081079125484,1.88131576792636,1.9059081079125484,81314.0
2005-08-04,1.8874651970684864,1.9059094651930888,1.8874651970684864,1.8874651970684864,44758.0
2005-08-05,1.8997608376330009,1.8997608376330009,1.8997608376330009,1.8997608376330009,56268.0
2005-08-08,1.9059081079125484,1.930500594480646,1.9059081079125484,1.9059081079125484,227395.0
2005-08-09,1.8997610625872507,1.936649739336296,1.8997610625872507,1.936649739336296,361597.0
2005-08-10,1.967390243848713,1.967390243848713,1.942797889620178,1.942797889620178,115250.0
2005-08-11,1.9550938748461169,1.9796862266609645,1.9550938748461169,1.967390050753541,145560.0
2005-08-12,1.9612416804685755,1.9612416804685755,1.9612416804685755,1.9612416804685755,247126.0
2005-08-15,1.9612416804685755,1.9612416804685755,1.9612416804685755,1.9612416804685755,0.0
2005-08-16,1.9550938748461169,1.967390050753541,1.9550938748461169,1.967390050753541,75100.0
2005-08-17,1.9489461012425917,1.955094190187943,1.9489461012425917,1.955094190187943,13200.0
2005-08-18,1.9489460399040608,1.9489460399040608,1.9489460399040608,1.9489460399040608,50000.0
2005-08-19,1.9427975439779903,1.9427975439779903,1.9305013690513293,1.9305013690513293,133366.0
2005-08-22,1.924353623948776,1.942797889620178,1.924353623948776,1.942797889620178,144750.0
2005-08-23,1.955094051480224,2.0288711135901987,1.955094051480224,2.0288711135901987,166319.0
2005-08-24,2.0903517992171903,2.102647974199953,2.0903517992171903,2.096499886708572,23000.0
2005-08-25,2.0780567558634258,2.0780567558634258,2.0780567558634258,2.0780567558634258,53439.0
2005-08-26,2.053463274723561,2.053463274723561,2.053463274723561,2.053463274723561,14656.0
2005-08-29,1.9981309000337653,1.9981309000337653,1.985834721606272,1.985834721606272,5535.0
2005-08-30,2.0165749365718693,2.0350192020993627,2.0165749365718693,2.0288711135901987,55001.0
2005-08-31,2.016574561347661,2.016574561347661,1.991982211886903,1.991982211886903,300600.0
2005-09-01,2.0288711135901987,2.0288711135901987,2.0288711135901987,2.0288711135901987,262400.0
2005-09-02,2.0350191059382325,2.04116719415688,2.028871017719584,2.04116719415688,21000.0
2005-09-05,2.04116719415688,2.04116719415688,2.04116719415688,2.04116719415688,8000.0
2005-09-06,2.0288712467361365,2.0288712467361365,1.967390357609769,1.9981308021729531,11500.0
2005-09-07,1.9981308021729531,1.9981308021729531,1.9981308021729531,1.9981308021729531,1000.0
2005-09-08,1.9981308021729531,1.9981308021729531,1.9981308021729531,1.9981308021729531,202523.0
2005-09-09,1.998130616343872,1.998130616343872,1.9366497329353172,1.9796863513213057,110000.0
2005-09-12,1.967390050753541,1.967390050753541,1.967390050753541,1.967390050753541,122500.0
2005-09-13,1.936649739336296,1.936649739336296,1.936649739336296,1.936649739336296,137500.0
2005-09-14,1.9919826168940045,2.010426882739634,1.9735383510483744,2.010426882739634,10400.0
2005-09-15,2.010426882739634,2.010426882739634,2.010426882739634,2.010426882739634,0.0
2005-09-16,2.0411672560357323,2.053463432845792,2.028871079225673,2.0473153444407624,220290.0
2005-09-19,2.059611645008528,2.059611645008528,2.059611645008528,2.059611645008528,585.0
2005-09-20,2.059610873669962,2.0842033661397226,2.059610873669962,2.0842033661397226,133111.0
2005-09-21,2.071907822557438,2.071907822557438,2.059611645008528,2.059611645008528,112500.0
2005-09-22,2.059611556136021,2.059611556136021,2.0288711135901987,2.0288711135901987,68451.0
2005-09-23,2.047315467459617,2.059611645008528,2.047315467459617,2.059611645008528,133999.0
2005-09-26,2.059611706334891,2.090352297704489,2.059611706334891,2.06575979529241,200056.0
2005-09-27,2.084204488152692,2.1087968472795877,2.084204488152692,2.1087968472795877,201057.0
2005-09-28,2.1087968472795877,2.1087968472795877,2.1087968472795877,2.1087968472795877,25493.0
2005-09-29,2.059611111210979,2.0719072855730416,2.059611111210979,2.0719072855730416,45000.0
2005-09-30,2.0780552796677685,2.0842033661397226,2.0780552796677685,2.0842033661397226,19500.0
2005-10-03,2.059611111210979,2.0903516936980964,2.059611111210979,2.0719072855730416,233325.0
2005-10-04,2.102648757497864,2.1087968472795877,2.102648757497864,2.1087968472795877,216323.0
2005-10-05,2.1210930268430355,2.1210930268430355,2.1087968472795877,2.1087968472795877,204450.0
2005-10-06,2.1087968472795877,2.1087968472795877,2.1087968472795877,2.1087968472795877,1460.0
2005-10-07,2.1026478169913703,2.1026478169913703,2.1026478169913703,2.1026478169913703,250.0
2005-10-10,2.0903521764268564,2.0903521764268564,2.0903521764268564,2.0903521764268564,12488.0
2005-10-11,2.0903516936980964,2.096499780879128,2.0719072855730416,2.0719072855730416,42942.0
2005-10-12,2.0350194838751645,2.0350194838751645,2.0350194838751645,2.0350194838751645,9740.0
2005-10-13,2.0288710516277155,2.0288710516277155,1.9981306100207168,2.022722963306316,164282.0
2005-10-14,2.010426882739634,2.010426882739634,2.010426882739634,2.010426882739634,19548.0
2005-10-17,2.016574971354845,2.028871148585265,2.010426882739634,2.010426882739634,13800.0
2005-10-18,2.035019077419902,2.035019077419902,2.0165748130224337,2.0165748130224337,300350.0
2005-10-19,2.0104267248899435,2.028870989287413,2.0042786367574537,2.0165748130224337,50000.0
2005-10-20,2.0165748130224337,2.0165748130224337,2.0165748130224337,2.0165748130224337,6500.0
2005-10-21,2.022723305154265,2.0350194838751645,2.0165752157938144,2.0350194838751645,186776.0
2005-10-24,2.0350194838751645,2.0350194838751645,2.0350194838751645,2.0350194838751645,0.0
2005-10-25,2.0165749093078373,2.0165749093078373,1.9919825556036672,2.0042787324557523,267000.0
2005-10-26,1.985834721606272,1.985834721606272,1.985834721606272,1.985834721606272,10000.0
2005-10-27,1.967390050753541,1.9735381387072528,1.967390050753541,1.967390050753541,29595.0
2005-10-28,1.9612416804685755,1.9612416804685755,1.9612416804685755,1.9612416804685755,172000.0
2005-10-31,1.9796863450565183,2.022722963306316,1.9796863450565183,2.022722963306316,119403.0
2005-11-01,2.016574874984916,2.022722963306316,2.016574874984916,2.022722963306316,7630.0
2005-11-02,2.065760427602592,2.0780567558634258,2.065760427602592,2.0780567558634258,3255.0
2005-11-03,2.090351798772983,2.1395364986935816,2.090351798772983,2.1395364986935816,164835.0
2005-11-04,2.14568471141245,2.151832799261346,2.14568471141245,2.151832799261346,4750.0
2005-11-07,2.13338900841295,2.13338900841295,2.13338900841295,2.13338900841295,5280.0
2005-11-08,2.13338900841295,2.13338900841295,2.13338900841295,2.13338900841295,0.0
2005-11-09,2.13338900841295,2.13338900841295,2.13338900841295,2.13338900841295,0.0
2005-11-10,2.0903525029305943,2.145685308980715,2.0903525029305943,2.145685308980715,12560.0
2005-11-11,2.145684586183656,2.176425023634031,2.1395364986935816,2.1395364986935816,284281.0
2005-11-14,2.1518327046707526,2.164128879828029,2.1518327046707526,2.164128879828029,184160.0
2005-11-15,2.182572890677508,2.2071652381539044,2.182572890677508,2.182572890677508,135044.0
2005-11-16,2.182572890677508,2.182572890677508,2.182572890677508,2.182572890677508,575.0
2005-11-17,2.194869064415706,2.194869064415706,2.127240108855617,2.182572890677508,9000.0
2005-11-18,2.182573238505828,2.182573238505828,2.14568471141245,2.151832799261346,149382.0
2005-11-21,2.176425756786338,2.176425756786338,2.1395372194195903,2.145685308980715,52117.0
2005-11-22,2.13953654849055,2.13953654849055,1.8997608376330009,1.8997608376330009,206920.0
2005-11-23,1.979686549887145,2.078056119789451,1.979686549887145,2.06575979529241,153935.0
2005-11-24,2.041166849667885,2.0719072855730416,2.041166849667885,2.0719072855730416,613000.0
2005-11-25,2.1039983308580905,2.203891483664258,2.1039983308580905,2.178918232675796,56559.0
2005-11-28,2.141458868162578,2.141458868162578,2.141458868162578,2.141458868162578,2000.0
2005-11-29,2.1539452496666227,2.1539452496666227,2.147701936142756,2.1539452496666227,37801.0
2005-11-30,2.2163782821560005,2.2163782821560005,2.18516171598384,2.2038916556871366,98140.0
2005-12-01,2.191404358168545,2.191404358168545,2.1477011789102654,2.1477011789102654,4490.0
2005-12-02,2.1227286820472906,2.1539452496666227,2.1227286820472906,2.1539452496666227,5073.0
2005-12-05,2.11648500514907,2.122728317601037,2.11648500514907,2.11648500514907,152027.0
2005-12-06,2.0540513216962517,2.0540513216962517,1.997861520846557,1.997861520846557,20000.0
2005-12-07,1.979131587229992,1.997861520846557,1.979131587229992,1.997861520846557,8630.0
2005-12-08,2.016592413109126,2.016592413109126,2.016592413109126,2.016592413109126,122000.0
2005-12-09,1.997862356167006,1.997862356167006,1.966645787087529,1.966645787087529,6200.0
2005-12-12,1.966645787087529,1.966645787087529,1.966645787087529,1.966645787087529,71678.0
2005-12-13,1.979132046688679,1.9978619846534291,1.979132046688679,1.985375359343596,23997.0
2005-12-14,1.9853753123256064,2.010348562353853,1.9853753123256064,2.010348562353853,25315.0
2005-12-15,2.072781592818575,2.072781592818575,2.047808343930157,2.0602949683743663,4027.0
2005-12-16,2.135215580976289,2.135215580976289,2.1227289523386093,2.128972266657449,30924.0
2005-12-19,2.1414586226188894,2.1539452496666227,2.1414586226188894,2.1539452496666227,100276.0
2005-12-20,2.1414582366379085,2.185161423427818,2.1414582366379085,2.185161423427818,23614.0
2005-12-21,2.1851617915225208,2.1851617915225208,2.166431851171751,2.166431851171751,39924.0
2005-12-22,2.166431504764804,2.166431504764804,2.11648500514907,2.11648500514907,16152.0
2005-12-23,2.1039984282108044,2.1039984282108044,2.091511802138813,2.091511802138813,15050.0
2005-12-28,2.135215237408388,2.135215237408388,2.135215237408388,2.135215237408388,1000.0
2005-12-29,2.135215237408388,2.135215237408388,2.135215237408388,2.135215237408388,0.0
2005-12-30,2.141458868162578,2.141458868162578,2.141458868162578,2.141458868162578,14505.0
2006-01-03,2.122728925443368,2.141458868162578,2.122728925443368,2.141458868162578,6406.0
2006-01-04,2.17267491992868,2.178918232675796,2.17267491992868,2.178918232675796,25399.0
2006-01-05,2.147701819378552,2.147701819378552,2.066538599128556,2.066538599128556,22204.0
2006-01-06,2.091511205143712,2.091511205143712,2.054051337620177,2.054051337620177,6600.0
2006-01-09,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,6906.0
2006-01-10,2.07278162209148,2.1039981836428576,2.07278162209148,2.1039981836428576,17700.0
2006-01-11,2.103997907330198,2.103997907330198,2.072781349878411,2.072781349878411,49720.0
2006-01-12,2.079025054874668,2.0977549928908354,2.0727817422026127,2.0977549928908354,79692.0
2006-01-13,2.0977549928908354,2.0977549928908354,2.0977549928908354,2.0977549928908354,0.0
2006-01-16,2.1227285161711165,2.1227285161711165,2.091511802138813,2.091511802138813,99000.0
2006-01-17,2.072781349878411,2.072781349878411,2.072781349878411,2.072781349878411,6000.0
2006-01-18,2.0353225493831366,2.0353225493831366,2.029079234615338,2.029079234615338,2205.0
2006-01-19,2.054051656152262,2.0602949683743663,2.054051656152262,2.0602949683743663,8526.0
2006-01-20,2.0602949683743663,2.072781592818575,2.0602949683743663,2.0602949683743663,24075.0
2006-01-23,2.047809026872489,2.047809026872489,2.047809026872489,2.047809026872489,197256.0
2006-01-24,2.072781912312992,2.072781912312992,2.066538599128556,2.066538599128556,153105.0
2006-01-25,2.0602949683743663,2.0602949683743663,2.0602949683743663,2.0602949683743663,50000.0
2006-01-27,2.0727815160708145,2.0727815160708145,2.041564956116132,2.041564956116132,66319.0
2006-01-30,2.041564956116132,2.041564956116132,2.041564956116132,2.041564956116132,15000.0
2006-01-31,2.060294648874099,2.060294648874099,2.054051337620177,2.054051337620177,36924.0
2006-02-01,2.0790251760668217,2.091511802138813,2.0790251760668217,2.091511802138813,14150.0
2006-02-02,2.122728195901092,2.122728195901092,2.122728195901092,2.122728195901092,1000.0
2006-02-03,2.135215553922841,2.141458868162578,2.135215553922841,2.141458868162578,6680.0
2006-02-06,2.1227285161711165,2.1227285161711165,2.091511802138813,2.091511802138813,1345.0
2006-02-07,2.091511802138813,2.091511802138813,2.091511802138813,2.091511802138813,300345.0
2006-02-08,2.0977549928908354,2.0977549928908354,2.0977549928908354,2.0977549928908354,100000.0
2006-02-09,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,782799.0
2006-02-10,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,150000.0
2006-02-13,2.11648500514907,2.11648500514907,2.11648500514907,2.11648500514907,0.0
2006-02-14,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,655567.0
2006-02-15,2.0790245406304337,2.1039977851415546,2.0790245406304337,2.0790245406304337,435400.0
2006-02-16,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,2650.0
2006-02-17,2.0790245406304337,2.0790245406304337,2.0790245406304337,2.0790245406304337,200000.0
2006-02-20,2.072781349878411,2.072781349878411,2.072781349878411,2.072781349878411,950000.0
2006-02-21,2.085268391385707,2.085268391385707,2.085268391385707,2.085268391385707,973758.0
2006-02-22,2.1227289523386093,2.128972266657449,2.1227289523386093,2.128972266657449,845020.0
2006-02-23,2.135215237408388,2.135215237408388,2.135215237408388,2.135215237408388,106780.0
2006-02-24,2.085269501284165,2.1102429144024657,2.079026185217689,2.1102429144024657,178185.0
2006-02-27,2.122728392431374,2.122728392431374,2.0977549928908354,2.0977549928908354,261638.0
2006-02-28,2.0915115590223072,2.1039981836428576,2.07278162209148,2.1039981836428576,314841.0
2006-03-01,2.085268391385707,2.085268391385707,2.085268391385707,2.085268391385707,262905.0
2006-03-02,2.085268391385707,2.085268391385707,2.085268391385707,2.085268391385707,12500.0
2006-03-03,2.091511802138813,2.091511802138813,2.085268489102817,2.091511802138813,165000.0
2006-03-06,2.091511802138813,2.091511802138813,2.091511802138813,2.091511802138813,0.0
2006-03-07,2.0852683124385907,2.0852683124385907,2.010348562353853,2.010348562353853,351939.0
2006-03-08,2.1289719240941314,2.1414585507226445,2.122728610779874,2.135215237408388,311111.0
2006-03-09,2.160188192312837,2.185161442120704,2.11648500514907,2.11648500514907,17925.0
2006-03-10,2.135215580976289,2.135215580976289,2.128972266657449,2.128972266657449,3048.0
2006-03-13,2.1102429144024657,2.1102429144024657,2.1102429144024657,2.1102429144024657,2000.0
2006-03-14,2.141458868162578,2.1539454966420517,2.141458868162578,2.141458868162578,25500.0
2006-03-15,2.1352148200891445,2.1352148200891445,2.122728195901092,2.122728195901092,54334.0
2006-03-16,2.122728195901092,2.122728195901092,2.122728195901092,2.122728195901092,105094.0
2006-03-17,2.147701444277197,2.147701444277197,2.122728195901092,2.122728195901092,226032.0
2006-03-20,2.122728195901092,2.122728195901092,2.122728195901092,2.122728195901092,602193.0
2006-03-21,2.1414588952951297,2.1414588952951297,2.128972266657449,2.128972266657449,321518.0
2006-03-22,2.1664314632710053,2.1976480249329464,2.1664314632710053,2.1976480249329464,99438.0
2006-03-23,2.1976484184230345,2.1976484184230345,2.166431851171751,2.166431851171751,540154.0
2006-03-24,2.172674601921606,2.172674601921606,2.153944666421697,2.172674601921606,618350.0
2006-03-27,2.2163782821560005,2.2163782821560005,2.197648342452704,2.2038916556871366,14909.0
2006-03-28,2.2101346781364084,2.241351240201438,2.1976480533103966,2.241351240201438,28400.0
2006-03-29,2.241351046861577,2.266324443211695,2.241351046861577,2.266324443211695,11100.0
2006-03-30,2.253837865027449,2.253837865027449,2.228864615375426,2.241351240201438,13100.0
2006-03-31,2.2163779619301107,2.2163779619301107,2.1976480249329464,2.1976480249329464,14500.0
2006-04-03,2.216378037191181,2.216378037191181,2.216378037191181,2.216378037191181,1350.0
2006-04-04,2.216378037191181,2.216378037191181,2.216378037191181,2.216378037191181,0.0
2006-04-05,2.216377985420611,2.216377985420611,2.185161423427818,2.185161423427818,11000.0
2006-04-06,2.203891360623494,2.203891360623494,2.185161423427818,2.185161423427818,1422908.0
2006-04-07,2.153944756371223,2.153944756371223,2.1102415717130403,2.122728195901092,413721.0
2006-04-10,2.122728195901092,2.128971507995119,2.122728195901092,2.122728195901092,311350.0
2006-04-11,2.1039983055628912,2.1039983055628912,2.0977549928908354,2.0977549928908354,244378.0
2006-04-12,2.1102416926971035,2.122728317601037,2.1102416926971035,2.11648500514907,1013125.0
2006-04-13,2.1102429144024657,2.1102429144024657,2.1102429144024657,2.1102429144024657,30227.0
2006-04-18,2.1102418900991244,2.1102418900991244,2.091511802138813,2.091511802138813,65136.0
2006-04-19,2.1164849571157154,2.1164849571157154,2.097754871332582,2.1039981836428576,755436.0
2006-04-20,2.128971581736267,2.128971581736267,2.1039981836428576,2.1039981836428576,883977.0
2006-04-21,2.103998110766712,2.122728195901092,2.103998110766712,2.122728195901092,262898.0
2006-04-24,2.13521492423935,2.185161423427818,2.13521492423935,2.185161423427818,21150.0
2006-04-26,2.185161423427818,2.185161423427818,2.185161423427818,2.185161423427818,280098.0
2006-04-27,2.147701668940217,2.178918232675796,2.147701668940217,2.178918232675796,39908.0
2006-04-28,2.1976482932244963,2.241351484886553,2.1976482932244963,2.228864858697394,14765.0
2006-05-01,2.1914047358263766,2.1914047358263766,2.1664314862321423,2.185161423427818,84073.0
2006-05-02,2.166431803979671,2.166431803979671,2.135215237408388,2.135215237408388,24664.0
2006-05-03,2.1539452496666227,2.1539452496666227,2.1539452496666227,2.1539452496666227,15000.0
2006-05-04,2.135215553922841,2.1726754393612606,2.135215553922841,2.141458868162578,21055.0
2006-05-05,2.141458286658489,2.216378037191181,2.141458286658489,2.216378037191181,4140.0
2006-05-08,2.241351335611089,2.241351335611089,2.191404834180924,2.191404834180924,7175.0
2006-05-09,2.2038916556871366,2.2038916556871366,2.2038916556871366,2.2038916556871366,2800.0
2006-05-10,2.203891653408951,2.260081472460756,2.203891653408951,2.260081472460756,37130.0
2006-05-11,2.2413513382683714,2.260081276326889,2.2288647128960264,2.247594650954544,18725.0
2006-05-12,2.1976480249329464,2.1976480249329464,2.1976480249329464,2.1976480249329464,5000.0
2006-05-15,2.2101346730220524,2.2101346730220524,2.153944861435025,2.185161423427818,82066.0
2006-05-16,2.2600808620280253,2.2788109455054197,2.2600808620280253,2.272567633963717,5300.0
2006-05-17,2.28505465173597,2.2975412769761414,2.28505465173597,2.2975412769761414,31210.0
2006-05-18,2.291297894483644,2.3350010814915265,2.2788112696242493,2.3350010814915265,72731.0
2006-05-19,2.341244393921224,2.341244393921224,2.303784519343039,2.3350010814915265,6933.0
2006-05-22,2.310027976413757,2.316271289234376,2.310027976413757,2.316271289234376,155002.0
2006-05-23,2.285054378835061,2.2912976907095155,2.266324443211695,2.266324443211695,144960.0
2006-05-24,2.372461104619945,2.372461104619945,2.310027976413757,2.316271289234376,130210.0
2006-05-25,2.241351435791998,2.25383806170765,2.241351435791998,2.25383806170765,5000.0
2006-05-26,2.25383806170765,2.25383806170765,2.25383806170765,2.25383806170765,122000.0
2006-05-29,2.253837670610488,2.266324443211695,2.2475943587360327,2.266324443211695,37777.0
2006-05-30,2.235108073714012,2.316271289234376,2.235108073714012,2.316271289234376,24300.0
2006-05-31,2.316271746139853,2.3599749445050344,2.316271746139853,2.3599749445050344,3964.0
2006-06-01,2.3599749445050344,2.3599749445050344,2.3599749445050344,2.3599749445050344,3816.0
2006-06-02,2.310027976413757,2.316271289234376,2.310027976413757,2.316271289234376,6840.0
2006-06-05,2.3724606098352403,2.3724606098352403,2.341244052242465,2.341244052242465,5140.0
2006-06-06,2.3911906782640635,2.3911906782640635,2.3911906782640635,2.3911906782640635,127102.0
2006-06-07,2.4286513627837825,2.4286513627837825,2.4286513627837825,2.4286513627837825,14436.0
2006-06-08,2.441137524286744,2.441137524286744,2.441137524286744,2.441137524286744,0.0
2006-06-09,2.479310132313178,2.479310132313178,2.479310132313178,2.479310132313178,0.0
2006-06-13,2.3715139635092632,2.409559605688035,2.314445500241105,2.314445500241105,16014.0
2006-06-14,2.320786151473188,2.320786151473188,2.320786151473188,2.320786151473188,5000.0
2006-06-15,2.251035687904025,2.251035687904025,2.251035687904025,2.251035687904025,10000.0
2006-06-16,2.263717586920958,2.3778546525749342,2.263717586920958,2.3778546525749342,7500.0
2006-06-19,2.327127114736404,2.327127114736404,2.251035687904025,2.251035687904025,272695.0
2006-06-20,2.2510354003085307,2.257376339136108,2.2510354003085307,2.257376339136108,3338.0
2006-06-21,2.257376339136108,2.257376339136108,2.257376339136108,2.257376339136108,0.0
2006-06-22,2.282740943232445,2.327127682709605,2.282740943232445,2.327127682709605,6000.0
2006-06-23,2.3271274388999346,2.3271274388999346,2.282740704073107,2.282740704073107,9080.0
2006-06-26,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,8367.0
2006-06-27,2.3017630977715218,2.3017630977715218,2.3017630977715218,2.3017630977715218,23949.0
2006-06-28,2.257376835087316,2.257376835087316,2.2256721339838297,2.2320130742045268,30699.0
2006-06-29,2.2320130742045268,2.2320130742045268,2.2320130742045268,2.2320130742045268,0.0
2006-06-30,2.257376339136108,2.257376339136108,2.257376339136108,2.257376339136108,5000.0
2006-07-03,2.2446949123330118,2.2763996128388566,2.2446949123330118,2.2763996128388566,9744.0
2006-07-04,2.251036187148547,2.251036187148547,2.2256724229724445,2.2256724229724445,4307.0
2006-07-05,2.2256724229724445,2.2256724229724445,2.2256724229724445,2.2256724229724445,1323.0
2006-07-06,2.2320130742045268,2.2320130742045268,2.2320130742045268,2.2320130742045268,2500.0
2006-07-07,2.270058823031141,2.282740704073107,2.270058823031141,2.282740704073107,30000.0
2006-07-10,2.3081046173369866,2.3081046173369866,2.282740704073107,2.282740704073107,20000.0
2006-07-11,2.295422007665792,2.3017630977715218,2.295422007665792,2.3017630977715218,3082.0
2006-07-12,2.295422886541606,2.295422886541606,2.295422886541606,2.295422886541606,36500.0
2006-07-13,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,8700.0
2006-07-14,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,7900.0
2006-07-17,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,0.0
2006-07-18,2.2320130742045268,2.2320130742045268,2.2320130742045268,2.2320130742045268,7000.0
2006-07-19,2.193967776823943,2.200308718038696,2.193967776823943,2.200308718038696,9568.0
2006-07-20,2.251036859614572,2.251036859614572,2.244695916676277,2.244695916676277,112300.0
2006-07-21,2.251035687904025,2.251035687904025,2.251035687904025,2.251035687904025,2253.0
2006-07-24,2.206649149269695,2.206649149269695,2.206649149269695,2.206649149269695,78.0
2006-07-25,2.2320130742045268,2.2320130742045268,2.2320130742045268,2.2320130742045268,10442.0
2006-07-26,2.219330989715503,2.251035687904025,2.219330989715503,2.251035687904025,7747.0
2006-07-27,2.244695916676277,2.244695916676277,2.244695916676277,2.244695916676277,0.0
2006-07-28,2.244695916676277,2.244695916676277,2.244695916676277,2.244695916676277,150000.0
2006-07-31,2.212990680506112,2.212990680506112,2.212990680506112,2.212990680506112,400000.0
2006-08-01,2.212990680506112,2.212990680506112,2.212990680506112,2.212990680506112,0.0
2006-08-02,2.2193310287682624,2.2193310287682624,2.206649149269695,2.206649149269695,17004.0
2006-08-03,2.206649149269695,2.206649149269695,2.206649149269695,2.206649149269695,498.0
2006-08-04,2.2129900890189784,2.2129900890189784,2.206649149269695,2.206649149269695,12100.0
2006-08-07,2.219330891736027,2.219330891736027,2.219330891736027,2.219330891736027,450.0
2006-08-08,2.2193314819284184,2.2256724229724445,2.193967717752316,2.2256724229724445,2894.0
2006-08-09,2.2256724229724445,2.2256724229724445,2.2256724229724445,2.2256724229724445,6825.0
2006-08-10,2.1939671343049736,2.219330891736027,2.1939671343049736,2.219330891736027,7168.0
2006-08-11,2.244695916676277,2.244695916676277,2.244695916676277,2.244695916676277,168.0
2006-08-14,2.244695916676277,2.244695916676277,2.244695916676277,2.244695916676277,0.0
2006-08-15,2.2383537098093167,2.2383537098093167,2.219330891736027,2.219330891736027,8002.0
2006-08-16,2.187627195573447,2.187627195573447,2.187627195573447,2.187627195573447,7530.0
2006-08-17,2.187627195573447,2.187627195573447,2.187627195573447,2.187627195573447,364.0
2006-08-18,2.2446947877653964,2.257376667263964,2.206649149269695,2.206649149269695,30264.0
2006-08-21,2.2320130742045268,2.2320130742045268,2.2193311937631326,2.2320130742045268,3670.0
2006-08-22,2.174945013104948,2.174945013104948,2.124217330809285,2.174945013104948,42123.0
2006-08-23,2.1495805799808725,2.187626216502324,2.1495805799808725,2.1559215194011148,45695.0
2006-08-24,2.1812852555894477,2.219330891736027,2.1812852555894477,2.219330891736027,11100.0
2006-08-25,2.219330891736027,2.219330891736027,2.219330891736027,2.219330891736027,8000.0
2006-08-28,2.2193313076129217,2.2193313076129217,2.18128566433703,2.18128566433703,18152.0
2006-08-29,2.1812852770820816,2.1812852770820816,2.1559215194011148,2.1559215194011148,11000.0
2006-08-30,2.18128566433703,2.18128566433703,2.18128566433703,2.18128566433703,60000.0
2006-08-31,2.187627195573447,2.187627195573447,2.1686043687990684,2.187627195573447,274654.0
2006-09-01,2.187627195573447,2.187627195573447,2.187627195573447,2.187627195573447,0.0
2006-09-04,2.187627195573447,2.187627195573447,2.187627195573447,2.187627195573447,9002.0
2006-09-05,2.1432394711691947,2.1432394711691947,2.124216503232033,2.124216503232033,233772.0
2006-09-06,2.124216503232033,2.124216503232033,2.124216503232033,2.124216503232033,0.0
2006-09-07,2.1622626106353646,2.1622626106353646,2.1622626106353646,2.1622626106353646,0.0
2006-09-08,2.181285430231696,2.219331069424358,2.1622626106353646,2.1622626106353646,4101.0
2006-09-11,2.1622623061116912,2.1686032450841046,2.130557460069715,2.149580428166865,7403.0
2006-09-12,2.2129899741832912,2.219330913603533,2.1559215194011148,2.1559215194011148,86809.0
2006-09-13,2.187627195573447,2.187627195573447,2.187627195573447,2.187627195573447,75500.0
2006-09-14,2.193966966801195,2.193966966801195,2.193966966801195,2.193966966801195,5000.0
2006-09-15,2.193966966801195,2.193966966801195,2.193966966801195,2.193966966801195,0.0
2006-09-18,2.225672849122206,2.232013791380332,2.187627195573447,2.187627195573447,17005.0
2006-09-19,2.219330891736027,2.219330891736027,2.219330891736027,2.219330891736027,275.0
2006-09-20,2.168603041866364,2.168603041866364,2.1622621034881533,2.168603041866364,316200.0
2006-09-21,2.1686039814389315,2.1686039814389315,2.1432402169369498,2.1432402169369498,35863.0
2006-09-22,2.1432402169369498,2.1432402169369498,2.1432402169369498,2.1432402169369498,40318.0
2006-09-25,2.1432402169369498,2.1432402169369498,2.1432402169369498,2.1432402169369498,0.0
2006-09-26,2.1686032450841046,2.187626062001345,2.149580428166865,2.149580428166865,104043.0
2006-09-27,2.18762683560919,2.225672482897707,2.18762683560919,2.200308718038696,218820.0
2006-09-28,2.219330989715503,2.251035687904025,2.187626291526981,2.251035687904025,140025.0
2006-09-29,2.2510360014681923,2.282740704073107,2.2510360014681923,2.282740704073107,58550.0
2006-10-02,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,0.0
2006-10-03,2.282740552940026,2.282740552940026,2.2763996128388566,2.2763996128388566,2250.0
2006-10-04,2.2763996128388566,2.2763996128388566,2.2763996128388566,2.2763996128388566,1650.0
2006-10-05,2.358832141504849,2.358832141504849,2.282740704073107,2.282740704073107,29600.0
2006-10-06,2.308104409006855,2.308104409006855,2.308104409006855,2.308104409006855,3600.0
2006-10-09,2.3017636319546964,2.333468333941687,2.3017636319546964,2.333468333941687,18000.0
2006-10-10,2.3017636319546964,2.333468333941687,2.3017636319546964,2.333468333941687,10982.0
2006-10-11,2.282740704073107,2.282740704073107,2.282740704073107,2.282740704073107,10435.0
2006-10-12,2.28274028531366,2.28274028531366,2.219330891736027,2.219330891736027,11100.0
2006-10-13,2.2446946491670805,2.26371746724037,2.219330891736027,2.219330891736027,1814.0
2006-10-16,2.212990680506112,2.212990680506112,2.212990680506112,2.212990680506112,3100.0
2006-10-17,2.2827405959701035,2.2827405959701035,2.2320130742045268,2.2320130742045268,4056.0
2006-10-18,2.289081587608647,2.314445500241105,2.289081587608647,2.314445500241105,7786.0
2006-10-19,2.314445800338977,2.327127682709605,2.289081884417759,2.327127682709605,16938.0
2006-10-20,2.320786151473188,2.320786151473188,2.320786151473188,2.320786151473188,582.0
2006-10-23,2.346150145384815,2.346150145384815,2.3398092051748534,2.3398092051748534,7889.0
2006-10-24,2.308104686832291,2.4032187975108497,2.3017637461203875,2.4032187975108497,107759.0
2006-10-25,2.3778546525749342,2.384195592267937,2.3778546525749342,2.3778546525749342,2330.0
2006-10-26,2.4032187975108497,2.4032187975108497,2.4032187975108497,2.4032187975108497,176908.0
2006-10-27,2.3778546076315727,2.3778546076315727,2.320786151473188,2.320786151473188,7481.0
2006-10-30,2.282740129814151,2.314444975623163,2.2573763741108683,2.3017630977715218,213197.0
2006-10-31,2.3144458617825303,2.34615056855079,2.295422886541606,2.295422886541606,16785.0
2006-11-01,2.346150214736484,2.403218678313067,2.333468333941687,2.333468333941687,269620.0
2006-11-02,2.3778549167234746,2.3778549167234746,2.333468333941687,2.333468333941687,15800.0
2006-11-03,2.3207864983789515,2.3207864983789515,2.282740704073107,2.282740704073107,113184.0
2006-11-06,2.295422585115073,2.295422585115073,2.282740704073107,2.282740704073107,136224.0
2006-11-07,2.2890816445940896,2.2890816445940896,2.282740704073107,2.282740704073107,56000.0
2006-11-08,2.2827406472455185,2.314445500241105,2.2827406472455185,2.314445500241105,26000.0
2006-11-09,2.3461499541099204,2.3778546525749342,2.3461499541099204,2.3778546525749342,12685.0
2006-11-10,2.4032187975108497,2.409559738222754,2.3905369160870418,2.4032187975108497,67925.0
2006-11-13,2.384195592267937,2.403218411346945,2.3778546525749342,2.3778546525749342,5386.0
2006-11-14,2.377855303161297,2.377855303161297,2.346150596021807,2.358832478877604,137712.0
2006-11-15,2.3398096545939087,2.358832478877604,2.327127771738113,2.358832478877604,91646.0
2006-11-16,2.350739384431765,2.376430500141764,2.344316605504265,2.3635849422867645,118772.0
2006-11-17,2.376430365559337,2.376430365559337,2.376430365559337,2.376430365559337,4722.0
2006-11-20,2.3764306700606004,2.402121787607557,2.3764306700606004,2.3892762288340776,664635.0
2006-11-21,2.3764306700606004,2.408544566994296,2.3764306700606004,2.3892762288340776,192386.0
2006-11-22,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,50800.0
2006-11-23,2.408543923401943,2.472771700106888,2.408543923401943,2.472771700106888,79629.0
2006-11-24,2.472771858106076,2.472771858106076,2.414966855378141,2.414966855378141,30255.0
2006-11-27,2.4149664808244165,2.4149664808244165,2.408543703739687,2.408543703739687,276933.0
2006-11-28,2.3700070412313123,2.408543703739687,2.344315932892396,2.408543703739687,43213.0
2006-11-29,2.402120926654958,2.408543703739687,2.3828525954007707,2.408543703739687,172631.0
2006-11-30,2.402122077685923,2.402122077685923,2.370008176874177,2.382853737198875,19958.0
2006-12-01,2.4021221608572647,2.4021221608572647,2.395699380472532,2.395699380472532,42100.0
2006-12-04,2.3892760940577764,2.4021216521066515,2.3764305360089004,2.4021216521066515,62278.0
2006-12-05,2.3956990082208174,2.408544566994296,2.3892762288340776,2.3892762288340776,283315.0
2006-12-06,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,400200.0
2006-12-07,2.376430365559337,2.376430365559337,2.376430365559337,2.376430365559337,115138.0
2006-12-08,2.3764306700606004,2.3892762288340776,2.3764306700606004,2.3892762288340776,30505.0
2006-12-11,2.3635848084318103,2.376430365559337,2.34431647274052,2.376430365559337,234446.0
2006-12-12,2.376430365559337,2.421389815505683,2.376430365559337,2.376430365559337,53700.0
2006-12-13,2.4021216521066515,2.4021216521066515,2.4021216521066515,2.4021216521066515,40300.0
2006-12-14,2.43423536338609,2.440658141925455,2.43423536338609,2.440658141925455,227750.0
2006-12-15,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,53000.0
2006-12-18,2.440657967701668,2.440657967701668,2.414966855378141,2.414966855378141,304195.0
2006-12-19,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,63625.0
2006-12-20,2.41496650435501,2.453503167238872,2.41496650435501,2.427812058649631,140579.0
2006-12-21,2.402120950060389,2.427812058649631,2.402120950060389,2.427812058649631,44730.0
2006-12-22,2.40854407729726,2.414966855378141,2.40854407729726,2.414966855378141,14900.0
2006-12-27,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,10000.0
2006-12-28,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,6900.0
2006-12-29,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,10000.0
2007-01-02,2.4535036990041847,2.4535036990041847,2.440658141925455,2.440658141925455,1046.0
2007-01-03,2.4535046652034462,2.4535046652034462,2.4406591030660865,2.4535046652034462,31765.0
2007-01-04,2.4535037083245013,2.4535037083245013,2.376430365559337,2.376430365559337,110755.0
2007-01-05,2.440657811754415,2.472771700106888,2.440657811754415,2.472771700106888,41376.0
2007-01-08,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,7000.0
2007-01-09,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,103000.0
2007-01-10,2.440657612944251,2.440657612944251,2.427812058649631,2.427812058649631,60657.0
2007-01-11,2.440658141925455,2.440658141925455,2.440658141925455,2.440658141925455,5123.0
2007-01-12,2.4149664808244165,2.4149664808244165,2.402120926654958,2.408543703739687,26000.0
2007-01-15,2.4021216521066515,2.4021216521066515,2.395698873082213,2.4021216521066515,807375.0
2007-01-16,2.4213902270176786,2.4213902270176786,2.4213902270176786,2.4213902270176786,20643.0
2007-01-17,2.4149664808244165,2.4149664808244165,2.408543703739687,2.408543703739687,110000.0
2007-01-18,2.440657967701668,2.440657967701668,2.414966855378141,2.414966855378141,7000.0
2007-01-19,2.414966855378141,2.414966855378141,2.414966855378141,2.414966855378141,221000.0
2007-01-22,2.408543923401943,2.472771700106888,2.408543923401943,2.472771700106888,31503.0
2007-01-23,2.466348922436393,2.472771700106888,2.459926144765899,2.472771700106888,210168.0
2007-01-24,2.459926716836482,2.459926716836482,2.459926716836482,2.459926716836482,15000.0
2007-01-25,2.472771700106888,2.472771700106888,2.472771700106888,2.472771700106888,2000.0
2007-01-29,2.427812584846725,2.440658141925455,2.427812584846725,2.440658141925455,61200.0
2007-01-30,2.434235870291336,2.434235870291336,2.434235870291336,2.434235870291336,103412.0
2007-01-31,2.427812058649631,2.434234835796941,2.42138928150232,2.427812058649631,63522.0
2007-02-01,2.427812058649631,2.427812058649631,2.402120950060389,2.427812058649631,29678.0
2007-02-02,2.4278127682044017,2.4278127682044017,2.4021216521066515,2.4021216521066515,15250.0
2007-02-05,2.4149676380106206,2.4149676380106206,2.3764309570365265,2.382853737198875,57050.0
2007-02-06,2.402120926654958,2.421389257909145,2.402120926654958,2.408543703739687,11028.0
2007-02-07,2.408544941241997,2.408544941241997,2.395699380472532,2.395699380472532,230702.0
2007-02-08,2.408544667707066,2.4213902270176786,2.408544667707066,2.4213902270176786,111210.0
2007-02-09,2.421389257909145,2.421389257909145,2.408543703739687,2.408543703739687,44820.0
2007-02-12,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,0.0
2007-02-13,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,76000.0
2007-02-14,2.408543703739687,2.408543703739687,2.408543703739687,2.408543703739687,80000.0
2007-02-15,2.402122077685923,2.4085448578482715,2.382853737198875,2.382853737198875,11550.0
2007-02-16,2.4085442583781558,2.4085442583781558,2.376430365559337,2.376430365559337,4200.0
2007-02-19,2.376430365559337,2.376430365559337,2.376430365559337,2.376430365559337,50700.0
2007-02-20,2.312203029195388,2.312203029195388,2.312203029195388,2.312203029195388,52777.0
2007-02-21,2.312203029195388,2.312203029195388,2.280089128009844,2.312203029195388,94296.0
2007-02-22,2.280088151007453,2.280088151007453,2.280088151007453,2.280088151007453,7488.0
2007-02-23,2.280088151007453,2.280088151007453,2.280088151007453,2.280088151007453,4390.0
2007-02-26,2.25439752446339,2.25439752446339,2.25439752446339,2.25439752446339,16950.0
2007-02-27,2.241552259146284,2.2479750388463136,2.151633190214727,2.158055969914757,43481.0
2007-02-28,2.183747436021397,2.2351296781904604,2.1516333815345736,2.228706897919327,402040.0
2007-03-01,2.228706897919327,2.228706897919327,2.228706897919327,2.228706897919327,7300.0
2007-03-02,2.228706171375016,2.2479745059070573,2.228706171375016,2.235128949552363,803200.0
2007-03-05,2.2351288188734872,2.2351288188734872,2.1195186653093825,2.183746596458819,518839.0
2007-03-06,2.183746596458819,2.183746596458819,2.183746596458819,2.183746596458819,15000.0
2007-03-07,2.209438611803234,2.209438611803234,2.2030158313730968,2.2030158313730968,12426.0
2007-03-08,2.20301492986432,2.215860485467987,2.183746596458819,2.183746596458819,34025.0
2007-03-09,2.2030158313730968,2.247975294384052,2.2030158313730968,2.2030158313730968,109725.0
2007-03-12,2.24797459282602,2.24797459282602,2.24797459282602,2.24797459282602,8832.0
2007-03-13,2.2030158313730968,2.2030158313730968,2.2030158313730968,2.2030158313730968,4121.0
2007-03-14,2.2030158313730968,2.2030158313730968,2.2030158313730968,2.2030158313730968,4121.0
2007-03-15,2.183746596458819,2.183746596458819,2.183746596458819,2.183746596458819,2800.0
2007-03-16,2.183746596458819,2.183746596458819,2.183746596458819,2.183746596458819,0.0
2007-03-19,2.183746808569152,2.24797459282602,2.183746808569152,2.24797459282602,14640.0
2007-03-20,2.24797459282602,2.24797459282602,2.24797459282602,2.24797459282602,0.0
2007-03-21,2.235128949552363,2.235128949552363,2.235128949552363,2.235128949552363,1000.0
2007-03-22,2.235128949552363,2.235128949552363,2.235128949552363,2.235128949552363,0.0
2007-03-23,2.119519140946581,2.119519140946581,2.068136907001325,2.068136907001325,24225.0
2007-03-26,2.119519328269384,2.119519328269384,2.113096548458582,2.113096548458582,52295.0
2007-03-27,2.1130963108129808,2.132364648078405,2.093827973547556,2.093827973547556,242011.0
2007-03-28,2.074559838638696,2.074559838638696,2.074559838638696,2.074559838638696,53500.0
2007-03-29,2.093827666566447,2.093827666566447,2.0681365539791834,2.080982110272815,1240326.0
2007-03-30,2.0681370589237305,2.074559838638696,2.061714279208765,2.074559838638696,297279.0
2007-04-02,2.0681361575557946,2.0681361575557946,2.055290603724418,2.055290603724418,39200.0
2007-04-03,2.0874044883028606,2.0874044883028606,2.055290603724418,2.055290603724418,82000.0
2007-04-04,2.068136907001325,2.0874052447307965,2.068136907001325,2.068136907001325,26000.0
2007-04-05,2.0681365539791834,2.087404888419631,2.0681365539791834,2.080982110272815,17439.0
2007-04-10,2.093828177783591,2.093828177783591,2.074559838638696,2.074559838638696,156946.0
2007-04-11,2.119518935005656,2.119518935005656,2.0552911488147143,2.087405041910185,35500.0
2007-04-12,2.080982110272815,2.080982110272815,2.0681365539791834,2.080982110272815,36899.0
2007-04-13,2.080982618353661,2.080982618353661,2.074559838638696,2.074559838638696,122740.0
2007-04-16,2.08098246548764,2.08098246548764,2.068136907001325,2.068136907001325,332704.0
2007-04-17,2.068136754132364,2.080982311669182,2.0552911965955456,2.061713975363955,222292.0
2007-04-18,2.0617133806401062,2.0617133806401062,2.055290603724418,2.055290603724418,195693.0
2007-04-19,2.055291536505023,2.055291536505023,2.029600417182522,2.029600417182522,57700.0
2007-04-20,2.03602378882206,2.03602378882206,2.03602378882206,2.03602378882206,400660.0
2007-04-23,2.055291677387139,2.1195194800959527,2.055291677387139,2.1195194800959527,62250.0
2007-04-24,2.042445772902082,2.055291331280681,1.991063386256549,2.0488685520913816,105186.0
2007-04-26,2.0552914994938,2.074559838638696,2.0552914994938,2.074559838638696,249725.0
2007-04-27,2.087405041910185,2.087405041910185,2.074559484671997,2.087405041910185,158532.0
2007-04-30,2.1002501600635086,2.151632378274135,2.1002501600635086,2.151632378274135,32319.0
2007-05-01,2.15163255431855,2.183746596458819,2.15163255431855,2.183746596458819,1335086.0
2007-05-02,2.2351288188734872,2.2351288188734872,2.183746596458819,2.183746596458819,81672.0
2007-05-03,2.2158608636897834,2.2158608636897834,2.1709014114028906,2.190169748097273,343236.0
2007-05-04,2.1644781756974023,2.1773238848225325,2.1516326197033786,2.1773238848225325,311629.0
2007-05-07,2.1773238848225325,2.1773238848225325,2.138787063709355,2.1773238848225325,52260.0
2007-05-08,2.1773237741560343,2.1773237741560343,2.138786955001562,2.138786955001562,452240.0
2007-05-09,2.1387871085073917,2.145209886638932,2.1387871085073917,2.145209886638932,250800.0
2007-05-10,2.158055288013249,2.158055288013249,2.132364177331,2.138786955001562,166810.0
2007-05-11,2.138786955001562,2.145209732672124,2.132364177331,2.138786955001562,686077.0
2007-05-14,2.1195186219898745,2.138786955001562,2.1195186219898745,2.138786955001562,55773.0
2007-05-15,2.1066731806337,2.1066731806337,2.042445400452928,2.042445400452928,1193900.0
2007-05-16,2.0295994960616626,2.055290603724418,2.023176719145974,2.055290603724418,509970.0
2007-05-17,2.0617139274338085,2.087405041910185,2.0552911488147143,2.087405041910185,32900.0
2007-05-18,2.087404846579468,2.087404846579468,2.042445400452928,2.042445400452928,108436.0
2007-05-21,2.0681368896592813,2.0809824480378807,2.0488685520913816,2.0488685520913816,12000.0
2007-05-22,2.055291331280681,2.061714110469982,2.0488685520913816,2.0488685520913816,247124.0
2007-05-23,2.087405346074956,2.1002509051849265,2.087405346074956,2.1002509051849265,80500.0
2007-05-24,2.100250599148374,2.100250599148374,2.068136706052903,2.087405041910185,197610.0
2007-05-25,2.0681367160960566,2.0681367160960566,2.0231772655440685,2.0231772655440685,189142.0
2007-05-28,2.100250402615622,2.100250402615622,2.042445400452928,2.042445400452928,34169.0
2007-05-29,2.0874054356581486,2.0874054356581486,2.029600417182522,2.029600417182522,637606.0
2007-05-30,2.029600025076802,2.036022803666588,1.9974859789967545,1.9974859789967545,212489.0
2007-05-31,2.010331979039028,2.023177538069917,1.9910634873615516,1.9910634873615516,250808.0
2007-06-01,2.003908892793605,2.0231773829941586,1.97821777670104,1.9846405557241815,812856.0
2007-06-04,1.98464093945387,2.0167549939099487,1.98464093945387,2.0167549939099487,99279.0
2007-06-05,1.9910632004069688,2.00390875758654,1.9910632004069688,1.9974859789967545,312198.0
2007-06-06,1.9846405557241815,2.0103318249478765,1.97821777670104,1.9846405557241815,139879.0
2007-06-07,1.9589498466215276,1.9653726269790608,1.9268359448338617,1.9461042859064608,106458.0
2007-06-08,1.9332585223963412,1.9846407598667088,1.9332585223963412,1.9653724208153207,127501.0
2007-06-12,2.010331979039028,2.023177538069917,1.9910634873615516,1.9910634873615516,207916.0
2007-06-13,2.010331979039028,2.010331979039028,1.978217928330662,1.9910634873615516,91865.0
2007-06-14,2.0325672924726064,2.0325672924726064,1.9932273166675496,2.0194539672042544,4909.0
2007-06-15,2.032567351796722,2.0456806774478102,2.01289736332009,2.032567351796722,64023.0
2007-06-18,2.019454026145634,2.032567351796722,2.019454026145634,2.032567351796722,351272.0
2007-06-19,2.032567542943718,2.032567542943718,2.019454216059425,2.0260108795015723,25386.0
2007-06-20,2.006340700494546,2.032567351796722,1.999784037669002,2.032567351796722,17602.0
2007-06-21,2.019454301511915,2.0587944401526466,2.019454301511915,2.0456809563902745,118278.0
2007-06-22,2.0391239551067826,2.0456806177409588,2.0194539672042544,2.0194539672042544,332456.0
2007-06-25,2.019454263709526,2.019454263709526,1.9866709457252527,1.9866709457252527,366905.0
2007-06-26,2.0063411018191752,2.019454430093297,1.9735577811338687,1.9735577811338687,204864.0
2007-06-27,1.9801140771605388,1.9801140771605388,1.940774099651616,1.940774099651616,261983.0
2007-06-28,1.947330413055472,1.9604437365381504,1.9407737513141332,1.9604437365381504,440379.0
2007-06-29,1.9932271980193192,2.012897184750978,1.9932271980193192,1.9932271980193192,575400.0
2007-07-02,2.019454099507835,2.019454099507835,1.986670784189171,1.9997841103166365,485626.0
2007-07-03,1.9932277735450523,1.9932277735450523,1.967001116996808,1.9735577811338687,646856.0
2007-07-04,1.9866701921628576,1.9866701921628576,1.9670002088333003,1.9670002088333003,39291.0
2007-07-05,2.0128967398929865,2.0128967398929865,1.9276601495600825,1.9473301319445988,42255.0
2007-07-06,1.9473307625697696,1.9670007513242311,1.934217436733462,1.940774099651616,225872.0
2007-07-09,1.9801140470853524,1.9801140470853524,1.9342174073553824,1.9342174073553824,58748.0
2007-07-10,1.9604437365381504,1.9670003982794892,1.9538870747968116,1.9604437365381504,336349.0
2007-07-11,1.9342170957524587,1.95388708103932,1.914547110465597,1.914547110465597,551168.0
2007-07-12,1.934217436733462,1.953887425487924,1.9276607738153084,1.940774099651616,21261.0
2007-07-13,1.9407734711497608,1.9604434535342763,1.9407734711497608,1.9473301319445988,188006.0
2007-07-16,1.953887395811084,1.953887395811084,1.921104081718248,1.9342174073553824,18150.0
2007-07-17,1.9342170593254984,1.9997836757135583,1.9276603976866928,1.9538870442419165,92910.0
2007-07-18,1.967000691368967,1.967000691368967,1.9276607150591485,1.9276607150591485,62906.0
2007-07-19,1.947330450227825,1.9538871120943235,1.921103802761831,1.921103802761831,101184.0
2007-07-20,1.9276603720799632,1.9276603720799632,1.9014337258731293,1.9014337258731293,218060.0
2007-07-23,1.901433817162336,1.934217126494828,1.901433817162336,1.921103802761831,40491.0
2007-07-24,1.9211040523408451,1.9473307032140577,1.901434064185936,1.9276607150591485,76200.0
2007-07-25,1.9276603976866928,1.9538870442419165,1.9276603976866928,1.9538870442419165,12874.0
2007-07-26,1.9211037105282551,1.934217033631672,1.8948770643214212,1.9014337258731293,1260493.0
2007-07-27,1.881763675239691,1.921103802761831,1.881763675239691,1.921103802761831,300677.0
2007-07-30,2.0063408891751315,2.032567542943718,1.986670898848692,2.0260108795015723,118520.0
2007-07-31,2.012897184750978,2.0194538469948644,1.9866705357754335,1.9932271980193192,72089.0
2007-08-01,1.986671109407992,1.986671109407992,1.967001116996808,1.9735577811338687,170197.0
2007-08-02,1.9866704214268152,1.9866704214268152,1.921103802761831,1.921103802761831,13923.0
2007-08-03,1.9538868866135963,1.9670002088333003,1.9538868866135963,1.9670002088333003,62530.0
2007-08-06,1.9342171130556347,2.012897054906937,1.9342171130556347,2.012897054906937,112285.0
2007-08-07,2.026010158821972,2.052236959584513,1.9670002088333003,1.9670002088333003,165837.0
2007-08-08,1.9866709457252527,1.9866709457252527,1.9670009549346887,1.9866709457252527,82319.0
2007-08-09,1.9932270694441117,2.012897054906937,1.9801137458022275,2.012897054906937,113017.0
2007-08-10,1.9735573210593456,2.0850207417283038,1.9735573210593456,2.0522374286854235,200888.0
2007-08-13,2.0325671714826363,2.0325671714826363,1.9932271980193192,1.9932271980193192,140141.0
2007-08-14,1.9801144452709305,1.9801144452709305,1.967001116996808,1.9735577811338687,65550.0
2007-08-15,1.9538867927394377,1.9538867927394377,1.934216810354921,1.9473301319445988,20590.0
2007-08-16,1.9342170593254984,1.9538870442419165,1.9342170593254984,1.9538870442419165,486961.0
2007-08-17,1.9342174073553824,1.9342174073553824,1.9342174073553824,1.9342174073553824,61212.0
2007-08-20,1.940773319774183,2.0260099034588417,1.940773319774183,2.0063399226085363,432632.0
2007-08-21,2.0063401754924146,2.012896836602267,1.9670002088333003,1.9670002088333003,804749.0
2007-08-22,1.9670004893371231,1.9801138134268512,1.9211038550230732,1.9801138134268512,295174.0
2007-08-23,1.96700043582732,1.9801137595603169,1.9145471408953325,1.921103802761831,63868.0
2007-08-24,1.940773788361326,1.9735570976938184,1.9145471408953325,1.921103802761831,76584.0
2007-08-27,1.9473302255037437,1.9670002088333003,1.921103581064333,1.9670002088333003,10607.0
2007-08-28,1.934217377777452,1.934217377777452,1.9145473896225425,1.9276607150591485,220895.0
2007-08-29,1.888320781282829,1.9014341070148064,1.881763962093667,1.888320781282829,252907.0
2007-08-30,1.934217033631672,1.934217033631672,1.9014337258731293,1.9014337258731293,11889.0
2007-08-31,1.934217126494828,1.934217126494828,1.921103802761831,1.921103802761831,94156.0
2007-09-03,1.907990638170447,1.907990638170447,1.907990638170447,1.907990638170447,30989.0
2007-09-04,1.9670007949979729,1.9997841103166365,1.9670007949979729,1.9997841103166365,50175.0
2007-09-05,1.9801144452709305,1.986671109407992,1.967001116996808,1.9735577811338687,116977.0
2007-09-06,1.940774099651616,1.940774099651616,1.934217436733462,1.940774099651616,5400.0
2007-09-07,1.9670002088333003,1.9670002088333003,1.9670002088333003,1.9670002088333003,10000.0
2007-09-10,1.9473302255037437,1.9670002088333003,1.9473302255037437,1.9670002088333003,12487.0
2007-09-11,1.9735571513819876,1.9801138134268512,1.9735571513819876,1.9801138134268512,9479.0
2007-09-12,1.9997835143825624,1.9997835143825624,1.9670002088333003,1.9670002088333003,175098.0
2007-09-13,1.9670004893371231,1.9801138134268512,1.9670004893371231,1.9801138134268512,21500.0
2007-09-14,1.9997841103166365,2.0260107625715675,1.9997841103166365,1.9997841103166365,86058.0
2007-09-17,1.9997841103166365,2.012897436444102,1.9997841103166365,1.9997841103166365,106836.0
2007-09-18,1.9932271980193192,2.006340522507092,1.9670005490437743,1.9932271980193192,128226.0
2007-09-19,1.9932271980193192,1.9932271980193192,1.947330562312116,1.9932271980193192,44399.0
2007-09-20,1.967000404563894,1.973557066326181,1.914547110465597,1.914547110465597,130866.0
2007-09-21,1.953887395811084,1.953887395811084,1.9342174073553824,1.9342174073553824,18339.0
2007-09-24,1.934217033631672,1.934217033631672,1.9014337258731293,1.9014337258731293,0.0
2007-09-25,1.9014342058406115,1.9145475322541448,1.8752073966903613,1.8752073966903613,58678.0
2007-09-26,1.8817635848948624,1.934217033631672,1.8817635848948624,1.9014337258731293,4474.0
2007-09-27,1.881763648984428,1.8948771288576087,1.8555370018843609,1.881763648984428,25029.0
2007-09-28,1.8817641653779884,1.8817641653779884,1.84898084750651,1.84898084750651,176315.0
2007-10-01,1.848979935546339,1.848979935546339,1.829309954525146,1.8424232752059413,17186.0
2007-10-02,1.842423905496381,1.842423905496381,1.835867242912958,1.835867242912958,246777.0
2007-10-03,1.848979935546339,1.8620932562271344,1.8424232752059413,1.8424232752059413,41855.0
2007-10-04,1.8489809827808672,1.8489809827808672,1.829310990618892,1.829310990618892,37079.0
2007-10-05,1.8293105803295369,1.855537230663224,1.8293105803295369,1.835867242912958,99667.0
2007-10-08,1.842423905496381,1.842423905496381,1.835867242912958,1.835867242912958,3465.0
2007-10-09,1.835867242912958,1.835867242912958,1.835867242912958,1.835867242912958,7800.0
2007-10-10,1.8489809827808672,1.8489809827808672,1.8227543265649004,1.829310990618892,11496.0
2007-10-11,1.8227537483199487,1.8358670722679007,1.816197086345973,1.8227537483199487,43413.0
2007-10-12,1.855537596641948,1.8686509243952116,1.8489809327653168,1.8686509243952116,79899.0
2007-10-15,1.8489803401093448,1.881763648984428,1.8489803401093448,1.881763648984428,73290.0
2007-10-16,1.8555365958867367,1.8555365958867367,1.835866614865544,1.8424232752059413,150292.0
2007-10-17,1.8555365958867367,1.8686499165675317,1.835866614865544,1.8424232752059413,220103.0
2007-10-18,1.8620935411431148,1.8620935411431148,1.8555368797994929,1.8555368797994929,13250.0
2007-10-19,1.8620935411431148,1.8948770041843608,1.8555368797994929,1.8555368797994929,48616.0
2007-10-22,1.835867264001008,1.835867264001008,1.8161972760247995,1.8161972760247995,32693.0
2007-10-23,1.848980218455871,1.8555368797994929,1.8424235571122491,1.8555368797994929,44187.0
2007-10-24,1.8424237342418772,1.8424237342418772,1.8227537483199487,1.8227537483199487,37500.0
2007-10-25,1.8161966623159884,1.822753322759172,1.7899700205432565,1.803083341429622,41038.0
2007-10-26,1.803083341429622,1.8096400018728052,1.803083341429622,1.803083341429622,34525.0
2007-10-29,1.8030838312888389,1.8030838312888389,1.783413844615376,1.7899705068398637,22511.0
2007-10-30,1.7899701454426944,1.8030834672440736,1.7834134845420049,1.7834134845420049,37815.0
2007-10-31,1.783413844615376,1.7899705068398637,1.7703005201664004,1.7899705068398637,221149.0
2007-11-01,1.7768572433206284,1.7768572433206284,1.7047338000549397,1.7309606061753848,51636.0
2007-11-02,1.7178472135483966,1.757187346596378,1.691620562398524,1.691620562398524,151236.0
2007-11-05,1.7506306838089098,1.7506306838089098,1.691620562398524,1.691620562398524,13000.0
2007-11-06,1.71129044918409,1.7768572294901055,1.6522804875995225,1.7178471115823757,147860.0
2007-11-07,1.776856981433569,1.7965269658824137,1.7703003199506204,1.7703003199506204,160680.0
2007-11-08,1.7703002750533046,1.7965269203199534,1.7375169684699932,1.7375169684699932,144845.0
2007-11-09,1.770300399432253,1.789970384764227,1.7637437376549283,1.7637437376549283,13965.0
2007-11-12,1.7506309316457087,1.757187595361404,1.7506309316457087,1.757187595361404,12487.0
2007-11-13,1.803083341429622,1.803083341429622,1.796526680986439,1.803083341429622,25422.0
2007-11-14,1.829310990618892,1.835867654672884,1.829310990618892,1.829310990618892,52700.0
2007-11-15,1.829309983202355,1.829309983202355,1.803083341429622,1.803083341429622,10028.0
2007-11-16,1.803083313163557,1.8424232752059413,1.803083313163557,1.8424232752059413,43900.0
2007-11-19,1.848979964531904,1.848979964531904,1.803083341429622,1.803083341429622,0.0
2007-11-20,1.7899706464009393,1.7965273091366394,1.7899706464009393,1.7965273091366394,11000.0
2007-11-21,1.7965273091366394,1.7965273091366394,1.7965273091366394,1.7965273091366394,6000.0
2007-11-22,1.7768573209295395,1.7965273091366394,1.7768573209295395,1.7965273091366394,18514.0
2007-11-23,1.737517344515341,1.7965273091366394,1.7112905372493703,1.7965273091366394,19010.0
2007-11-26,1.7703002750533046,1.7703002750533046,1.7375169684699932,1.7375169684699932,21036.0
2007-11-27,1.7309603071533313,1.7375169684699932,1.691620182930221,1.7375169684699932,232813.0
2007-11-28,1.7375173582339731,1.7375173582339731,1.691620562398524,1.691620562398524,0.0
2007-11-29,1.749929383648254,1.749929383648254,1.703175587699576,1.716533815113484,1482973.0
2007-11-30,1.769966687887192,1.8233995916220884,1.7365709638102678,1.7365709638102678,5841322.0
2007-12-03,1.8033624313459529,1.8233997722312525,1.8033624313459529,1.8167206586028195,33300.0
2007-12-04,1.8033619186501677,1.8634739242162257,1.8033619186501677,1.836757477297977,1926628.0
2007-12-05,1.810040974324248,1.810040974324248,1.803361862801532,1.803361862801532,288000.0
2007-12-06,1.870152651792255,1.870152651792255,1.8634735414346688,1.870152651792255,17100.0
2007-12-07,1.9035492857529543,1.9636614723877197,1.9035492857529543,1.9636614723877197,646584.0
2007-12-10,1.956981743695207,1.997056416038908,1.956981743695207,1.990377303981625,721357.0
2007-12-11,1.9903769858894271,1.997056096879288,1.943623208960399,1.997056096879288,57674.0
2007-12-12,1.916906932853282,2.0037355497802025,1.916906932853282,2.0037355497802025,12180.0
2007-12-13,1.9436234485847368,1.9770190076512957,1.916906842088904,1.916906842088904,62575.0
2007-12-14,1.9503033281329327,1.9503033281329327,1.9436242136903945,1.9436242136903945,219948.0
2007-12-17,1.956982019486805,1.9770193584824576,1.956982019486805,1.956982019486805,63504.0
2007-12-18,1.9369440903497208,1.9369440903497208,1.8835110433984943,1.903548376289242,110564.0
2007-12-19,1.9302653078885652,1.9369444199888333,1.9302653078885652,1.9302653078885652,84148.0
2007-12-20,1.9302659848053183,1.9503033281329327,1.9302659848053183,1.9436242136903945,109585.0
2007-12-21,1.956981722230966,1.9836981701670733,1.956981722230966,1.977019058183047,110258.0
2007-12-24,2.0037355922922773,2.0438102659199,2.0037355922922773,2.030452041377359,145743.0
2007-12-27,2.023772588476444,2.0371308107706065,2.003735255035201,2.023772588476444,30292.0
2007-12-28,2.0237727764009548,2.070526558772009,2.0237727764009548,2.070526558772009,3723.0
2007-12-31,2.070526558772009,2.070526558772009,2.070526558772009,2.070526558772009,0.0
2008-01-02,2.037131134144744,2.037131134144744,1.8501158330970973,1.8501158330970973,14000.0
2008-01-03,2.0037357897211323,2.017094015579864,2.0037357897211323,2.017094015579864,21450.0
2008-01-04,2.0504892234701284,2.070526558772009,2.0504892234701284,2.070526558772009,14000.0
2008-01-07,2.0371310542761067,2.0371310542761067,2.0371310542761067,2.0371310542761067,11043.0
2008-01-08,2.043810222557584,2.057168446816711,1.936944428484567,2.0037355497802025,195960.0
2008-01-09,1.9970566767917663,2.017094015579864,1.9970566767917663,2.017094015579864,36811.0
2008-01-10,2.0104143188590107,2.0104143188590107,1.95030231995026,1.997056096879288,140182.0
2008-01-11,1.9836981701670733,1.9903772821511003,1.956981722230966,1.977019058183047,91847.0
2008-01-14,1.977018959431387,2.003735406033014,1.977018959431387,1.9836980710817935,44663.0
2008-01-15,1.9836980710817935,1.9836980710817935,1.9836980710817935,1.9836980710817935,54823.0
2008-01-16,1.93694476078948,1.93694476078948,1.85011612896612,1.93694476078948,42324.0
2008-01-17,1.890190808618768,1.93694476078948,1.870153468792444,1.93694476078948,404567.0
2008-01-18,1.8233991214988576,1.8233991214988576,1.8233991214988576,1.8233991214988572,20965.0
2008-01-21,1.8033619186501677,1.836757477297977,1.8033619186501677,1.836757477297977,23050.0
2008-01-22,1.7566081568767051,1.8701530575935883,1.7365706622134929,1.783324604104207,356515.0
2008-01-23,1.836757477297977,1.856794812486664,1.8167201421092916,1.836757477297977,135053.0
2008-01-24,1.8701535676302867,1.8701535676302867,1.8100415449743856,1.8167206586028195,84127.0
2008-01-25,1.8701528481122176,1.8835110702296745,1.796682626466205,1.8567946259947608,226988.0
2008-01-29,1.836757475537221,1.836757475537221,1.7699663583056289,1.7699663583056289,108679.0
2008-01-30,1.836757477297977,1.836757477297977,1.8033619186501677,1.836757477297977,603755.0
2008-01-31,1.7966830699038687,1.7966830699038687,1.7966830699038687,1.7966830699038687,5667.0
2008-02-01,1.749928885827243,1.796682827717958,1.749928885827243,1.783324604104207,78680.0
2008-02-04,1.783324604104207,1.7900037159110824,1.7699663804904562,1.783324604104207,274946.0
2008-02-05,1.7699663583056289,1.7699663583056289,1.7499288638935668,1.7699663583056289,51695.0
2008-02-06,1.736570640447248,1.7699663583056289,1.736570640447248,1.7699663583056289,4667.0
2008-02-07,1.7699663583056289,1.7699663583056289,1.7699663583056289,1.7699663583056289,0.0
2008-02-08,1.6831378271891018,1.696496051274524,1.6363840428901244,1.6564213790182576,87671.0
2008-02-11,1.5495553962507465,1.6363840103203904,1.5495553962507465,1.6363840103203904,3000.0
2008-02-12,1.6363840103203904,1.6363840103203904,1.6363840103203904,1.6363840103203904,0.0
2008-02-13,1.6497423661195103,1.6497423661195103,1.6497423661195103,1.6497423661195103,26985.0
2008-02-14,1.6163464216214398,1.6163464216214398,1.6163464216214398,1.6163464216214398,152570.0
2008-02-15,1.6163469909883292,1.629705217422727,1.6096678777711304,1.629705217422727,89280.0
2008-02-18,1.6497420710670716,1.689816738564432,1.6497420710670716,1.669779404815752,102463.0
2008-02-19,1.6497420710670716,1.669779404815752,1.6363838485679514,1.669779404815752,29075.0
2008-02-20,1.669779404815752,1.669779404815752,1.669779404815752,1.669779404815752,0.0
2008-02-21,1.669779404815752,1.669779404815752,1.669779404815752,1.669779404815752,0.0
2008-02-22,1.5361971668310552,1.5361971668310552,1.5361971668310552,1.5361971668310552,2500.0
2008-02-25,1.5361971668310552,1.5361971668310552,1.5361971668310552,1.5361971668310552,3000.0
2008-02-26,1.5028018322637968,1.5028018322637968,1.4694062678397906,1.4694062678397906,6334.0
2008-02-27,1.46940674702386,1.5028023223384033,1.46940674702386,1.5028023223384033,52631.0
2008-02-28,1.5161596527327923,1.5161596527327923,1.4961223194347792,1.4961223194347792,22881.0
2008-02-29,1.4827644743466248,1.52951826393285,1.4827644743466248,1.52951826393285,15152.0
2008-03-03,1.529518121766093,1.5361972339433096,1.5028016730572238,1.509480785234441,23575.0
2008-03-04,1.5562349887765088,1.6029889458266549,1.5562349887765088,1.6029889458266546,268484.0
2008-03-05,1.6163470149526342,1.7232128280122314,1.6163470149526342,1.7232128280122314,601113.0
2008-03-06,1.6230259960485176,1.7031753493138224,1.6096677705043003,1.7031753493138224,78765.0
2008-03-07,1.6697796461853385,1.6831378706154136,1.6697796461853385,1.6831378706154136,448986.0
2008-03-10,1.6363838485679514,1.669779404815752,1.6363838485679514,1.669779404815752,87428.0
2008-03-11,1.669779785453279,1.7098544620859313,1.669779785453279,1.7031753493138224,179221.0
2008-03-12,1.7365709638102678,1.7566084619534674,1.7232127378765434,1.7365709638102678,894608.0
2008-03-13,1.736570913174366,1.736570913174366,1.7031753493138224,1.7031753493138224,202054.0
2008-03-14,1.6898169935147027,1.6898169935147027,1.6898169935147027,1.6898169935147025,6946.0
2008-03-17,1.6029881998925488,1.6163464216214398,1.5829507080566485,1.6163464216214398,172973.0
2008-03-18,1.5829507080566485,1.6163464216214398,1.5829507080566485,1.6163464216214398,919114.0
2008-03-19,1.683137627314872,1.689816738564432,1.6363838485679514,1.669779404815752,96585.0
2008-03-20,1.669779404815752,1.669779404815752,1.6430629598175115,1.669779404815752,54766.0
2008-03-25,1.6697793931192368,1.6697793931192368,1.6297047259025923,1.6631002819164629,1349784.0
2008-03-26,1.6497423661195103,1.6564214785636135,1.6497423661195103,1.6497423661195103,724079.0
2008-03-27,1.649742059510915,1.6964958379303332,1.649742059510915,1.6631002819164629,436354.0
2008-03-28,1.66977952426961,1.66977952426961,1.6096675187232343,1.6096675187232343,0.0
2008-03-31,1.6497424372888676,1.6964962264145331,1.6497424372888676,1.6964962264145331,81640.0
2008-04-01,1.7031753391467717,1.7031753391467717,1.6964962264145331,1.6964962264145331,264935.0
2008-04-02,1.736570874362638,1.7499290996083037,1.729891761739805,1.7499290996083037,1256315.0
2008-04-03,1.7298919413284557,1.7298919413284557,1.7232128280122314,1.7232128280122314,24551.0
2008-04-04,1.729891753817677,1.803362151574984,1.729891753817677,1.7766457012060015,71742.0
2008-04-07,1.7766457012060015,1.7766457012060015,1.7766457012060015,1.7766457012060015,211.0
2008-04-08,1.7766457012060015,1.7766457012060015,1.7766457012060015,1.7766457012060015,0.0
2008-04-09,1.6898169828304508,1.6898169828304508,1.6697796461853385,1.6831378706154136,1293554.0
2008-04-10,1.7165334425437735,1.7165334425437735,1.6096676464274904,1.6898169935147025,375617.0
2008-04-11,1.6497425570743236,1.6564216702915222,1.6029887645539316,1.629705217422727,148579.0
2008-04-14,1.6163471737716573,1.6163471737716573,1.6029889458266549,1.6029889458266546,743036.0
2008-04-15,1.5829512274404565,1.5829512274404565,1.569593001328584,1.569593001328584,293808.0
2008-04-16,1.5896303700264511,1.6564214951357124,1.5896303700264511,1.5896303700264511,4826884.0
2008-04-17,1.5896303700264511,1.5896303700264511,1.5896303700264511,1.5896303700264511,200000.0
2008-04-18,1.5695927262581804,1.5695927262581804,1.51615983117478,1.5361971668310552,1959499.0
2008-04-21,1.5295180328212894,1.582950927131788,1.516159809243665,1.5228389210324775,72311.0
2008-04-22,1.5228389098730557,1.542876245092658,1.5161597981331882,1.5161597981331882,506109.0
2008-04-23,1.4961224955185048,1.5695927262581804,1.48944338363308,1.5361971668310552,249228.0
2008-04-24,1.5228389210324775,1.5228389210324775,1.5228389210324775,1.5228389210324775,202090.0
2008-04-28,1.5428766197319697,1.5562348464553324,1.5428766197319697,1.5428766197319697,5953.0
2008-04-29,1.509480955389658,1.509480955389658,1.4760853907390796,1.4760853907390796,328010.0
2008-04-30,1.4827644140108662,1.5428764267471131,1.4827644140108662,1.4894435265371158,513273.0
2008-05-01,1.489443405621312,1.4961225176053388,1.4694060696692313,1.482764293637285,22848.0
2008-05-02,1.476085181653258,1.5028016295893656,1.476085181653258,1.482764293637285,51065.0
2008-05-05,1.5161596527327923,1.5161596527327923,1.4961223194347792,1.4961223194347792,14501.0
2008-05-06,1.4961223194347792,1.5028014305341169,1.4894432083354414,1.4961223194347792,21738.0
2008-05-07,1.4694062678397906,1.4694062678397906,1.4694062678397906,1.4694062678397906,1000.0
2008-05-08,1.4293317596692632,1.4360108733444292,1.4026151457259668,1.4360108733444292,15312.0
2008-05-09,1.429331517553085,1.429331517553085,1.382577570503997,1.3892566830477806,22338.0
2008-05-12,1.4293317688079772,1.4493691099615886,1.4293317688079772,1.442689996243718,25681.0
2008-05-13,1.4627273558444,1.4627273558444,1.429331786833882,1.4560482420422962,72284.0
2008-05-14,1.4493691099615886,1.4493691099615886,1.415973382129604,1.442689996243718,151230.0
2008-05-15,1.4560482420422962,1.4627273558444,1.4493691282401926,1.4560482420422962,266361.0
2008-05-16,1.4760853907390796,1.482764503669195,1.469406277808964,1.4760853907390796,392306.0
2008-05-19,1.4827644140108662,1.5028017515896153,1.4694061889583667,1.4894435265371158,237283.0
2008-05-20,1.4894435265371158,1.4894435265371158,1.4894435265371158,1.4894435265371158,264314.0
2008-05-21,1.4894435265371158,1.4894435265371158,1.4894435265371158,1.4894435265371158,10000.0
2008-05-22,1.4961223194347792,1.4961223194347792,1.4827640972361038,1.4961223194347792,57141.0
2008-05-23,1.4760855648330709,1.4760855648330709,1.415973382129604,1.442689996243718,410559.0
2008-05-26,1.4159731332229142,1.4159731332229142,1.3892566830477806,1.3892566830477806,16620.0
2008-05-27,1.3892564942033645,1.3892564942033645,1.3425027127522156,1.3425027127522156,45615.0
2008-05-28,1.3358235898529267,1.3358235898529267,1.3358235898529267,1.3358235898529267,150.0
2008-05-29,1.342502701432488,1.342502701432488,1.2757115060155837,1.3358235898529267,34000.0
2008-05-30,1.3224655927875304,1.3425029309518737,1.285730393198263,1.2890699495589872,145367.0
2008-06-02,1.289069880473484,1.295749072458276,1.289069880473484,1.295749072458276,3650.0
2008-06-03,1.302428121536984,1.3091072335759388,1.275711593759867,1.275711593759867,28497.0
2008-06-04,1.2823907057988224,1.2957490094980284,1.275711593759867,1.275711593759867,77743.0
2008-06-05,1.3157864307278544,1.3157864307278544,1.295749093314854,1.3091073182568542,29157.0
2008-06-06,1.3358239018799198,1.3358239018799198,1.269032690861662,1.269032690861662,180667.0
2008-06-10,1.282390712804772,1.3291445769541794,1.282390712804772,1.3291445769541794,15779.0
2008-06-11,1.2957491419017393,1.299088698262463,1.2757117241160916,1.2890699495589872,84753.0
2008-06-12,1.3045180240450294,1.3045180240450294,1.2564568789171104,1.2564568789171104,58558.0
2008-06-13,1.2804875376160365,1.2804875376160365,1.2495910850983385,1.2495910850983385,42987.0
2008-06-16,1.2667557693137956,1.2667557693137956,1.235859235231975,1.2392921743690966,72175.0
2008-06-17,1.242725035359891,1.256456872892604,1.187798012619922,1.218694462911155,1021774.0
2008-06-18,1.2186947742467338,1.2289935936414804,1.2186947742467338,1.2289935936414804,526880.0
2008-06-19,1.2083957634243434,1.249591116325122,1.19466400640666,1.2358592774597106,335351.0
2008-06-20,1.1809322415502368,1.2186945730982093,1.174066363086969,1.174066363086969,61159.0
2008-06-23,1.174066556869498,1.2701889530682082,1.174066556869498,1.2289935936414804,315589.0
2008-06-24,1.2907862682941955,1.2976521461696124,1.2564568789171104,1.2564568789171104,279898.0
2008-06-25,1.301085345026586,1.301085345026586,1.280487707285522,1.280487707285522,105660.0
2008-06-26,1.2804872969667225,1.2804872969667225,1.2358590143140151,1.2598896658259546,5480.0
2008-06-27,1.2598898437282162,1.2633227827364244,1.2598898437282162,1.2633227827364244,1130.0
2008-06-30,1.2495909642644685,1.3045179856512243,1.2358591270700614,1.3045179856512243,31443.0
2008-07-01,1.345713251326013,1.345713251326013,1.2564567651777194,1.283920274193283,253758.0
2008-07-02,1.2358591888230372,1.2633227827364244,1.2358591888230372,1.2633227827364244,41823.0
2008-07-03,1.2633227827364244,1.2633227827364244,1.2633227827364244,1.2633227827364244,0.0
2008-07-04,1.2633228733428057,1.273621691106068,1.2358592774597106,1.2358592774597106,86026.0
2008-07-07,1.2495910850983385,1.2495910850983385,1.23585924657608,1.2495910850983385,560837.0
2008-07-08,1.2358592946374207,1.2633228909022436,1.2152616588246008,1.2255604767310109,334818.0
2008-07-09,1.2839203526311909,1.3045179856512243,1.2839203526311909,1.3045179856512243,2519456.0
2008-07-10,1.2839206898528028,1.2839206898528028,1.2358594516683952,1.277054810376136,556621.0
2008-07-11,1.2701884813963389,1.2701884813963389,1.2358590143140151,1.2598896658259546,213150.0
2008-07-14,1.2289935936414804,1.2289935936414804,1.2289935936414804,1.2289935936414804,204800.0
2008-07-15,1.2289934334049557,1.232426372755617,1.1740664037943755,1.2152616760023105,237121.0
2008-07-16,1.2015297683049142,1.218694462911155,1.1946638904624185,1.218694462911155,64414.0
2008-07-17,1.2152616507416034,1.2221275293002103,1.2083957721829968,1.2083957721829968,424033.0
2008-07-18,1.2358593121062782,1.2358593121062782,1.2152616760023105,1.2152616760023105,128711.0
2008-07-21,1.2255602986237784,1.2255602986237784,1.2221273598205409,1.2221273598205409,7775.0
2008-07-22,1.2495910850983385,1.2495910850983385,1.2495910850983385,1.2495910850983385,5000.0
2008-07-23,1.29765210797788,1.3182497409979133,1.2907862303045354,1.3045179856512243,338604.0
2008-07-24,1.386908695812885,1.400640452112383,1.3731769395133868,1.380042817663136,245523.0
2008-07-25,1.380042817663136,1.380042817663136,1.380042817663136,1.380042817663136,657017.0
2008-07-28,1.3731768943679032,1.386908650215947,1.3182497891280076,1.338847504747794,27562.0
2008-07-29,1.3525793050641397,1.400640452112383,1.3525793050641397,1.380042817663136,62850.0
2008-07-30,1.3594452495499958,1.4418357913673507,1.3594452495499958,1.428104034397791,37185.0
2008-07-31,1.441835863317246,1.4830312999770965,1.441835863317246,1.462433663494903,11585.0
2008-08-01,1.441835863317246,1.462433663494903,1.441835863317246,1.462433663494903,16726.0
2008-08-04,1.544824146615495,1.5516900251637455,1.476165361132989,1.476165361132989,14135.0
2008-08-05,1.5036286675080903,1.5379580555046468,1.496762789908779,1.5379580555046468,13807.0
2008-08-06,1.5654217729775357,1.5654217729775357,1.4761653523795548,1.5036288664097028,9835.0
2008-08-07,1.51049474491724,1.517360623424777,1.448701674653951,1.5036288664097028,9705.0
2008-08-08,1.5036289457998044,1.6134830077205804,1.4898971880597074,1.5860194922403863,135947.0
2008-08-11,1.6340804889739584,1.6340804889739584,1.613482692690043,1.6340804889739584,14384.0
2008-08-12,1.627214755170359,1.627214755170359,1.5379583304241762,1.6134829975171003,222734.0
2008-08-13,1.6066170684905727,1.6134829471026728,1.5997511898784726,1.5997511898784724,14419.0
2008-08-14,1.620348960333274,1.620348960333274,1.5448242893255864,1.5448242893255864,0.0
2008-08-15,1.6134825811701163,1.6615438842501304,1.5997508270602327,1.6615438842501304,68598.0
2008-08-18,1.6134829975171003,1.6409466765190817,1.5997512398638414,1.6134829975171003,4174.0
2008-08-19,1.6203490545916064,1.7027397732700849,1.6203490545916064,1.6478127366147537,71767.0
2008-08-20,1.6478125073832397,1.6958736577707418,1.6478125073832397,1.6752760218903835,314563.0
2008-08-21,1.6546782004319,1.6684099561454062,1.6272145253094474,1.6546782004319,35944.0
2008-08-22,1.599750963057918,1.785129822996156,1.5928850854192955,1.785129822996156,94437.0
2008-08-25,1.7164713193577603,1.7164713193577603,1.6821419257096977,1.6821419257096977,8200.0
2008-08-26,1.6821416586302325,1.6821416586302325,1.6409463927932724,1.6409463927932724,114258.0
2008-08-27,1.7027392236192018,1.7164709783503704,1.7027392236192018,1.7096051009847857,5587.0
2008-08-28,1.7096051009847857,1.7096051009847857,1.7096051009847857,1.7096051009847857,0.0
2008-08-29,1.7370686539516098,1.7988615517894575,1.7370686539516098,1.7782639191768412,76856.0
2008-09-01,1.7576664277199834,1.7576664277199834,1.7576664277199834,1.7576664277199836,4560.0
2008-09-02,1.7576664277199834,1.7576664277199834,1.7576664277199834,1.7576664277199836,154269.0
2008-09-03,1.8537892400194067,1.8675209988295485,1.819459842994052,1.8675209988295485,43170.0
2008-09-04,1.8263251624308816,1.8331910397308115,1.8194592851309523,1.8331910397308115,3561.0
2008-09-05,1.7851302475203796,1.9087162381011669,1.7782643682489734,1.8881186002869483,155742.0
2008-09-08,1.8331911817696815,1.8331911817696815,1.812593548273953,1.812593548273953,3713.0
2008-09-09,1.7988620060631924,1.8881186002869483,1.7851302475203796,1.8881186002869483,87271.0
2008-09-10,1.8881181512709255,1.8881181512709255,1.785129822996156,1.785129822996156,32348.0
2008-09-11,1.8057280844568069,1.8057280844568069,1.8057280844568069,1.8057280844568069,3888.0
2008-09-12,1.8125939029196292,1.8331915404454184,1.7988619808736317,1.8194597820948928,114311.0
2008-09-15,1.7508005496310552,1.7782640619867671,1.7508005496310552,1.7576664277199836,30820.0
2008-09-16,1.7027394171665553,1.7027394171665553,1.7027394171665553,1.7027394171665553,8600.0
2008-09-17,1.7851302225231065,1.8194597820948928,1.7851302225231065,1.8194597820948928,33618.0
2008-09-18,1.7713985290041836,1.778264408430732,1.5928855002184557,1.7302032524448951,302661.0
2008-09-19,1.805727670442044,1.8331911817696815,1.7988616289146948,1.812593548273953,665898.0
2008-09-22,1.8125936506720852,1.8400571635512089,1.8125936506720852,1.8400571635512089,2000.0
2008-09-23,1.7302027330815393,1.7302027330815393,1.7096051009847857,1.7096051009847857,33495.0
2008-09-24,1.7164712936510995,1.723337172277886,1.6752760218903835,1.6752760218903835,194201.0
2008-09-25,1.675275638360014,1.716470900689665,1.6615438842501304,1.6615438842501304,92332.0
2008-09-26,1.6615440782886537,1.716471101142678,1.6546782004319,1.6546782004319,384800.0
2008-09-29,1.6546782004319,1.7027393454291715,1.6546782004319,1.6546782004319,237200.0
2008-09-30,1.647812591144242,1.689007864998981,1.647812591144242,1.6684102280716118,453822.0
2008-10-01,1.750800387534068,1.785129774800338,1.7370686326275604,1.7439345100808146,85910.0
2008-10-02,1.757666286564226,1.791995674251919,1.757666286564226,1.7782639191768412,23910.0
2008-10-03,1.7508005496310552,1.826325372304708,1.7508005496310552,1.7576664277199836,18829.0
2008-10-06,1.750800963902837,1.7713986030434017,1.750800963902837,1.750800963902837,88517.0
2008-10-07,1.7576663381208126,1.7988616045544008,1.7576663381208126,1.7919957268154698,101474.0
2008-10-08,1.785129873250875,1.8400570596015915,1.785129873250875,1.812593548273953,7600.0
2008-10-09,1.853789177971208,1.8743868154969971,1.7851302225231065,1.8194597820948928,44404.0
2008-10-10,1.8057275305310945,1.8331910397308115,1.7576662257361626,1.8331910397308115,2397704.0
2008-10-13,1.7988614895357384,1.8400569170307408,1.7988614895357384,1.8331910397308115,3008000.0
2008-10-14,1.819459843269024,1.819459843269024,1.8057280844568069,1.8057280844568069,135503.0
2008-10-15,1.8606546679002212,1.8606546679002212,1.7919957268154698,1.7919957268154698,119887.0
2008-10-16,1.7919957268154698,1.7988616045544008,1.730202827165087,1.7919957268154698,1895028.0
2008-10-17,1.7988613255359174,1.8743861326450693,1.7988613255359174,1.8743861326450693,3132040.0
2008-10-20,1.853788660241235,1.9224474328186996,1.853788660241235,1.9155815555609528,227773.0
2008-10-21,1.9567770534780091,2.0185701198943424,1.9567770534780091,1.991106607573948,45800.0
2008-10-22,1.9842402911683203,1.9842402911683203,1.9499107446558968,1.9499107446558968,13293.0
2008-10-23,1.888118212203022,1.9018499679234089,1.888118212203022,1.9018499679234089,35000.0
2008-10-24,1.8881176910113493,1.943044698730971,1.7302023801220412,1.8537883111865856,121074.0
2008-10-27,1.7851295434388208,2.011703797421932,1.7851295434388208,1.9499107446558968,15814.0
2008-10-28,1.936179294741282,1.936179294741282,1.785129822996156,1.785129822996156,454178.0
2008-10-29,1.9224470708361128,1.9224470708361128,1.8194589313618224,1.8537883111865856,184334.0
2008-10-30,1.7508005496310552,1.771398183897839,1.7439346715421278,1.7576664277199836,222400.0
2008-10-31,1.7576667701510875,1.8194598486854985,1.7302032524448951,1.7302032524448951,1570978.0
2008-11-03,1.7919957510827849,1.826325303937772,1.7919957510827849,1.812593548273953,4849.0
2008-11-04,1.8194597820948928,1.8194597820948928,1.8194597820948928,1.8194597820948928,24700.0
2008-11-05,1.8675208639187684,1.8881185006459964,1.8537891061006164,1.8606549850096925,147723.0
2008-11-06,1.826325661270156,1.826325661270156,1.8194597820948928,1.8194597820948928,60924.0
2008-11-07,1.791995700634778,1.819459374884702,1.785129822996156,1.785129822996156,579628.0
2008-11-10,1.8194597820948928,1.8194597820948928,1.8194597820948928,1.8194597820948928,4031.0
2008-11-11,1.90184983147114,1.90184983147114,1.8949839541035527,1.8949839541035527,86626.0
2008-11-12,1.9018499679234089,1.9018499679234089,1.9018499679234089,1.9018499679234089,1837957.0
2008-11-13,1.9018499679234089,1.9293134793641824,1.9018499679234089,1.9018499679234089,522230.0
2008-11-14,1.9224476015039889,1.9224476015039889,1.9018499679234089,1.9018499679234089,116382.0
2008-11-17,1.8743861326450693,1.8743861326450693,1.8743861326450693,1.8743861326450693,4676.0
2008-11-18,1.8537897185517267,1.8537897185517267,1.798862505436918,1.846923837374316,1182564.0
2008-11-19,1.8469230417709896,1.8469230417709896,1.8125936506720852,1.8400571635512089,2180604.0
2008-11-20,1.785130282543004,1.8057280844568069,1.785130282543004,1.8057280844568069,1362001.0
2008-11-21,1.7851303541305934,1.8331916755961937,1.7508009557233677,1.8263257959147483,1513346.0
2008-11-24,1.8263257959147483,1.8263257959147483,1.8263257959147483,1.8263257959147483,110566.0
2008-11-25,1.7370686539516098,1.846922858247661,1.7302027764140708,1.7782639191768412,921759.0
2008-11-26,1.7713980416393031,1.7851297967143804,1.7233368988765323,1.7782639191768412,27549.0
2008-11-27,1.8034281524197344,1.8104181775587511,1.7684780267246516,1.8104181775587516,4205.0
2008-11-28,1.8104181775587511,1.8104181775587511,1.8104181775587511,1.8104181775587516,307682.0
2008-12-01,1.8104181775587511,1.8104181775587511,1.8104181775587511,1.8104181775587516,450000.0
2008-12-02,1.761488203525539,1.7824582813466332,1.6915879441218924,1.7754682554062686,105976.0
2008-12-03,1.775468076209555,1.775468076209555,1.7475079752700888,1.7684780509746885,1380.0
2008-12-04,1.747508097683199,1.747508097683199,1.747508097683199,1.747508097683199,2592.0
2008-12-05,1.7405180719586804,1.7684781748567535,1.7405180719586804,1.747508097683199,516867.0
2008-12-08,1.7475084027125587,1.7684784835464629,1.733528348823289,1.733528348823289,99796.0
2008-12-09,1.7405179500352224,1.7684780509746885,1.7405179500352224,1.7684780509746885,2132983.0
2008-12-10,1.7754682554062686,1.8453686814652797,1.754498177585175,1.7754682554062686,714678.0
2008-12-11,1.7824582813466332,1.789448307286998,1.7684782294659034,1.7754682554062686,463401.0
2008-12-12,1.7405180719586804,1.747508097683199,1.719547994785125,1.747508097683199,26298.0
2008-12-15,1.719548091648446,1.719548091648446,1.7125580655301744,1.712558065530174,792056.0
2008-12-16,1.740518375767924,1.740518375767924,1.7265383218786543,1.733528348823289,30988.0
2008-12-17,1.719548709963922,1.719548709963922,1.719548709963922,1.7195487099639215,528230.0
2008-12-18,1.7265378432379783,1.7475079182584383,1.7265378432379783,1.7405178932516183,73448.0
2008-12-19,1.7055677962608908,1.7614879972349051,1.7055677962608908,1.7544979721131533,178183.0
2008-12-22,1.761488025739822,1.7684780509746885,1.761488025739822,1.7684780509746885,6900.0
2008-12-23,1.7475084344798713,1.78245856983839,1.7475084344798713,1.78245856983839,1626.0
2008-12-24,1.78245856983839,1.78245856983839,1.78245856983839,1.78245856983839,0.0
2008-12-29,1.8104181268050965,1.866338493004892,1.8104181268050965,1.866338493004892,12013.0
2008-12-30,1.887308039185546,1.9012880851557483,1.880318016200445,1.9012880851557483,12872.0
2008-12-31,1.9012880851557483,1.9012880851557483,1.9012880851557483,1.9012880851557483,0.0
2009-01-02,1.9012880851557483,1.9012880851557483,1.9012880851557483,1.9012880851557483,0.0
2009-01-05,1.8523584431187772,1.922258692549345,1.8523584431187772,1.866338493004892,85764.0
2009-01-06,1.8174087051969097,1.8174087051969097,1.78245856983839,1.78245856983839,14814.0
2009-01-07,1.78245856983839,1.78245856983839,1.78245856983839,1.78245856983839,50000.0
2009-01-08,1.7894482242672614,1.8034282754994,1.684597840026225,1.7894482242672614,614119.0
2009-01-09,1.817408507634388,1.817408507634388,1.7964384286988422,1.7964384286988422,39027.0
2009-01-12,1.817408601991415,1.817408601991415,1.817408601991415,1.8174086019914155,55315.0
2009-01-13,1.8313885708524085,1.8313885708524085,1.8313885708524085,1.8313885708524085,897.0
2009-01-14,1.8523587441449816,1.8733288223819928,1.8453687180659784,1.8523587441449816,106563.0
2009-01-15,1.8174085181478383,1.8593488429169225,1.8174085181478383,1.8313885708524085,40000.0
2009-01-16,1.8313885708524085,1.8453687902123528,1.8313885708524085,1.8313885708524085,139200.0
2009-01-19,1.8523588058490048,1.8663388584727016,1.7964384286988422,1.7964384286988422,27517.0
2009-01-20,1.8034282754994,1.8243983523476075,1.7894482242672614,1.7894482242672614,55047.0
2009-01-21,1.810418202383887,1.810418202383887,1.7684780509746885,1.7684780509746885,15111.0
2009-01-22,1.747508015750615,1.761488066544192,1.747508015750615,1.761488066544192,7079.0
2009-01-23,1.761488066544192,1.761488066544192,1.761488066544192,1.761488066544192,99283.0
2009-01-27,1.782458376075145,1.8104184813225392,1.782458376075145,1.7964384286988422,133232.0
2009-01-28,1.8034282608314665,1.8453685808421216,1.8034282608314665,1.838378555282905,141842.0
2009-01-29,1.8523587441449816,1.8733288223819928,1.8313884992526035,1.8523587441449816,159881.0
2009-01-30,1.8174082191618628,1.8733285874359296,1.8174082191618628,1.8733285874359296,35015.0
2009-02-02,1.859348792971433,1.9222590284521144,1.859348792971433,1.9222590284521144,81540.0
2009-02-03,1.9222590284521144,1.9222590284521144,1.9222590284521144,1.9222590284521144,1000.0
2009-02-04,1.8803187788144164,1.8803187788144164,1.817408379778204,1.8453686497139437,40664.0
2009-02-05,1.817408601991415,1.817408601991415,1.817408601991415,1.8174086019914155,1513.0
2009-02-06,1.859349058577104,1.859349058577104,1.859349058577104,1.859349058577104,1027.0
2009-02-09,1.8453690042510305,1.9012892215553243,1.8453690042510305,1.859349058577104,212660.0
2009-02-10,1.859349058577104,1.8873091672292508,1.8453690042510305,1.859349058577104,17487.0
2009-02-11,1.873327993215344,1.9012880851557483,1.873327993215344,1.9012880851557483,37466.0
2009-02-12,1.9222585183284355,1.9222585183284355,1.908278469709382,1.9152684940189089,7303.0
2009-02-13,1.9222590284521144,1.9222590284521144,1.9222590284521144,1.9222590284521144,103.0
2009-02-16,1.8873087073266637,1.9222588346251408,1.8803186818669684,1.8803186818669684,89942.0
2009-02-17,1.8523587441449816,1.880318848460996,1.8453687180659784,1.8523587441449816,609110.0
2009-02-18,1.8523585118289088,1.8803186126382687,1.8523585118289088,1.8733285874359296,2297.0
2009-02-19,1.880318848460996,1.880318848460996,1.8523587441449816,1.8523587441449816,35356.0
2009-02-20,1.852358635756144,1.852358635756144,1.8174083407508383,1.8243983664208283,161062.0
2009-02-23,1.817408447094596,1.8593487702239853,1.817408447094596,1.8523587441449816,952.0
2009-02-24,1.8523587441449816,1.8523587441449816,1.8523587441449816,1.8523587441449816,0.0
2009-02-25,1.7824581014444214,1.7824581014444214,1.7475079752700888,1.7684780509746885,47793.0
2009-02-26,1.7894484023869934,1.7964384286988422,1.775468349763296,1.7964384286988422,61462.0
2009-02-27,1.810418193959523,1.8803186126382687,1.8034281687571827,1.8733285874359296,8791.0
2009-03-02,1.8313882529758008,1.8313882529758008,1.8034281524197344,1.8104181775587516,180687.0
2009-03-03,1.7964384286988422,1.7964384286988422,1.7964384286988422,1.7964384286988422,65501.0
2009-03-04,1.7964384286988422,1.7964384286988422,1.7964384286988422,1.7964384286988422,355000.0
2009-03-05,1.8243983664208283,1.8243983664208283,1.8243983664208283,1.8243983664208283,377500.0
2009-03-06,1.7824581587758783,1.8803186818669684,1.7824581587758783,1.8803186818669684,55572.0
2009-03-09,1.838378623893849,1.8453686497139437,1.838378623893849,1.8453686497139437,1384.0
2009-03-10,1.8523587441449816,1.8523587441449816,1.8523587441449816,1.8523587441449816,225190.0
2009-03-11,1.8942990907301285,1.9152691710716885,1.8942990907301285,1.8942990907301285,84327.0
2009-03-12,1.8523586064013384,1.8523586064013384,1.8174083119498992,1.838378555282905,605101.0
2009-03-13,1.8383789530674124,1.8383789530674124,1.78245856983839,1.78245856983839,663739.0
2009-03-16,1.838378623893849,1.8453686497139437,1.838378623893849,1.8453686497139437,860136.0
2009-03-17,1.8523590072108205,1.8523590072108205,1.78245856983839,1.78245856983839,250000.0
2009-03-18,1.7964383869798208,1.8034284131293383,1.7964383869798208,1.8034284131293383,57200.0
2009-03-19,1.817408227618753,1.817408227618753,1.7684780509746885,1.7684780509746885,0.0
2009-03-20,1.761488066544192,1.761488066544192,1.761488066544192,1.761488066544192,2770.0
2009-03-23,1.7614881491322347,1.7614881491322347,1.7405180719586804,1.747508097683199,131663.0
2009-03-24,1.761488066544192,1.8174082697185,1.761488066544192,1.761488066544192,19634.0
2009-03-25,1.7684780509746885,1.7684780509746885,1.7684780509746885,1.7684780509746885,61757.0
2009-03-26,1.7824581014444214,1.7824581014444214,1.7684780509746885,1.7684780509746885,32698.0
2009-03-27,1.796438521967135,1.817408601991415,1.796438521967135,1.8174086019914155,161126.0
2009-03-30,1.803428674617416,1.859349058577104,1.803428674617416,1.859349058577104,9347.0
2009-03-31,1.817408601991415,1.817408601991415,1.817408601991415,1.8174086019914155,2719.0
2009-04-01,1.7824582813466332,1.7824582813466332,1.7754682554062686,1.7754682554062686,117516.0
2009-04-02,1.7894482242672614,1.7894482242672614,1.7894482242672614,1.7894482242672614,493721.0
2009-04-03,1.8733288329057844,1.8733288329057844,1.7125580655301744,1.712558065530174,169327.0
2009-04-06,1.7125580655301744,1.7475081961215313,1.6985780132936317,1.712558065530174,265322.0
2009-04-07,1.677608193864616,1.6845982210617445,1.642657891223583,1.642657891223583,165248.0
2009-04-08,1.6915876722365166,1.6915876722365166,1.6915876722365166,1.691587672236517,37498.0
2009-04-09,1.6915876722365166,1.6915876722365166,1.6915876722365166,1.691587672236517,0.0
2009-04-14,1.670617938946111,1.670617938946111,1.670617938946111,1.670617938946111,2000.0
2009-04-15,1.6216874705394362,1.6216874705394362,1.607707419068391,1.607707419068391,17500.0
2009-04-16,1.607707419068391,1.607707419068391,1.607707419068391,1.607707419068391,5000.0
2009-04-17,1.607707419068391,1.607707419068391,1.607707419068391,1.607707419068391,0.0
2009-04-20,1.663628071087147,1.663628071087147,1.6356677967925448,1.6356677967925446,4810.0
2009-04-21,1.7475082276336271,1.7475082276336271,1.670617938946111,1.670617938946111,0.0
2009-04-22,1.7475081004341988,1.7475081004341988,1.607707419068391,1.607707419068391,0.0
2009-04-23,1.621687833583292,1.66362816404088,1.614697806282927,1.6566379700851182,152927.0
2009-04-24,1.6566379700851182,1.6566379700851182,1.6566379700851182,1.6566379700851182,460922.0
2009-04-27,1.6566379700851182,1.6566379700851182,1.6566379700851182,1.6566379700851182,0.0
2009-04-28,1.642657739103728,1.6496477656535378,1.6077076063546785,1.6496477656535378,1517742.0
2009-04-29,1.6566379700851182,1.6566379700851182,1.6566379700851182,1.6566379700851182,52500.0
2009-04-30,1.67760766282157,1.684597687806021,1.67760766282157,1.6845976878060205,37472.0
2009-05-01,1.6426578237023486,1.6426578237023486,1.6356677967925448,1.6356677967925446,43396.0
2009-05-04,1.6426579154843877,1.6566379700851182,1.621687833583292,1.6566379700851182,642574.0
2009-05-05,1.6566378785299931,1.6985782066697228,1.6566378785299931,1.6985782066697228,193000.0
2009-05-06,1.698577737774922,1.698577737774922,1.684597687806021,1.6845976878060205,131377.0
2009-05-07,1.684597687806021,1.698577737774922,1.684597687806021,1.6845976878060205,294873.0
2009-05-08,1.747508015750615,1.761488066544192,1.712557888766673,1.761488066544192,247913.0
2009-05-11,1.78245856983839,1.78245856983839,1.78245856983839,1.78245856983839,1000.0
2009-05-12,1.747508097683199,1.747508097683199,1.747508097683199,1.747508097683199,241255.0
2009-05-13,1.7824583267128884,1.7824583267128884,1.7125580655301744,1.712558065530174,0.0
2009-05-14,1.7824580375883297,1.7824580375883297,1.684597687806021,1.6845976878060205,88588.0
2009-05-15,1.7475079126660764,1.7475079126660764,1.684597687806021,1.6845976878060205,50567.0
2009-05-18,1.747508097683199,1.747508097683199,1.747508097683199,1.747508097683199,0.0
2009-05-19,1.733527821137752,1.733527821137752,1.6915876722365166,1.691587672236517,0.0
2009-05-20,1.7335280744523407,1.7335280744523407,1.7055679710991358,1.7055679710991358,0.0
2009-05-21,1.7125577932243383,1.7405178932516183,1.7125577932243383,1.7405178932516183,589645.0
2009-05-22,1.7405178932516183,1.7405178932516183,1.7405178932516183,1.7405178932516183,0.0
2009-05-25,1.747508097683199,1.747508097683199,1.747508097683199,1.747508097683199,1000.0
2009-05-26,1.607707419068391,1.6286774962749586,1.5727572903907792,1.607707419068391,65445.0
2009-05-27,1.6286768667697875,1.6286768667697875,1.5727566824994998,1.6007167746346431,438247.0
2009-05-28,1.6286775557627864,1.6286775557627864,1.5238271659002651,1.5238271659002651,91775.0
2009-05-29,1.537807081009043,1.5657671824837862,1.537807081009043,1.5657671824837862,175770.0
2009-06-01,1.5867375174635807,1.6426577295363622,1.5447973584089942,1.614697623499971,12234.0
2009-06-02,1.6426572412217963,1.6426572412217963,1.5937270702036397,1.6216871679283005,23986.0
2009-06-03,1.6286776148248217,1.677607965190431,1.6286776148248217,1.670617938946111,527604.0
2009-06-04,1.6706176378371194,1.7684779876194283,1.6636276128526688,1.6845976878060205,35514.0
2009-06-05,1.7544988531226542,1.7544988531226542,1.7125586813321754,1.7195487099639215,167746.0
2009-06-09,1.7125586813321754,1.719548709963922,1.6915885954369358,1.7195487099639215,2294.0
2009-06-10,1.712558166019303,1.7195481925477345,1.6776080333771497,1.6776080333771497,337463.0
2009-06-11,1.6636279127017914,1.670617938946111,1.6636279127017914,1.670617938946111,311649.0
2009-06-12,1.642657599986245,1.663627844515073,1.642657599986245,1.6636278445150727,2025912.0
2009-06-15,1.6822395245785189,1.6822395245785189,1.5748626316930967,1.6178133888472657,552965.0
2009-06-16,1.596338358116821,1.660764507886714,1.596338358116821,1.6392891246300831,121848.0
2009-06-17,1.6392894064088663,1.6822401803049716,1.6392894064088663,1.6679232556729362,11312.0
2009-06-18,1.6392891687008238,1.6392891687008238,1.610655323588855,1.610655323588855,2292.0
2009-06-19,1.61781389795796,1.63213082151475,1.5748631272875908,1.5748631272875908,30704.0
2009-06-22,1.6249718483729605,1.6822395245785189,1.6178133888472657,1.6178133888472657,245935.0
2009-06-23,1.6607641460014344,1.6607641460014344,1.6178133888472657,1.6178133888472657,0.0
2009-06-24,1.653605695149072,1.675081073838797,1.6321303164593468,1.6536056951490716,662009.0
2009-06-25,1.6607643351681791,1.6822397161913831,1.6607643351681791,1.6822397161913831,124596.0
2009-06-26,1.6822394501386515,1.6965563685565117,1.6679225317207922,1.6750809909297215,1003277.0
2009-06-29,1.6965565715167208,1.6965565715167208,1.6822396513861184,1.6893981114514194,910403.0
2009-06-30,1.6965566167119976,1.7395075489191418,1.6464473949200091,1.6965566167119976,730876.0
2009-07-01,1.6822397161913831,1.6822397161913831,1.6679227955092468,1.6822397161913831,480478.0
2009-07-02,1.6679227312555165,1.7180321223837745,1.6607642711902153,1.6893981114514194,1024639.0
2009-07-03,1.6321303993684215,1.7251905490889776,1.6321303993684215,1.6321303993684215,1085982.0
2009-07-06,1.6464480698928283,1.6464480698928283,1.6464480698928283,1.6464480698928283,353693.0
2009-07-07,1.6679232556729362,1.6750817179889543,1.6464478687248838,1.6679232556729362,918269.0
2009-07-08,1.6607649962741486,1.6607649962741486,1.6106557539395283,1.6464480698928283,16710.0
2009-07-09,1.6464480698928283,1.6464480698928283,1.6464480698928283,1.6464480698928283,14565.0
2009-07-10,1.6464475857156269,1.6464475857156269,1.6392891246300831,1.6392891246300831,248626.0
2009-07-13,1.610655323588855,1.6464476299788158,1.610655323588855,1.610655323588855,925041.0
2009-07-14,1.6106556288417535,1.6464479420151057,1.6106556288417535,1.6249725541110944,374280.0
2009-07-15,1.6392894793804351,1.6464479420151057,1.6249725541110944,1.6249725541110944,1898117.0
2009-07-16,1.6392887760225885,1.68939799296528,1.6392887760225885,1.6536056951490716,2170566.0
2009-07-17,1.7108738026260204,1.753824566540189,1.6893982499977716,1.703715341973659,211225.0
2009-07-20,1.653605695149072,1.703715082762902,1.653605695149072,1.6536056951490716,2425.0
2009-07-21,1.7180319855537116,1.7824581210102994,1.710873526058535,1.746665823534417,68451.0
2009-07-22,1.76814147331725,1.81109223687852,1.76814147331725,1.789616855097885,484264.0
2009-07-23,1.803933755618499,1.803933755618499,1.7681414530608224,1.803933755618499,119794.0
2009-07-24,1.7896165432680995,1.7896165432680995,1.7251904091520562,1.7752996245756454,201650.0
2009-07-27,1.7896164896110904,1.818250326137488,1.7896164896110904,1.818250326137488,14095.0
2009-07-28,1.803933755618499,1.803933755618499,1.7896168345954284,1.803933755618499,24386.0
2009-07-29,1.7752999135723575,1.803933755618499,1.7752999135723575,1.803933755618499,4498.0
2009-07-30,1.8182498719688636,1.83972524399947,1.803932957281792,1.832566786655934,51019.0
2009-07-31,1.8612015994331277,1.9685786869920745,1.8397262160555727,1.846884677181425,47800.0
2009-08-03,1.846884677181425,1.846884677181425,1.846884677181425,1.846884677181425,0.0
2009-08-04,1.911310739421329,1.911310739421329,1.846884427333143,1.9041522792638803,539232.0
2009-08-05,1.8468842093355569,1.8468842093355569,1.8182503720855685,1.8254088313980656,551072.0
2009-08-06,1.8254088313980656,1.8540426686480531,1.8182503720855685,1.8254088313980656,116493.0
2009-08-07,1.8540426324392936,1.8540426324392936,1.8540426324392936,1.8540426324392936,70339.0
2009-08-10,1.896993844038941,1.925627685045073,1.868359832361654,1.925627685045073,180908.0
2009-08-11,1.911310505294464,1.911310505294464,1.8612011196593468,1.8755180382204852,128945.0
2009-08-12,1.8755180382204852,1.8755180382204852,1.8755180382204852,1.8755180382204852,273.0
2009-08-13,1.9113105731516025,1.9542613303598968,1.9113105731516025,1.9471028708251807,233619.0
2009-08-14,1.9471028708251807,1.9471028708251807,1.9471028708251807,1.9471028708251807,49547.0
2009-08-17,1.9542613303598968,2.011529006637622,1.9471028708251807,1.9471028708251807,92241.0
2009-08-18,1.9327855135594336,1.9327855135594336,1.8969932240005936,1.8969932240005936,26903.0
2009-08-19,1.9327858250830217,2.0258457929352742,1.9327858250830217,1.9614196613452533,19208.0
2009-08-20,1.932786016101902,1.932786016101902,1.8612012477004127,1.8612012477004127,31463.0
2009-08-21,1.8969936517350208,1.8969936517350208,1.8683596429604492,1.8683596429604492,115436.0
2009-08-24,1.8969937169337967,1.939944475565145,1.8969937169337967,1.939944475565145,282665.0
2009-08-25,1.9685778031182728,1.9685778031182728,1.868359221682423,1.8969932240005936,24431.0
2009-08-26,1.9184693979723824,1.947103241563271,1.8826770934837724,1.8826770934837724,98259.0
2009-08-27,1.8826770934837724,1.8826770934837724,1.8826770934837724,1.8826770934837724,148928.0
2009-08-28,1.8826770934837724,1.8826770934837724,1.8826770934837724,1.8826770934837724,380000.0
2009-08-31,1.8826763081770577,1.8969932240005936,1.8755176795941908,1.8969932240005936,14711.0
2009-09-01,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,142385.0
2009-09-02,1.904152176705688,1.939944475565145,1.904152176705688,1.939944475565145,51131.0
2009-09-03,1.975737286403348,2.0186880561646587,1.9614203631495772,2.004371132910888,380024.0
2009-09-04,1.9972126712840037,2.004371132910888,1.9685788247764628,2.004371132910888,63939.0
2009-09-07,2.004371132910888,2.004371132910888,1.9327865166420373,2.004371132910888,2474.0
2009-09-08,1.9471029353370368,1.9828952341964936,1.9184690962494708,1.939944475565145,22742.0
2009-09-09,1.9685779303763131,1.9972117638744091,1.9399440968782176,1.9828948471253616,8091.0
2009-09-10,1.9828948471253616,1.9828948471253616,1.9828948471253616,1.9828948471253616,0.0
2009-09-11,1.9614197898946124,1.9614197898946124,1.9184690326863183,1.9471028708251807,33884.0
2009-09-14,1.954260887294737,1.954260887294737,1.861200763770655,1.8969932240005936,59362.0
2009-09-15,1.8468841732665984,1.8683595507846829,1.8254087957485137,1.8540426324392936,12034.0
2009-09-16,1.8254083293123984,1.8468837013430048,1.8254083293123984,1.832566786655934,106881.0
2009-09-17,1.93278674030836,1.93278674030836,1.93278674030836,1.93278674030836,220945.0
2009-09-18,1.8898352574636956,1.8898352574636956,1.8612012477004127,1.8612012477004127,541700.0
2009-09-21,1.9041526529637507,1.9184695760884176,1.9041526529637507,1.911311114526084,2002.0
2009-09-22,1.90415211126088,1.911310570786738,1.8612011834345907,1.8683596429604492,115073.0
2009-09-23,1.918469199578777,1.918469199578777,1.9041522792638803,1.9041522792638803,24500.0
2009-09-24,1.8826770934837724,1.8826770934837724,1.87551846191488,1.8826770934837724,92987.0
2009-09-25,1.8755190517776263,1.896994611896164,1.8683605886285224,1.88983614874706,480871.0
2009-09-28,1.911311114526084,1.911311114526084,1.911311114526084,1.911311114526084,102000.0
2009-09-29,1.911311538194373,1.911311538194373,1.882677685597956,1.88983614874706,269947.0
2009-09-30,1.9041523042904736,1.932786145296606,1.9041523042904736,1.925627685045073,234799.0
2009-10-01,1.8826770934837724,1.8898355543814944,1.8683600010171584,1.8826770934837724,833794.0
2009-10-02,1.8755176795941908,1.8969932240005936,1.854042305858887,1.8969932240005936,298104.0
2009-10-05,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,0.0
2009-10-06,1.875518267962936,1.911310739421329,1.875518267962936,1.9041522792638803,152806.0
2009-10-07,1.9041522792638803,1.9041522792638803,1.9041522792638803,1.9041522792638803,1000.0
2009-10-08,1.8969939129396185,1.8969939129396185,1.753824532037752,1.803933755618499,30177.0
2009-10-09,1.7967748441744988,1.7967748441744988,1.7681410093145256,1.7681410093145256,107253.0
2009-10-12,1.789616666298916,1.789616666298916,1.718032067915418,1.7251905277537674,11788.0
2009-10-13,1.7323489875921174,1.7609828269455168,1.718032067915418,1.7251905277537674,599051.0
2009-10-14,1.7395078244056572,1.7538247471850297,1.725190901626284,1.7323493630159703,29410.0
2009-10-15,1.7538243671071667,1.7681412867838664,1.6822395980525229,1.7251905277537674,103206.0
2009-10-16,1.68939803928661,1.7395074282743812,1.68939803928661,1.7395074282743812,224297.0
2009-10-19,1.7609836040593658,1.7896174560487506,1.7466666780646736,1.7609836040593665,66999.0
2009-10-20,1.7538243671071667,1.7538243671071667,1.6822395980525229,1.7251905277537674,48359.0
2009-10-21,1.7251905277537674,1.7251905277537674,1.7251905277537674,1.7251905277537674,100000.0
2009-10-22,1.6965566368735194,1.6965566368735194,1.6822397161913831,1.6822397161913831,2220.0
2009-10-23,1.7108739788469112,1.7395078244056572,1.7108739788469112,1.7323493630159703,451370.0
2009-10-26,1.8325674253290156,1.8325674253290156,1.7251905277537674,1.7251905277537674,20063.0
2009-10-27,1.7681410093145256,1.7681410093145256,1.7681410093145256,1.7681410093145256,167485.0
2009-10-28,1.7967757630534185,1.7967757630534185,1.7466665264223844,1.7538249887982462,81443.0
2009-10-29,1.7538240918845385,1.8110917616044853,1.7466656331695458,1.7681410093145256,29354.0
2009-10-30,1.7466656331695458,1.7681410093145256,1.7466656331695458,1.7681410093145256,1933.0
2009-11-02,1.7681410093145256,1.7681410093145256,1.7681410093145256,1.7681410093145256,116060.0
2009-11-03,1.8182504184861816,1.8182504184861816,1.746665823534417,1.746665823534417,2600.0
2009-11-04,1.768141165229419,1.7752996245756456,1.768141165229419,1.7752996245756454,89862.0
2009-11-05,1.7752999135723575,1.803933755618499,1.7752999135723575,1.803933755618499,124020.0
2009-11-06,1.8182502203194784,1.8182502203194784,1.7681410093145256,1.7681410093145256,110143.0
2009-11-09,1.7896161179405294,1.8182499485202028,1.775299202650692,1.811091490875284,8892.0
2009-11-10,1.811092216130035,1.8182506766415696,1.7967752951069638,1.803933755618499,33368.0
2009-11-11,1.8039330332303651,1.8182499485202028,1.7967745755854476,1.811091490875284,63856.0
2009-11-12,1.8110917616044853,1.8110917616044853,1.7681410093145256,1.7681410093145256,113340.0
2009-11-13,1.796775261778738,1.796775261778738,1.7108737372336948,1.7108737372336948,0.0
2009-11-16,1.7323487157395594,1.7752994680295189,1.7323487157395594,1.7681410093145256,48825.0
2009-11-17,1.746665823534417,1.7896165805054758,1.7395073640392409,1.746665823534417,50902.0
2009-11-18,1.7395074282743812,1.7466658880338994,1.7395074282743812,1.7395074282743812,81100.0
2009-11-19,1.8254084061651208,1.8397253214549576,1.811091490875284,1.811091490875284,22252.0
2009-11-20,1.8182499485202028,1.8182499485202028,1.811091490875284,1.811091490875284,2007.0
2009-11-23,1.8397260581761756,1.8612014397107808,1.782458374083893,1.803933755618499,14249.0
2009-11-24,1.8540431828153623,1.8540431828153623,1.78245856983839,1.78245856983839,0.0
2009-11-25,1.7824580839218729,1.7824580839218729,1.768141165229419,1.7752996245756454,5216.0
2009-11-26,1.7824584388154607,1.811092281901465,1.7752999780439591,1.796775360358463,5266.0
2009-11-27,1.79677531569143,1.8254091580656095,1.7824583945043395,1.789616855097885,36456.0
2009-11-30,1.825409137153105,1.825409137153105,1.7896168345954284,1.803933755618499,35476.0
2009-12-01,1.803933755618499,1.8182506766415696,1.7967752951069638,1.803933755618499,14935.0
2009-12-02,1.818250326137488,1.8325672444006864,1.818250326137488,1.818250326137488,8900.0
2009-12-03,1.7896168345954284,1.803933755618499,1.7896168345954284,1.803933755618499,58486.0
2009-12-04,1.8254084061651208,1.8254084061651208,1.8039330332303651,1.811091490875284,9001.0
2009-12-07,1.8540426603787776,1.8969935867333247,1.8540426603787776,1.8755180382204852,96330.0
2009-12-08,1.87551846191488,1.8898355543814944,1.87551846191488,1.8826770934837724,34303.0
2009-12-09,1.8110915583882792,1.8969932240005936,1.7896161846529757,1.8969932240005936,64008.0
2009-12-10,1.8969941914014172,1.911311114526084,1.8969941914014172,1.911311114526084,12332.0
2009-12-11,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,5000.0
2009-12-14,1.8898354740786785,1.8898354740786785,1.789616855097885,1.789616855097885,0.0
2009-12-15,1.8468851991812083,1.88983614874706,1.8468851991812083,1.88983614874706,19063.0
2009-12-16,1.896993844038941,1.925627685045073,1.882676923535875,1.925627685045073,257409.0
2009-12-17,1.8683596429604492,1.8683596429604492,1.8683596429604492,1.8683596429604492,1000.0
2009-12-18,1.911310505294464,1.911310505294464,1.8755180382204852,1.8755180382204852,0.0
2009-12-21,1.8755180382204852,1.8755180382204852,1.8755180382204852,1.8755180382204852,0.0
2009-12-22,1.904152587156246,1.9184695097861209,1.904152587156246,1.9184695097861209,89499.0
2009-12-23,1.925627685045073,1.925627685045073,1.925627685045073,1.925627685045073,1635.0
2009-12-24,1.925627685045073,1.925627685045073,1.925627685045073,1.925627685045073,0.0
2009-12-29,1.9184695097861209,1.9184695097861209,1.9184695097861209,1.9184695097861209,3000.0
2009-12-30,1.91846942391247,1.9757371118685765,1.91846942391247,1.9757371118685765,4730.0
2009-12-31,1.9471032678905231,1.9757371118685765,1.9471032678905231,1.9757371118685765,7725.0
2010-01-04,1.975736774424602,1.975736774424602,1.939944475565145,1.939944475565145,0.0
2010-01-05,1.9471024293829693,1.9471024293829693,1.8969932240005936,1.8969932240005936,0.0
2010-01-06,1.9614196613452533,1.9614196613452533,1.9614196613452533,1.9614196613452533,4746.0
2010-01-07,1.9614196613452533,1.9614196613452533,1.9614196613452533,1.9614196613452533,2077.0
2010-01-08,1.93278674030836,1.93278674030836,1.904152890487248,1.93278674030836,29608.0
2010-01-11,1.8969936517350208,1.8969936517350208,1.8683596429604492,1.8683596429604492,12100.0
2010-01-12,1.8683596429604492,1.8683596429604492,1.8683596429604492,1.8683596429604492,0.0
2010-01-13,1.8683596429604492,1.8683596429604492,1.8683596429604492,1.8683596429604492,0.0
2010-01-14,1.9327855135594336,1.9327855135594336,1.8969932240005936,1.8969932240005936,31686.0
2010-01-15,1.9113107645420069,1.925627685045073,1.9113107645420069,1.925627685045073,15382.0
2010-01-18,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,550.0
2010-01-19,1.88983614874706,1.88983614874706,1.88983614874706,1.88983614874706,11450.0
2010-01-20,1.8826770934837724,1.8826770934837724,1.8826770934837724,1.8826770934837724,3868.0
2010-01-21,1.8898353589489845,1.9041522792638803,1.8898353589489845,1.9041522792638803,14950.0
2010-01-22,1.882677685597956,1.88983614874706,1.8755190517776263,1.88983614874706,172500.0
2010-01-25,1.8612012477004127,1.8612012477004127,1.8612012477004127,1.8612012477004127,2231.0
2010-01-27,1.8969932240005936,1.8969932240005936,1.8898347660888255,1.8969932240005936,101950.0
2010-01-28,1.9041526529637507,1.911311114526084,1.9041526529637507,1.911311114526084,4727.0
2010-01-29,1.911311048471183,1.9327864324159945,1.911311048471183,1.9184695097861209,25515.0
2010-02-01,1.9184695097861209,1.9184695097861209,1.9184695097861209,1.9184695097861209,0.0
2010-02-02,1.9041523527055573,1.9685784966074569,1.9041523527055573,1.9685784966074569,38840.0
2010-02-03,1.9399444112904656,1.9471028708251807,1.9327859517557495,1.9471028708251807,76048.0
2010-02-04,1.8969941258413088,1.9327864324159945,1.8969941258413088,1.9184695097861209,31001.0
2010-02-05,1.9184695760884176,1.9184695760884176,1.911311114526084,1.911311114526084,19988.0
2010-02-08,1.911311114526084,1.911311114526084,1.911311114526084,1.911311114526084,8674.0
2010-02-09,1.88983614874706,1.88983614874706,1.88983614874706,1.88983614874706,145624.0
2010-02-10,1.896994611896164,1.896994611896164,1.88983614874706,1.88983614874706,97739.0
2010-02-11,1.8969936517350208,1.8969936517350208,1.8683596429604492,1.8683596429604492,183512.0
2010-02-12,1.8468841732665984,1.8540426324392936,1.8468841732665984,1.8540426324392936,264179.0
2010-02-15,1.846884677181425,1.846884677181425,1.846884677181425,1.846884677181425,58212.0
2010-02-16,1.846884677181425,1.846884677181425,1.846884677181425,1.846884677181425,0.0
2010-02-17,1.8683591520346312,1.8683591520346312,1.811091490875284,1.811091490875284,22000.0
2010-02-18,1.8254088313980656,1.8254088313980656,1.8254088313980656,1.8254088313980656,201660.0
2010-02-19,1.8397256219181377,1.8397256219181377,1.8397256219181377,1.8397256219181377,169123.0
2010-02-22,1.8397257418176387,1.8755180382204852,1.8397257418176387,1.8755180382204852,63907.0
2010-02-23,1.8755185216848305,1.8755185216848305,1.846884677181425,1.846884677181425,0.0
2010-02-24,1.8468842010982085,1.8755180382204852,1.8468842010982085,1.8755180382204852,13564.0
2010-02-25,1.89699407573356,1.89699407573356,1.846884677181425,1.846884677181425,28400.0
2010-02-26,1.8755190517776263,1.88983614874706,1.8683605886285224,1.88983614874706,31066.0
2010-03-01,1.8826767976906604,1.8826767976906604,1.8612012477004127,1.8612012477004127,126627.0
2010-03-02,1.896994611896164,1.9327869276416865,1.88983614874706,1.88983614874706,7986.0
2010-03-03,1.8612012477004127,1.8612012477004127,1.8540427879273784,1.8612012477004127,18647.0
2010-03-04,1.8540426686480531,1.8540426686480531,1.8254088313980656,1.8254088313980656,22200.0
2010-03-05,1.8468845398462448,1.8468845398462448,1.789616855097885,1.789616855097885,0.0
2010-03-08,1.8254091580656095,1.8254091580656095,1.789616855097885,1.789616855097885,0.0
2010-03-09,1.8254091580656095,1.8254091580656095,1.789616855097885,1.789616855097885,152000.0
2010-03-10,1.825409203444468,1.825409203444468,1.796775360358463,1.796775360358463,1000000.0
2010-03-11,1.8182499485202028,1.8182499485202028,1.811091490875284,1.811091490875284,3146.0
2010-03-12,1.796775360358463,1.796775360358463,1.796775360358463,1.796775360358463,68059.0
2010-03-15,1.811092281901465,1.811092281901465,1.796775360358463,1.796775360358463,18400.0
2010-03-16,1.796775360358463,1.796775360358463,1.796775360358463,1.796775360358463,10000.0
2010-03-17,1.789616899586962,1.796775360358463,1.789616899586962,1.796775360358463,13628.0
2010-03-18,1.79677531569143,1.79677531569143,1.789616855097885,1.789616855097885,33729.0
2010-03-19,1.782458374083893,1.803933755618499,1.782458374083893,1.803933755618499,117844.0
2010-03-22,1.8039339537314825,1.8039339537314825,1.753824724647602,1.78245856983839,24782.0
2010-03-23,1.81109223687852,1.81109223687852,1.789616855097885,1.789616855097885,1895.0
2010-03-24,1.789616855097885,1.789616855097885,1.789616855097885,1.789616855097885,2000.0
2010-03-25,1.789616855097885,1.789616855097885,1.789616855097885,1.789616855097885,0.0
2010-03-26,1.8182506974720647,1.8182506974720647,1.789616855097885,1.789616855097885,50132.0
2010-03-29,1.8182499485202028,1.8182499485202028,1.811091490875284,1.811091490875284,39819.0
2010-03-30,1.789616855097885,1.789616855097885,1.789616855097885,1.789616855097885,15040.0
2010-03-31,1.818250326137488,1.818250326137488,1.818250326137488,1.818250326137488,57556.0
2010-04-01,1.8182508763268763,1.8182508763268763,1.78245856983839,1.78245856983839,376437.0
2010-04-06,1.789616899586962,1.803933821129964,1.789616899586962,1.796775360358463,7160.0
2010-04-07,1.79677531569143,1.8039337762849748,1.789616855097885,1.789616855097885,259621.0
2010-04-08,1.8254088313980656,1.8254088313980656,1.8254088313980656,1.8254088313980656,57814.0
2010-04-09,1.8254088313980656,1.8254088313980656,1.8254088313980656,1.8254088313980656,267000.0
2010-04-12,1.8325674086082748,1.8612012477004127,1.8325674086082748,1.8612012477004127,29078.0
2010-04-13,1.8755180382204852,1.8755180382204852,1.8755180382204852,1.8755180382204852,39464.0
2010-04-14,1.8612011196593468,1.8755180382204852,1.8612011196593468,1.8755180382204852,5800.0
2010-04-15,1.8612011834345907,1.8683596429604492,1.8612011834345907,1.8683596429604492,42991.0
2010-04-16,1.8969937172367293,1.8969937172367293,1.8612012477004127,1.8612012477004127,27700.0
2010-04-19,1.8612012477004127,1.8612012477004127,1.8612012477004127,1.8612012477004127,169174.0
2010-04-20,1.8612012477004127,1.8612012477004127,1.8612012477004127,1.8612012477004127,0.0
2010-04-21,1.8612012477004127,1.8755181672464825,1.8612012477004127,1.8612012477004127,116245.0
2010-04-22,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,14215.0
2010-04-23,1.8969932240005936,1.8969932240005936,1.8969932240005936,1.8969932240005936,13800.0
2010-04-27,1.9184695097861209,1.9184695097861209,1.9184695097861209,1.9184695097861209,208664.0
2010-04-28,1.9327859517557495,1.9471028708251807,1.9327859517557495,1.9471028708251807,374560.0
2010-04-29,1.9399444112904656,1.9471028708251807,1.9399444112904656,1.9471028708251807,43400.0
2010-04-30,1.975736708964044,1.975736708964044,1.9471028708251807,1.9471028708251807,75902.0
2010-05-03,1.975737286403348,2.004371132910888,1.975737286403348,2.004371132910888,20342.0
2010-05-04,2.004371132910888,2.004371132910888,2.004371132910888,2.004371132910888,2900.0
2010-05-05,1.9900542096571177,2.0258465177915435,1.9900542096571177,2.004371132910888,47194.0
2010-05-06,2.004370282914189,2.0258456586877456,2.004370282914189,2.0258456586877456,153813.0
2010-05-07,1.9471028708251807,1.9471028708251807,1.9471028708251807,1.9471028708251807,200357.0
2010-05-10,1.9614197898946124,1.968578249429328,1.9327859517557495,1.9471028708251807,93413.0
2010-05-11,1.96142016699839,1.96142016699839,1.9542617060873848,1.9542617060873848,24690.0
2010-05-12,1.939944475565145,1.939944475565145,1.939944475565145,1.939944475565145,11500.0
2010-05-13,1.9614200361739125,1.9685784966074569,1.9614200361739125,1.9685784966074569,320596.0
2010-05-14,1.9685784966074569,1.975736957041001,1.9685784966074569,1.9685784966074569,14141.0
2010-05-17,2.004371132910888,2.004371132910888,2.004371132910888,2.004371132910888,7726.0
2010-05-18,2.0186874561450754,2.0186874561450754,1.997212077647601,1.997212077647601,499995.0
2010-05-19,1.975736957041001,1.9828954174745452,1.9685784966074569,1.9685784966074569,157146.0
2010-05-20,1.982895158649285,2.004370537146759,1.982895158649285,1.997212077647601,218813.0
2010-05-21,1.9542617060873848,1.9542617060873848,1.9542617060873848,1.9542617060873848,275588.0
2010-05-24,1.9972123383416345,1.9972123383416345,1.9685784966074569,1.9685784966074569,101740.0
2010-05-25,1.9828952341964936,1.9828952341964936,1.939944475565145,1.939944475565145,65200.0
2010-05-26,1.939944475874937,1.939944475874937,1.8612012477004127,1.8612012477004127,8454.0
2010-05-27,1.861201372110121,1.932786145296606,1.861201372110121,1.925627685045073,460988.0
2010-05-28,1.8826767976906604,1.8826767976906604,1.8612012477004127,1.8612012477004127,41681.0
2010-05-31,1.8612012477004127,1.8612012477004127,1.8612012477004127,1.8612012477004127,3346.0
2010-06-01,1.8612015994331277,1.8612015994331277,1.846884677181425,1.846884677181425,2215.0
2010-06-02,1.8110918774031235,1.8540426324392936,1.8110918774031235,1.8540426324392936,297659.0
2010-06-03,1.8254083293123984,1.8683590733736115,1.8254083293123984,1.832566786655934,19739.0
2010-06-04,1.832567290710562,1.832567290710562,1.8254088313980656,1.8254088313980656,0.0
2010-06-07,1.8325676186591544,1.8325676186591544,1.7824583945043395,1.789616855097885,483088.0
2010-06-08,1.8254083293123984,1.832566786655934,1.8182498719688636,1.832566786655934,72512.0
2010-06-09,1.8683605886285224,1.9542623170890003,1.8468851991812083,1.88983614874706,41472.0
2010-06-10,1.8826767976906604,1.8826767976906604,1.8612012477004127,1.8612012477004127,17400.0
2010-06-11,1.846884677181425,1.846884677181425,1.846884677181425,1.846884677181425,63100.0
2010-06-15,1.846884328154344,1.8612012477004127,1.846884328154344,1.8612012477004127,11349.0
2010-06-16,1.8540426324392936,1.8540426324392936,1.8540426324392936,1.8540426324392936,6802.0
2010-06-17,1.8540426324392936,1.8540426324392936,1.8397257140939036,1.8540426324392936,34846.0
2010-06-18,1.854043138307276,1.854043138307276,1.846884677181425,1.846884677181425,64099.0
2010-06-21,1.84138366008512,1.84138366008512,1.834190761861828,1.84138366008512,13232.0
2010-06-22,1.8054196826171185,1.8054196826171185,1.791033882077721,1.791033882077721,29275.0
2010-06-23,1.7766485278666135,1.7766485278666135,1.7550698216365306,1.7694556257899188,45905.0
2010-06-24,1.826998264854236,1.8341911646571163,1.826998264854236,1.8341911646571163,7037.0
2010-06-25,1.8341904276185967,1.8341904276185967,1.8126117368809893,1.8198046337935248,19456.0
2010-06-28,1.7982268523882,1.805419752938061,1.7982268523882,1.805419752938061,12837.0
2010-06-29,1.826998264854236,1.8341911646571163,1.819805365051356,1.8341911646571163,111557.0
2010-06-30,1.8126123207673184,1.826998119226404,1.8126123207673184,1.826998119226404,7647.0
2010-07-01,1.848576967443429,1.848576967443429,1.812612468367148,1.812612468367148,12454.0
2010-07-02,1.791033882077721,1.791033882077721,1.7766480815383228,1.791033882077721,48860.0
2010-07-05,1.826998119226404,1.826998119226404,1.826998119226404,1.826998119226404,31992.0
2010-07-06,1.8198046337935248,1.8198046337935248,1.8198046337935248,1.8198046337935248,779.0
2010-07-07,1.8198046337935248,1.8198046337935248,1.8198046337935248,1.8198046337935248,12000.0
2010-07-08,1.848576967443429,1.848576967443429,1.8054195685518917,1.812612468367148,81426.0
2010-07-09,1.812612618328572,1.812612618328572,1.7982268175078904,1.7982268175078904,64936.0
2010-07-12,1.7910334785136772,1.7910334785136772,1.7766476812157548,1.7766476812157548,29791.0
2010-07-13,1.7910339518383378,1.805419752938061,1.7910339518383378,1.805419752938061,868892.0
2010-07-14,1.7982267823474192,1.7982267823474192,1.791033882077721,1.791033882077721,16700.0
2010-07-15,1.791033882077721,1.791033882077721,1.791033882077721,1.791033882077721,0.0
2010-07-16,1.783840579864716,1.783840579864716,1.7766476812157548,1.7766476812157548,4183.0
2010-07-19,1.7622618835733408,1.7622618835733408,1.7550689849257857,1.7550689849257857,5215.0
2010-07-20,1.74787608627823,1.7550689849257857,1.74787608627823,1.7550689849257857,28184.0
2010-07-21,1.7838405795160066,1.7838405795160066,1.7550689849257857,1.7550689849257857,32320.0
2010-07-22,1.7262976010809412,1.7334905006066008,1.697525831486049,1.697525831486049,43900.0
2010-07-23,1.697525831486049,1.697525831486049,1.697525831486049,1.697525831486049,0.0
2010-07-26,1.7262976832072718,1.7334905830751248,1.6975259122436004,1.7262976832072718,14880.0
2010-07-27,1.7262976832072718,1.7262976832072718,1.7262976832072718,1.7262976832072718,4.0
2010-07-28,1.7262976832072718,1.7262976832072718,1.7262976832072718,1.7262976832072718,0.0
2010-07-29,1.7622625803592071,1.7622625803592071,1.75506967886763,1.762262580359207,18274.0
2010-07-30,1.7622625803592071,1.7622625803592071,1.7622625803592071,1.762262580359207,0.0
2010-08-02,1.7622625803592071,1.7622625803592071,1.7622625803592071,1.762262580359207,0.0
2010-08-03,1.7550689852688706,1.7766476812157548,1.740683187970948,1.7766476812157548,91279.0
2010-08-04,1.7406834829429774,1.7406834829429774,1.7262976832072718,1.7262976832072718,12355.0
2010-08-05,1.6975258700039932,1.6975258700039932,1.6831400706262505,1.6831400706262505,39797.0
2010-08-06,1.6831399620098375,1.6831399620098375,1.65436836511104,1.6615612643357394,85098.0
2010-08-09,1.6759475751982476,1.6903333780460377,1.6759475751982476,1.6759475751982476,21755.0
2010-08-10,1.6759472063744965,1.7047188057383449,1.6759472063744965,1.6903330060564203,442989.0
2010-08-11,1.6687544197669932,1.6687544197669932,1.6687544197669932,1.6687544197669932,345835.0
2010-08-12,1.6687549037396094,1.6687549037396094,1.654369098909362,1.654369098909362,344674.0
2010-08-13,1.6399822730582791,1.6399822730582791,1.625596477184346,1.625596477184346,817905.0
2010-08-16,1.625596477184346,1.625596477184346,1.625596477184346,1.625596477184346,3500.0
2010-08-17,1.625596477184346,1.625596477184346,1.625596477184346,1.625596477184346,11903.0
2010-08-18,1.6040179642131969,1.611210862961103,1.5968250654652905,1.5968250654652905,187049.0
2010-08-19,1.5968250654652905,1.5968250654652905,1.5968250654652905,1.5968250654652905,0.0
2010-08-20,1.5824397859526058,1.5824397859526058,1.5680539837478604,1.5680539837478604,98800.0
2010-08-23,1.5680539837478604,1.5680539837478604,1.5680539837478604,1.5680539837478604,0.0
2010-08-24,1.5968250654652905,1.5968250654652905,1.5968250654652905,1.5968250654652905,49274.0
2010-08-25,1.6184035767460765,1.625596474671926,1.6040177808943772,1.6040177808943772,28791.0
2010-08-26,1.6184040563842876,1.6255969564418604,1.6112111563267149,1.6112111563267149,336553.0
2010-08-27,1.618404201757427,1.632790003164777,1.6112113010537517,1.618404201757427,21416.0
2010-08-30,1.654369098909362,1.654369098909362,1.647176196494238,1.654369098909362,13504.0
2010-08-31,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,0.0
2010-09-01,1.6471757234770243,1.6471757234770243,1.6471757234770243,1.6471757234770243,7747.0
2010-09-02,1.6759475751982476,1.6903333780460377,1.6687546737743522,1.6759475751982476,66689.0
2010-09-03,1.6831400706262505,1.6831400706262505,1.6831400706262505,1.6831400706262505,115095.0
2010-09-06,1.6831400706262505,1.6831400706262505,1.6831400706262505,1.6831400706262505,0.0
2010-09-07,1.726297862835548,1.7406836640681538,1.726297862835548,1.7406836640681538,56243.0
2010-09-08,1.7262978333347818,1.7262978333347818,1.7119120323480148,1.7119120323480148,1615212.0
2010-09-09,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,926.0
2010-09-10,1.6687549037396094,1.6687549037396094,1.6399832940791144,1.654369098909362,34593.0
2010-09-13,1.6399829038684524,1.6399829038684524,1.618404201757427,1.618404201757427,1365.0
2010-09-14,1.6399830841125278,1.6615617885951834,1.6255972811240906,1.632790182618309,15345.0
2010-09-15,1.661561524176121,1.661561524176121,1.6399828231274758,1.6471757234770243,158789.0
2010-09-16,1.632790182618309,1.632790182618309,1.632790182618309,1.632790182618309,24694.0
2010-09-17,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,122096.0
2010-09-20,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,0.0
2010-09-21,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,0.0
2010-09-22,1.7191049622192447,1.7406836640681538,1.7191049622192447,1.7406836640681538,637086.0
2010-09-23,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,164145.0
2010-09-24,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,0.0
2010-09-27,1.7119118770715662,1.7119118770715662,1.6903330060564203,1.6903330060564203,3679.0
2010-09-28,1.6615612643357394,1.6615612643357394,1.65436836511104,1.6615612643357394,23685.0
2010-09-29,1.65436836511104,1.6615612643357394,1.65436836511104,1.6615612643357394,191396.0
2010-09-30,1.6615616059794778,1.6615616059794778,1.618404201757427,1.618404201757427,53487.0
2010-10-01,1.6399825666616414,1.6615612643357394,1.6399825666616414,1.6615612643357394,864450.0
2010-10-04,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,1000.0
2010-10-05,1.6687544197669932,1.6687544197669932,1.6687544197669932,1.6687544197669932,21.0
2010-10-06,1.7047188121114534,1.7262976832072718,1.7047188121114534,1.7262976832072718,40277.0
2010-10-07,1.7262976832072718,1.7262976832072718,1.7047188121114534,1.7262976832072718,56000.0
2010-10-08,1.7191049328413976,1.7191049328413976,1.7119120323480148,1.7119120323480148,36036.0
2010-10-11,1.7119120323480148,1.7119120323480148,1.7119120323480148,1.7119120323480148,0.0
2010-10-12,1.7119118834715663,1.7262976832072718,1.7119118834715663,1.7262976832072718,2140.0
2010-10-13,1.7478760494956151,1.762261846487988,1.7478760494956151,1.7478760494956154,32715.0
2010-10-14,1.7406836640681538,1.7406836640681538,1.7406836640681538,1.7406836640681538,17316.0
2010-10-15,1.7262978333347818,1.7262978333347818,1.7119120323480148,1.7119120323480148,42159.0
2010-10-18,1.711911957598334,1.719104857777643,1.711911957598334,1.719104857777643,20934.0
2010-10-19,1.719104857777643,1.719104857777643,1.719104857777643,1.719104857777643,0.0
2010-10-20,1.7406836640681538,1.7406836640681538,1.7406836640681538,1.7406836640681538,840.0
2010-10-21,1.7622617029143242,1.7982261924651857,1.7622617029143242,1.783840396644841,18911.0
2010-10-22,1.7982268523882,1.805419752938061,1.7982268523882,1.805419752938061,12577.0
2010-10-25,1.8557700567870932,1.8701558578868165,1.805419752938061,1.805419752938061,17050.0
2010-10-26,1.805419752938061,1.805419752938061,1.805419752938061,1.805419752938061,26772.0
2010-10-27,1.7766485278666135,1.7838414299433074,1.762262723713225,1.7694556257899188,56495.0
2010-10-28,1.769454600824497,1.783840396644841,1.7191043154532912,1.783840396644841,17807.0
2010-10-29,1.7766481162768692,1.7982268175078904,1.7766481162768692,1.7982268175078904,11700.0
2010-11-01,1.7622623154561876,1.7982268175078904,1.7406836142251665,1.7982268175078904,9253.0
2010-11-02,1.7982268175078904,1.7982268175078904,1.7982268175078904,1.7982268175078904,0.0
2010-11-03,1.7982268175078904,1.7982268175078904,1.7982268175078904,1.7982268175078904,0.0
2010-11-04,1.8198055708474892,1.8198055708474892,1.7406836640681538,1.7406836640681538,82025.0
2010-11-05,1.7191049328413976,1.7191049328413976,1.7119120323480148,1.7119120323480148,20776.0
2010-11-08,1.6975265134001043,1.6975265134001043,1.6327903916639903,1.654369098909362,178931.0
2010-11-09,1.654369098909362,1.654369098909362,1.654369098909362,1.654369098909362,39520.0
2010-11-10,1.6903331593755897,1.7119120323480148,1.6903331593755897,1.7119120323480148,13540.0
2010-11-11,1.719104848691613,1.726297748832906,1.7047188769167612,1.7047188769167612,49801.0
2010-11-12,1.719104783339419,1.7262976832072718,1.719104783339419,1.7262976832072718,33032.0
2010-11-15,1.7622623659170638,1.7622623659170638,1.7406836640681538,1.7406836640681538,12060.0
2010-11-16,1.7406836640681538,1.7406836640681538,1.7406836640681538,1.7406836640681538,0.0
2010-11-17,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,900.0
2010-11-18,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,0.0
2010-11-19,1.6903330060564203,1.6903330060564203,1.6903330060564203,1.6903330060564203,88.0
2010-11-22,1.6975259767754685,1.7047188769167612,1.6975259767754685,1.7047188769167612,169413.0
2010-11-23,1.697525831486049,1.697525831486049,1.6903329319603888,1.697525831486049,258689.0
2010-11-24,1.6399828184508456,1.6687544197669932,1.6399828184508456,1.6687544197669932,29708.0
2010-11-25,1.632790182618309,1.6399830841125278,1.632790182618309,1.632790182618309,7439.0
2010-11-26,1.625596477184346,1.625596477184346,1.625596477184346,1.625596477184346,35495.0
2010-11-29,1.6252570155122632,1.6324803731369135,1.6252570155122632,1.6252570155122632,111606.0
2010-11-30,1.632479761089269,1.632479761089269,1.6252564061727912,1.632479761089269,507293.0
2010-12-01,1.6324799013054965,1.668596678990011,1.6324799013054965,1.668596678990011,17084.0
2010-12-02,1.697490131225276,1.7191603704384657,1.6902667755603409,1.7047134868902116,50192.0
2010-12-03,1.7480540303722938,1.7480540303722938,1.7408306737268882,1.7480540303722938,12968.0
2010-12-06,1.7336072192117804,1.7697240003998596,1.7336072192117804,1.7336072192117804,107691.0
2010-12-07,1.7336072192117804,1.7336072192117804,1.7336072192117804,1.7336072192117804,0.0
2010-12-08,1.740830176783041,1.755276885949842,1.7191601130328402,1.755276885949842,348988.0
2010-12-09,1.7336072192117804,1.7336072192117804,1.7191605067365483,1.7336072192117804,34139.0
2010-12-10,1.7336072801234796,1.7336072801234796,1.7047136819394186,1.7263839236320655,330184.0
2010-12-13,1.7191605310290958,1.7191605310290958,1.71193700247101,1.71193700247101,39503.0
2010-12-14,1.690267017973125,1.697490374674011,1.6758203045713511,1.6758203045713511,136905.0
2010-12-15,1.668596678990011,1.668596678990011,1.668596678990011,1.668596678990011,8809.0
2010-12-16,1.6758207607478723,1.6758207607478723,1.661374043413547,1.661374043413547,23339.0
2010-12-17,1.6758202674538147,1.6758202674538147,1.654150197831123,1.654150197831123,7295.0
2010-12-20,1.6758207607478723,1.6758207607478723,1.661374043413547,1.661374043413547,58544.0
2010-12-21,1.661373323453108,1.668596678990011,1.661373323453108,1.668596678990011,206680.0
2010-12-22,1.6613734117074117,1.6974901913104965,1.6613734117074117,1.6974901913104965,23200.0
2010-12-23,1.6974901913104965,1.6974901913104965,1.6830434794692624,1.6974901913104965,17647.0
2010-12-24,1.6830434794692624,1.6974901913104965,1.6830434794692624,1.6974901913104965,4073.0
2010-12-29,1.6974901913104965,1.6974901913104965,1.6974901913104965,1.6974901913104965,0.0
2010-12-30,1.7336072192117804,1.7336072192117804,1.6974902658053037,1.7336072192117804,54009.0
2010-12-31,1.6974906458624497,1.6974906458624497,1.6830439301526925,1.6830439301526925,4258.0
2011-01-04,1.6830439301526925,1.6830439301526925,1.6830439301526925,1.6830439301526925,1009.0
2011-01-05,1.6830439301526925,1.6830439301526925,1.6830439301526925,1.6830439301526925,0.0
2011-01-06,1.6830439301526925,1.6830439301526925,1.6830439301526925,1.6830439301526925,0.0
2011-01-07,1.71193700247101,1.71193700247101,1.71193700247101,1.71193700247101,445358.0
2011-01-10,1.71193700247101,1.71193700247101,1.71193700247101,1.71193700247101,0.0
2011-01-11,1.71193700247101,1.71193700247101,1.71193700247101,1.71193700247101,0.0
2011-01-12,1.71193700247101,1.71193700247101,1.71193700247101,1.71193700247101,0.0
2011-01-13,1.7336072192117804,1.7336072192117804,1.7336072192117804,1.7336072192117804,61325.0
2011-01-14,1.7480540303722938,1.7480540303722938,1.7480540303722938,1.7480540303722938,2500.0
2011-01-17,1.7480540303722938,1.7480540303722938,1.7480540303722938,1.7480540303722938,0.0
2011-01-18,1.7480540303722938,1.7480540303722938,1.7480540303722938,1.7480540303722938,0.0
2011-01-19,1.7480540303722938,1.7480540303722938,1.7480540303722938,1.7480540303722938,0.0
2011-01-20,1.7480540303722938,1.7480540303722938,1.7480540303722938,1.7480540303722938,0.0
2011-01-21,1.755277287924628,1.755277287924628,1.7336072192117804,1.7336072192117804,47.0
2011-01-24,1.769724467114148,1.7769478252567183,1.7552777508290078,1.769724467114148,150583.0
2011-01-25,1.7769479826949468,1.7769479826949468,1.7769479826949468,1.776947982694946,23395.0
2011-01-27,1.798617539432466,1.820287609519796,1.798617539432466,1.798617539432466,30176.0
2011-01-28,1.798617539432466,1.798617539432466,1.798617539432466,1.798617539432466,0.0
2011-01-31,1.7841711833992886,1.7841711833992886,1.769724467114148,1.769724467114148,10600.0
2011-02-01,1.76972379745235,1.7986172190893874,1.76972379745235,1.7841705082708683,228440.0
2011-02-02,1.8058409450127224,1.8058409450127224,1.8058409450127224,1.8058409450127224,8512.0
2011-02-03,1.8058409450127224,1.8058409450127224,1.8058409450127224,1.8058409450127224,0.0
2011-02-04,1.769724467114148,1.769724467114148,1.769724467114148,1.769724467114148,625.0
2011-02-07,1.7408306982943875,1.7408306982943875,1.7191606280523506,1.7191606280523506,277081.0
2011-02-08,1.7336072192117804,1.748053931687012,1.7336072192117804,1.7336072192117804,92502.0
2011-02-09,1.7263839236320655,1.7263839236320655,1.7263839236320655,1.7263839236320655,29328.0
2011-02-10,1.7047134868902116,1.7047134868902116,1.7047134868902116,1.7047134868902116,5800.0
2011-02-11,1.7047134868902116,1.7047134868902116,1.7047134868902116,1.7047134868902116,0.0
2011-02-14,1.6541506847463845,1.661374043413547,1.6541506847463845,1.661374043413547,17065.0
2011-02-15,1.6469268412902258,1.654150197831123,1.6469268412902258,1.654150197831123,27080.0
2011-02-16,1.6758202674538147,1.6758202674538147,1.654150197831123,1.654150197831123,7498.0
2011-02-17,1.668596678990011,1.668596678990011,1.668596678990011,1.668596678990011,30500.0
2011-02-18,1.668596678990011,1.668596678990011,1.668596678990011,1.668596678990011,0.0
2011-02-21,1.654150197831123,1.654150197831123,1.654150197831123,1.654150197831123,2655.0
2011-02-22,1.654150197831123,1.654150197831123,1.654150197831123,1.654150197831123,0.0
2011-02-23,1.6613733939370336,1.6613733939370336,1.625256614720261,1.6469266822503243,466293.0
2011-02-24,1.6397038266727766,1.65415054276711,1.6397038266727766,1.6397038266727766,16006.0
2011-02-25,1.632479761089269,1.632479761089269,1.6252564061727912,1.632479761089269,41316.0
2011-02-28,1.632479761089269,1.632479761089269,1.632479761089269,1.632479761089269,0.0
2011-03-01,1.6180334999314645,1.6324802137704444,1.6108101430119746,1.6180334999314645,541365.0
2011-03-02,1.6035863587693255,1.6035863587693255,1.6035863587693255,1.6035863587693255,10000.0
2011-03-03,1.5963631731901524,1.5963631731901524,1.5891398174289548,1.5963631731901524,62313.0
2011-03-04,1.603586922681574,1.603586922681574,1.5891402076120629,1.5891402076120629,99445.0
2011-03-07,1.5891402076120629,1.5891402076120629,1.5891402076120629,1.5891402076120629,33364.0
2011-03-08,1.5891402076120629,1.5963635651468184,1.5891402076120629,1.5891402076120629,81500.0
2011-03-09,1.5891398174289548,1.5963631731901524,1.581916461667757,1.5963631731901524,221625.0
2011-03-10,1.5819163620296388,1.5891397173358683,1.5746930067234093,1.5819163620296388,140000.0
2011-03-11,1.5819163620296388,1.5819163620296388,1.5819163620296388,1.5819163620296388,2117.0
2011-03-15,1.5602468052921197,1.5602468052921197,1.5602468052921197,1.5602468052921197,2837.0
2011-03-16,1.5602468052921197,1.5602468052921197,1.5602468052921197,1.5602468052921197,0.0
2011-03-17,1.5891398174289548,1.60358652895135,1.5891398174289548,1.5963631731901524,884881.0
2011-03-18,1.5891396487801004,1.6035863587693255,1.5746929387908748,1.6035863587693255,112738.0
2011-03-21,1.6035863587693255,1.6035863587693255,1.6035863587693255,1.6035863587693255,0.0
2011-03-22,1.6469273260792214,1.661374043413547,1.6469273260792214,1.661374043413547,13812.0
2011-03-23,1.6469266822503246,1.6469266822503246,1.6469266822503246,1.6469266822503243,6766.0
2011-03-24,1.661374043413547,1.661374043413547,1.661374043413547,1.661374043413547,2046.0
2011-03-25,1.632479761089269,1.632479761089269,1.632479761089269,1.632479761089269,230.0
2011-03-28,1.646927088386215,1.6541504460108656,1.6252570155122632,1.6252570155122632,5530.0
2011-03-29,1.6397034847493286,1.654150197831123,1.6397034847493286,1.654150197831123,5820.0
2011-03-30,1.661373323453108,1.668596678990011,1.661373323453108,1.668596678990011,2483.0
2011-03-31,1.668596678990011,1.668596678990011,1.668596678990011,1.668596678990011,0.0
2011-04-01,1.6830436239947122,1.697490337076507,1.654150197831123,1.654150197831123,19270.0
2011-04-04,1.6902667857302396,1.6902667857302396,1.6902667857302396,1.6902667857302396,3000.0
2011-04-05,1.6902667755603409,1.7047134868902116,1.6902667755603409,1.7047134868902116,34445.0
2011-04-06,1.690267017973125,1.690267017973125,1.6758203045713511,1.6758203045713511,10200.0
2011-04-07,1.668596910912918,1.668596910912918,1.654150197831123,1.654150197831123,30993.0
2011-04-08,1.654150197831123,1.654150197831123,1.654150197831123,1.654150197831123,0.0
2011-04-11,1.6541504460108656,1.6541504460108656,1.6252570155122632,1.6252570155122632,8862.0
2011-04-12,1.661374043413547,1.661374043413547,1.661374043413547,1.661374043413547,106335.0
2011-04-13,1.661374043413547,1.661374043413547,1.661374043413547,1.661374043413547,0.0
2011-04-14,1.7119370384308332,1.7263839236320655,1.7047136819394186,1.7263839236320655,5039.0
2011-04-15,1.7263838629741646,1.7336072192117804,1.7263838629741646,1.7336072192117804,48411.0
2011-04-18,1.7336073415470414,1.7336073415470414,1.7119370990865954,1.7191606280523506,385270.0
2011-04-19,1.675820034526914,1.6830433900638175,1.668596678990011,1.668596678990011,71787.0
2011-04-20,1.668596678990011,1.668596678990011,1.668596678990011,1.668596678990011,0.0
2011-04-21,1.675820105623743,1.675820105623743,1.6469266822503246,1.6469266822503243,12234.0
2011-04-27,1.690266835389879,1.7408304990525878,1.690266835389879,1.6974901913104965,2344188.0
2011-04-28,1.69026674560072,1.69026674560072,1.668596678990011,1.668596678990011,46901.0
2011-04-29,1.654150197831123,1.654150197831123,1.654150197831123,1.654150197831123,2906.0
2011-05-02,1.6324803731369135,1.6324803731369135,1.6252570155122632,1.6252570155122632,5700.0
2011-05-03,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.6252570155122632,5073.0
2011-05-04,1.6252569952858404,1.6252569952858404,1.5891402076120629,1.5891402076120629,2071.0
2011-05-05,1.6035863587693255,1.6035863587693255,1.6035863587693255,1.6035863587693255,14058.0
2011-05-06,1.6613733939370336,1.6613733939370336,1.63970332640697,1.6469266822503243,45358.0
2011-05-09,1.618033752531277,1.6397038266727766,1.618033752531277,1.6397038266727766,2717.0
2011-05-10,1.5963635792477733,1.5963635792477733,1.5746935064520913,1.5746935064520913,5347.0
2011-05-11,1.5819162766739248,1.632479761089269,1.5819162766739248,1.632479761089269,63245.0
2011-05-12,1.6035863587693255,1.6180330687585511,1.6035863587693255,1.6035863587693255,32984.0
2011-05-13,1.6397029612881104,1.6397029612881104,1.6108095443484989,1.6108095443484989,15709.0
2011-05-16,1.6324803731369135,1.6397037307615645,1.6252570155122632,1.6252570155122632,35292.0
2011-05-17,1.6397037307615645,1.6397037307615645,1.6252570155122632,1.6252570155122632,65123.0
2011-05-18,1.632479761089269,1.6397031160057471,1.6252564061727912,1.632479761089269,21683.0
2011-05-19,1.6397034847493286,1.6613735543720205,1.625256771667534,1.654150197831123,128403.0
2011-05-20,1.654150197831123,1.654150197831123,1.654150197831123,1.654150197831123,1010.0
2011-05-23,1.6758203045713511,1.6758203045713511,1.6685969478704648,1.6758203045713511,6214.0
2011-05-24,1.6758203045713511,1.690267017973125,1.6685969478704648,1.6758203045713511,227116.0
2011-05-25,1.668597258861443,1.668597258861443,1.63248046862561,1.6397038266727766,190682.0
2011-05-26,1.6397034847493286,1.654150197831123,1.6397034847493286,1.654150197831123,260425.0
2011-05-27,1.65415054276711,1.65415054276711,1.6397038266727766,1.6397038266727766,45450.0
2011-05-30,1.6469264709222249,1.6541498258387024,1.632479761089269,1.632479761089269,27973.0
2011-05-31,1.6252564237531637,1.6252564237531637,1.6035863587693255,1.6035863587693255,87329.0
2011-06-01,1.5963630037747127,1.6180330687585511,1.5963630037747127,1.6035863587693255,100882.0
2011-06-02,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.6252570155122632,2055.0
2011-06-03,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.6252570155122632,1000.0
2011-06-06,1.6108095443484989,1.6108095443484989,1.6108095443484989,1.6108095443484989,8759.0
2011-06-07,1.6252570155122632,1.6324803731369135,1.6252570155122632,1.6252570155122632,28178.0
2011-06-08,1.625256771667534,1.654150197831123,1.625256771667534,1.654150197831123,7700.0
2011-06-09,1.6397031160057471,1.668596535671658,1.632479761089269,1.632479761089269,19705.0
2011-06-10,1.6397038266727766,1.6397038266727766,1.6397038266727766,1.6397038266727766,1.0
2011-06-14,1.632479761089269,1.632479761089269,1.632479761089269,1.632479761089269,18.0
2011-06-15,1.6324803731369135,1.6324803731369135,1.6252570155122632,1.6252570155122632,23413.0
2011-06-16,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.6252570155122632,134362.0
2011-06-17,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.6252570155122632,1.0
2011-06-20,1.5979109908142222,1.5979109908142222,1.5979109908142222,1.5979109908142222,1.0
2011-06-21,1.5979109908142222,1.5979109908142222,1.5979109908142222,1.5979109908142222,9001.0
2011-06-22,1.5979109908142222,1.5979109908142222,1.5979109908142222,1.5979109908142222,1010.0
2011-06-23,1.5906476501968043,1.5906476501968043,1.5688579777080858,1.5688579777080858,4802.0
2011-06-24,1.5615942492613182,1.5615942492613182,1.532541188822841,1.532541188822841,6171.0
2011-06-27,1.496225389942473,1.496225389942473,1.496225389942473,1.496225389942473,1.0
2011-06-28,1.5252782857241995,1.5252782857241995,1.5034886157188714,1.5034886157188714,1515.0
2011-06-29,1.5252780695764203,1.5252780695764203,1.5180148472705852,1.5180148472705852,6040.0
2011-06-30,1.539804854601407,1.6197004907974506,1.539804854601407,1.539804854601407,12703.0
2011-07-01,1.5470683003788894,1.5470683003788894,1.5470683003788894,1.5470683003788892,2020.0
2011-07-04,1.5470682516818814,1.5470682516818814,1.53254163068985,1.539804854601407,4040.0
2011-07-05,1.5325415164180525,1.5325415164180525,1.5252782930480675,1.5252782930480675,8118.0
2011-07-06,1.5180150599122482,1.525278283235507,1.496225389942473,1.496225389942473,685266.0
2011-07-07,1.5034886132657312,1.5034886132657312,1.496225389942473,1.496225389942473,8299.0
2011-07-08,1.5034886157188714,1.5034886157188714,1.5034886157188714,1.5034886157188714,1500.0
2011-07-11,1.496225389942473,1.496225389942473,1.4889621666192143,1.496225389942473,80141.0
2011-07-12,1.496225159221964,1.496225159221964,1.4744354926121928,1.4744354926121928,1005.0
2011-07-13,1.481699048390217,1.481699048390217,1.481699048390217,1.481699048390217,1571.0
2011-07-14,1.4889620541655322,1.4889620541655322,1.4889620541655322,1.4889620541655322,561.0
2011-07-15,1.5107517224896452,1.5107517224896452,1.4889620541655322,1.4889620541655322,10016.0
2011-07-18,1.4889621666192143,1.532541506558765,1.4889621666192143,1.496225389942473,232413.0
2011-07-19,1.4889620541655322,1.4962252769402364,1.4889620541655322,1.4889620541655322,155003.0
2011-07-20,1.4816989308471844,1.4816989308471844,1.452646037798244,1.4599092610604791,15337.0
2011-07-21,1.4962252769402364,1.4962252769402364,1.4744356086161232,1.4889620541655322,7197.0
2011-07-22,1.4816989308471844,1.4816989308471844,1.452646037798244,1.4599092610604791,35002.0
2011-07-25,1.445382796483278,1.452646019654796,1.409066680625688,1.409066680625688,16073.0
2011-07-26,1.4526458260024218,1.4889619370187068,1.4526458260024218,1.4744354926121928,57387.0
2011-07-27,1.467172248425953,1.481698692614814,1.4308561379538005,1.4308561379538005,45843.0
2011-07-28,1.4308561379538005,1.4308561379538005,1.4308561379538005,1.4308561379538005,8927.0
2011-07-29,1.427224583460037,1.474435528944558,1.427224583460037,1.4344878058422708,21193.0
2011-08-02,1.4526459252835386,1.4526459252835386,1.4453827025838764,1.4526459252835386,34817.0
2011-08-03,1.4526459252835386,1.4526459252835386,1.4526459252835386,1.4526459252835386,0.0
2011-08-04,1.4671724868368778,1.4671724868368778,1.452646040287515,1.4671724868368778,57351.0
2011-08-05,1.4381198037323668,1.4381198037323668,1.4381198037323668,1.4381198037323668,10419.0
2011-08-08,1.3945404426623094,1.3945404426623094,1.350961094415582,1.350961094415582,29327.0
2011-08-09,1.3182764742626898,1.3436977586386412,1.3073815515171066,1.3436977586386412,18925.0
2011-08-10,1.3800136730274983,1.4018033420947738,1.3509607809377977,1.3945401190723488,256243.0
2011-08-11,1.3945401190723488,1.3945401190723488,1.3945401190723488,1.3945401190723488,0.0
2011-08-12,1.3582237211760375,1.3582237211760375,1.3146443055303372,1.3146443055303372,32485.0
2011-08-15,1.3146443371296574,1.3328024779260732,1.3146443371296574,1.3291708670836764,474212.0
2011-08-16,1.3291711433759377,1.3328027549732304,1.3255395317786447,1.3328027549732304,371317.0
2011-08-17,1.383645140574855,1.383645140574855,1.3219077513078197,1.3219077513078197,6200.0
2011-08-18,1.329171310423812,1.3436977586386412,1.329171310423812,1.3436977586386412,121905.0
2011-08-19,1.329171310423812,1.401803551497959,1.329171310423812,1.3436977586386412,28919.0
2011-08-22,1.3436977586386412,1.3436977586386412,1.3436977586386412,1.3436977586386412,0.0
2011-08-23,1.3763822157520338,1.3763822157520338,1.361855768079367,1.361855768079367,1830.0
2011-08-24,1.3400659729188409,1.3400659729188409,1.318276303420433,1.318276303420433,6000.0
2011-08-25,1.3110128576429505,1.3110128576429505,1.3110128576429505,1.3110128576429505,5000.0
2011-08-26,1.307381170835069,1.307381170835069,1.260170227883712,1.2710650608724867,17801.0
2011-08-29,1.3001179488425525,1.3001179488425525,1.2710650608724867,1.2710650608724867,22500.0
2011-08-30,1.2710650646348696,1.2928547306769171,1.2710650646348696,1.2783282866488854,13897.0
2011-08-31,1.278328835362201,1.2928552856256057,1.263802385098797,1.263802385098797,22200.0
2011-09-01,1.263802385098797,1.263802385098797,1.263802385098797,1.263802385098797,0.0
2011-09-02,1.2855915048575195,1.2855915048575195,1.2710650608724867,1.2710650608724867,10258.0
2011-09-05,1.263802385098797,1.263802385098797,1.263802385098797,1.263802385098797,1796.0
2011-09-06,1.263802385098797,1.263802385098797,1.263802385098797,1.263802385098797,0.0
2011-09-07,1.2347492619921183,1.2347492619921183,1.2347492619921183,1.2347492619921183,1000.0
2011-09-08,1.2347492619921183,1.2347492619921183,1.2347492619921183,1.2347492619921183,0.0
2011-09-09,1.2347490117226116,1.2347490117226116,1.2202224804376955,1.2202224804376955,5383.0
2011-09-12,1.2202224804376955,1.2202224804376955,1.2202224804376955,1.2202224804376955,10000.0
2011-09-13,1.2347491013398078,1.245643935655904,1.2202225690005664,1.245643935655904,11629.0
2011-09-14,1.245643935655904,1.245643935655904,1.245643935655904,1.245643935655904,0.0
2011-09-15,1.249275713544916,1.249275713544916,1.249275713544916,1.249275713544916,3926.0
2011-09-16,1.2638022800910116,1.3073816272602696,1.2638022800910116,1.2928551782038502,19620.0
2011-09-19,1.2819600645378972,1.2819600645378972,1.2819600645378972,1.2819600645378972,9.0
2011-09-20,1.3219077513078197,1.3219077513078197,1.3219077513078197,1.3219077513078197,3000.0
2011-09-21,1.3219078317569424,1.3328026658200487,1.307381299755022,1.307381299755022,31921.0
2011-09-22,1.3618559314772636,1.3618559314772636,1.350961094415582,1.350961094415582,7362.0
2011-09-23,1.3727504315462695,1.4272246900664138,1.3727504315462695,1.4272246900664138,13400.0
2011-09-26,1.445382769653362,1.445382769653362,1.4018033448487472,1.4018033448487472,2205.0
2011-09-27,1.4526459252835386,1.4526459252835386,1.4526459252835386,1.4526459252835386,50.0
2011-09-28,1.4526459252835386,1.4526459252835386,1.4526459252835386,1.4526459252835386,0.0
2011-09-29,1.4235929084576695,1.4235929084576695,1.416329686401003,1.416329686401003,10000.0
2011-09-30,1.4235931321784854,1.4235931321784854,1.4235931321784854,1.4235931321784854,50.0
2011-10-04,1.4453828290379964,1.5034886157188714,1.4453828290379964,1.5034886157188714,86200.0
2011-10-05,1.5252785103054398,1.5252785103054398,1.510752061496354,1.510752061496354,6688.0
2011-10-06,1.4744357101115595,1.4744357101115595,1.4671724868368778,1.4671724868368778,20000.0
2011-10-07,1.4816988313908277,1.4889620541655322,1.4816988313908277,1.4889620541655322,14337.0
2011-10-10,1.496225159221964,1.496225159221964,1.4671722704089358,1.4744354926121928,12417.0
2011-10-11,1.4671724990433246,1.5034886157188714,1.4671724990433246,1.5034886157188714,34704.0
2011-10-12,1.48169871481545,1.48169871481545,1.4671722704089358,1.4744354926121928,14053.0
2011-10-13,1.4308561305143364,1.4308561305143364,1.416329686401003,1.416329686401003,8000.0
2011-10-14,1.4163298719124238,1.4163298719124238,1.3800136702879435,1.38727689329595,34160.0
2011-10-17,1.38727689329595,1.38727689329595,1.38727689329595,1.38727689329595,0.0
2011-10-18,1.409066651701647,1.409066651701647,1.3945401190723488,1.3945401190723488,6430.0
2011-10-19,1.3945401190723488,1.3945401190723488,1.3945401190723488,1.3945401190723488,0.0
2011-10-20,1.4090665337613957,1.4090665337613957,1.3800135575190091,1.3800135575190091,3500.0
2011-10-21,1.380013773065173,1.3872769966141116,1.3654873259672955,1.3654873259672955,14400.0
2011-10-24,1.321908086316397,1.3436977586386412,1.321908086316397,1.3436977586386412,265.0
2011-10-25,1.314644465457229,1.314644465457229,1.3037496318665518,1.3037496318665518,15020.0
2011-10-26,1.2492753985928222,1.2928547306769171,1.2492753985928222,1.2783282866488854,70791.0
2011-10-27,1.2783282866488854,1.2783282866488854,1.2783282866488854,1.2783282866488854,0.0
2011-10-28,1.2783282866488854,1.2783282866488854,1.2783282866488854,1.2783282866488854,0.0
2011-10-31,1.3001179979232502,1.3219077513078197,1.3001179979232502,1.3219077513078197,2165.0
2011-11-02,1.3219077513078197,1.3219077513078197,1.3219077513078197,1.3219077513078197,0.0
2011-11-03,1.3291708670836764,1.3291708670836764,1.3291708670836764,1.3291708670836764,5575.0
2011-11-04,1.3291708670836764,1.3291708670836764,1.3291708670836764,1.3291708670836764,0.0
2011-11-07,1.3509604996658255,1.3509604996658255,1.3146443055303372,1.3146443055303372,7900.0
2011-11-08,1.343697425165476,1.343697425165476,1.336434202860617,1.336434202860617,52912.0
2011-11-09,1.3364341958412398,1.3364341958412398,1.3219077513078197,1.3219077513078197,62785.0
2011-11-10,1.3219078317569424,1.3219078317569424,1.2855916316288087,1.307381299755022,177346.0
2011-11-11,1.3146446305914206,1.3146446305914206,1.28559173736691,1.3001181839791651,962078.0
2011-11-14,1.3364340566454025,1.3364340566454025,1.3146443055303372,1.3146443055303372,20812.0
2011-11-15,1.3037496318665518,1.3037496318665518,1.3037496318665518,1.3037496318665518,41904.0
2011-11-16,1.3219077513078197,1.3219077513078197,1.3219077513078197,1.3219077513078197,400.0
2011-11-17,1.307381299755022,1.307381299755022,1.307381299755022,1.307381299755022,4000.0
2011-11-18,1.307381299755022,1.307381299755022,1.307381299755022,1.307381299755022,0.0
2011-11-21,1.3291710304851383,1.3436974756405318,1.3219078079074416,1.3255394191962897,112722.0
2011-11-22,1.321907645398883,1.35822375382285,1.321907645398883,1.3291708670836764,109737.0
2011-11-23,1.314644498745302,1.3255394191962897,1.314644498745302,1.3255394191962897,150555.0
2011-11-24,1.303749795632229,1.303749795632229,1.2928549606730375,1.3001181839791651,197805.0
2011-11-25,1.3001181839791651,1.3001181839791651,1.3001181839791651,1.3001181839791651,0.0
2011-11-28,1.3070763782530732,1.3070763782530732,1.3070763782530732,1.3070763782530732,0.0
2011-11-29,1.3289826561566078,1.3289826561566078,1.3289826561566078,1.3289826561566078,1000.0
2011-11-30,1.3289826561566078,1.3289826561566078,1.3289826561566078,1.3289826561566078,0.0
2011-12-01,1.2924720391276885,1.3143783242201956,1.2924720391276885,1.3143783242201956,5965.0
2011-12-02,1.3143783242201956,1.3143783242201956,1.3143783242201956,1.3143783242201956,0.0
2011-12-05,1.3727954025483642,1.3727954025483642,1.3581912100288902,1.3581912100288902,3500.0
2011-12-06,1.321680434842479,1.3362847121242722,1.321680434842479,1.3362847121242722,250000.0
2011-12-07,1.3289826561566078,1.3289826561566078,1.3289826561566078,1.3289826561566078,100000.0
2011-12-08,1.3143782853728427,1.3216803801878598,1.3143782853728427,1.3216803801878598,110269.0
2011-12-09,1.3216803801878598,1.3216803801878598,1.3216803801878598,1.3216803801878598,2281.0
2011-12-12,1.3216804192510316,1.3362846963605424,1.3070762291893598,1.3143783242201956,125204.0
2011-12-13,1.3362847121242722,1.3362847121242722,1.3362847121242722,1.3362847121242722,1.0
2011-12-14,1.3143783242201956,1.3143783242201956,1.3143783242201956,1.3143783242201956,1001.0
2011-12-15,1.343587057583694,1.350889154061226,1.343587057583694,1.350889154061226,10000.0
2011-12-16,1.350889154061226,1.350889154061226,1.350889154061226,1.350889154061226,0.0
2011-12-19,1.350889154061226,1.350889154061226,1.350889154061226,1.350889154061226,0.0
2011-12-20,1.3143784741166666,1.3143784741166666,1.3070763782530732,1.3070763782530732,374743.0
2011-12-21,1.292472156317203,1.292472156317203,1.292472156317203,1.292472156317203,1130.0
2011-12-22,1.292472156317203,1.292472156317203,1.292472156317203,1.292472156317203,0.0
2011-12-23,1.292472156317203,1.292472156317203,1.292472156317203,1.292472156317203,0.0
2011-12-28,1.292472156317203,1.292472156317203,1.292472156317203,1.292472156317203,0.0
2011-12-29,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,9628.0
2011-12-30,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,0.0
2012-01-03,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,0.0
2012-01-04,1.3581910522536125,1.387399433899547,1.3581910522536125,1.387399433899547,10372.0
2012-01-05,1.3727954025483642,1.3727954025483642,1.3581912100288902,1.3581912100288902,31681.0
2012-01-06,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,0.0
2012-01-09,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,0.0
2012-01-10,1.3581912100288902,1.3581912100288902,1.3581912100288902,1.3581912100288902,0.0
2012-01-11,1.3362847855759892,1.3362847855759892,1.2778679343813328,1.2778679343813328,48449.0
2012-01-12,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,0.0
2012-01-13,1.241357434541928,1.255961625316894,1.241357434541928,1.241357434541928,10400.0
2012-01-16,1.241357434541928,1.241357434541928,1.241357434541928,1.241357434541928,50.0
2012-01-17,1.2669146304287529,1.2669146304287529,1.2669146304287529,1.2669146304287529,7947.0
2012-01-18,1.2669146304287529,1.2669146304287529,1.2669146304287529,1.2669146304287529,0.0
2012-01-19,1.2669146304287529,1.2669146304287529,1.2669146304287529,1.2669146304287529,0.0
2012-01-20,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,6600.0
2012-01-23,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,52890.0
2012-01-24,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,0.0
2012-01-25,1.241357434541928,1.241357434541928,1.241357434541928,1.241357434541928,5150.0
2012-01-27,1.2267532727719714,1.2267532727719714,1.2158001286545614,1.2158001286545614,9590.0
2012-01-30,1.2158001286545614,1.2158001286545614,1.2158001286545614,1.2158001286545614,0.0
2012-01-31,1.2121489594308097,1.2121489594308097,1.1975447687343173,1.1975447687343173,16724.0
2012-02-01,1.1975447687343173,1.1975447687343173,1.1975447687343173,1.1975447687343173,0.0
2012-02-02,1.2121489594308097,1.2121489594308097,1.1975447687343173,1.1975447687343173,11500.0
2012-02-03,1.1975447687343173,1.1975447687343173,1.1975447687343173,1.1975447687343173,0.0
2012-02-06,1.1975447687343173,1.1975447687343173,1.1975447687343173,1.1975447687343173,0.0
2012-02-07,1.2011958164084404,1.2158000071049324,1.1975447687343173,1.1975447687343173,13862.0
2012-02-08,1.1975447687343173,1.1975447687343173,1.1975447687343173,1.1975447687343173,500.0
2012-02-09,1.2048469347025232,1.2048469347025232,1.2048469347025232,1.2048469347025232,8737.0
2012-02-10,1.1975447687343173,1.1975447687343173,1.1975447687343173,1.1975447687343173,7158.0
2012-02-13,1.2048469647220303,1.2194511566383937,1.2048469647220303,1.2194511566383937,11690.0
2012-02-14,1.2048469347025232,1.2048469347025232,1.2048469347025232,1.2048469347025232,6000.0
2012-02-15,1.2267531567191183,1.241357434541928,1.2267531567191183,1.241357434541928,10500.0
2012-02-16,1.212148770669104,1.212148770669104,1.212148770669104,1.212148770669104,12000.0
2012-02-17,1.212148770669104,1.212148770669104,1.212148770669104,1.212148770669104,0.0
2012-02-20,1.2011958868144006,1.2048469347025232,1.2011958868144006,1.2048469347025232,3640.0
2012-02-21,1.2267528826044325,1.2267528826044325,1.2267528826044325,1.2267528826044325,250000.0
2012-02-22,1.2194508648802325,1.2194508648802325,1.212148770669104,1.212148770669104,13250.0
2012-02-23,1.212148770669104,1.212148770669104,1.212148770669104,1.212148770669104,900.0
2012-02-24,1.201195629352411,1.212148770669104,1.201195629352411,1.212148770669104,143453.0
2012-02-27,1.2158001286545614,1.2194511766936982,1.2121490806154247,1.2158001286545614,28505.0
2012-02-28,1.2194511766936982,1.2231022247328347,1.2158001286545614,1.2158001286545614,17200.0
2012-02-29,1.2158001286545614,1.2158001286545614,1.2158001286545614,1.2158001286545614,0.0
2012-03-01,1.2011959683046332,1.2340554885748056,1.2011959683046332,1.2340554885748056,261599.0
2012-03-02,1.2340554885748056,1.2340554885748056,1.2340554885748056,1.2340554885748056,0.0
2012-03-05,1.2267533341322816,1.255961806954189,1.2267533341322816,1.248659710510676,13094.0
2012-03-06,1.2778680143971732,1.2778680143971732,1.2632638224460044,1.2632638224460044,15000.0
2012-03-07,1.292472156317203,1.292472156317203,1.292472156317203,1.292472156317203,22110.0
2012-03-08,1.2559617457590444,1.3289827936841705,1.2559617457590444,1.299774322285409,21828.0
2012-03-09,1.3143783242201956,1.3143783242201956,1.3143783242201956,1.3143783242201956,2740.0
2012-03-12,1.3326339128673963,1.350889154061226,1.3326339128673963,1.350889154061226,10750.0
2012-03-13,1.350889154061226,1.350889154061226,1.350889154061226,1.350889154061226,0.0
2012-03-14,1.3800973384880637,1.387399433899547,1.3800973384880637,1.387399433899547,13260.0
2012-03-15,1.3654931167176871,1.3727952119636768,1.3654931167176871,1.3727952119636768,55330.0
2012-03-16,1.3727952119636768,1.3727952119636768,1.3727952119636768,1.3727952119636768,0.0
2012-03-19,1.3727952119636768,1.3727952119636768,1.3727952119636768,1.3727952119636768,0.0
2012-03-20,1.3070762291893598,1.3143783242201956,1.263263659004345,1.3143783242201956,249766.0
2012-03-21,1.2851699903489973,1.2851699903489973,1.2851699903489973,1.2851699903489973,2499.0
2012-03-22,1.2851699903489973,1.2851699903489973,1.2851699903489973,1.2851699903489973,0.0
2012-03-23,1.2851699903489973,1.2851699903489973,1.2851699903489973,1.2851699903489973,0.0
2012-03-26,1.2632638224460044,1.2632638224460044,1.2632638224460044,1.2632638224460044,97558.0
2012-03-27,1.3070763678470183,1.3070763678470183,1.2778679846251826,1.288821128333371,27209.0
2012-03-28,1.27786777231716,1.27786777231716,1.2669146304287529,1.2669146304287529,213105.0
2012-03-29,1.274216886622157,1.2778679343813328,1.274216886622157,1.2778679343813328,11300.0
2012-03-30,1.281518852364623,1.281518852364623,1.2669146628068462,1.281518852364623,529294.0
2012-04-02,1.281518852364623,1.281518852364623,1.281518852364623,1.281518852364623,0.0
2012-04-03,1.281518852364623,1.281518852364623,1.281518852364623,1.281518852364623,0.0
2012-04-04,1.2997742209363872,1.2997742209363872,1.2778679343813328,1.2778679343813328,6853.0
2012-04-05,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,0.0
2012-04-10,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,0.0
2012-04-11,1.3143783242201956,1.3143783242201956,1.3143783242201956,1.3143783242201956,2197.0
2012-04-12,1.2851704036997205,1.2851704036997205,1.2559620131308673,1.270566208415294,28753.0
2012-04-13,1.2413575345192511,1.2632638224460044,1.2413575345192511,1.2632638224460044,182687.0
2012-04-16,1.252310577623153,1.252310577623153,1.241357434541928,1.241357434541928,3635.0
2012-04-17,1.2413575535835897,1.299774322285409,1.2413575535835897,1.299774322285409,8255.0
2012-04-18,1.2559616478262785,1.2778679343813328,1.2559616478262785,1.2778679343813328,124936.0
2012-04-19,1.2705658388629812,1.2778679343813328,1.2705658388629812,1.2778679343813328,37208.0
2012-04-20,1.2705659998412142,1.2705659998412142,1.248659710510676,1.248659710510676,5595.0
2012-04-23,1.2851701103727575,1.2851701103727575,1.2486596304948356,1.2632638224460044,36115.0
2012-04-24,1.2559616564777982,1.2559616564777982,1.2559616564777982,1.2559616564777982,85005.0
2012-04-26,1.2559616478262785,1.2778679343813328,1.2450085045487511,1.2778679343813328,87500.0
2012-04-27,1.26326374334463,1.2778679343813328,1.248659552307927,1.2778679343813328,813890.0
2012-04-30,1.270566208415294,1.270566208415294,1.270566208415294,1.270566208415294,60000.0
2012-05-01,1.270566208415294,1.270566208415294,1.270566208415294,1.270566208415294,16800.0
2012-05-02,1.2705658476151,1.2705658476151,1.2559616564777982,1.2559616564777982,54717.0
2012-05-03,1.2523106086934728,1.2559616564777982,1.2523106086934728,1.2559616564777982,32000.0
2012-05-04,1.263263435785047,1.2742165763958753,1.263263435785047,1.2742165763958753,90853.0
2012-05-07,1.2705658388629812,1.2778679343813328,1.2669147911038057,1.2778679343813328,107300.0
2012-05-08,1.2851700298996842,1.2924721254180358,1.2778679343813328,1.2778679343813328,224976.0
2012-05-09,1.2778679343813328,1.2778679343813328,1.2778679343813328,1.2778679343813328,0.0
2012-05-10,1.29977428238948,1.3070763782530732,1.29977428238948,1.3070763782530732,24249.0
2012-05-11,1.328982562050714,1.328982562050714,1.3216803801878598,1.3216803801878598,32341.0
2012-05-14,1.3362846568657312,1.3362846568657312,1.3216803801878598,1.3216803801878598,4600.0
2012-05-15,1.321680438945834,1.321680438945834,1.2924720583872469,1.3107272962363636,25122.0
2012-05-16,1.31072725397516,1.3435867680919362,1.31072725397516,1.3435867680919362,10345.0
2012-05-17,1.3435867876132557,1.3435867876132557,1.325331550087499,1.339935740108104,13357.0
2012-05-18,1.339935740108104,1.339935740108104,1.339935740108104,1.339935740108104,0.0
2012-05-21,1.339935740108104,1.339935740108104,1.339935740108104,1.339935740108104,0.0
2012-05-22,1.380097267931341,1.380097267931341,1.380097267931341,1.380097267931341,157657.0
2012-05-23,1.4166079877718294,1.4166079877718294,1.4166079877718294,1.4166079877718294,12349.0
2012-05-24,1.4166079877718294,1.4166079877718294,1.4166079877718294,1.4166079877718294,0.0
2012-05-25,1.263263659004345,1.3143783242201956,1.263263659004345,1.3143783242201956,362597.0
2012-05-28,1.3070760009666011,1.3070760009666011,1.2267528826044325,1.2267528826044325,66122.0
2012-05-29,1.2340554356026072,1.2340554356026072,1.2194511566383937,1.2194511566383937,23453.0
2012-05-30,1.219451126255014,1.219451126255014,1.2048469347025232,1.2048469347025232,8170.0
2012-05-31,1.204847068415764,1.204847068415764,1.1537323923093683,1.1610344888959965,35519.0
2012-06-01,1.161034048410736,1.161034048410736,1.1354766330059205,1.1354766330059205,5365.0
2012-06-04,1.1500813440160544,1.1610344888959965,1.1500813440160544,1.1610344888959965,5380.0
2012-06-05,1.150080969874512,1.215799817774668,1.1464299227689478,1.212148770669104,65063.0
2012-06-06,1.212148770669104,1.212148770669104,1.212148770669104,1.212148770669104,0.0
2012-06-07,1.1938939607515686,1.1938939607515686,1.1938939607515686,1.1938939607515686,33050.0
2012-06-08,1.190242712766653,1.190242712766653,1.190242712766653,1.190242712766653,317.0
2012-06-12,1.186591522903611,1.186591522903611,1.175638380830241,1.175638380830241,3141.0
2012-06-13,1.157383097822628,1.157383097822628,1.1427789089746685,1.1427789089746685,19289.0
2012-06-14,1.157383144041291,1.186591522903611,1.157383144041291,1.175638380830241,9874.0
2012-06-15,1.2011956867176077,1.2011956867176077,1.2011956867176077,1.2011956867176077,694.0
2012-06-18,1.238891054072953,1.238891054072953,1.197342917740062,1.197342917740062,12280.0
2012-06-19,1.197342917740062,1.197342917740062,1.197342917740062,1.197342917740062,0.0
2012-06-20,1.1784574995469512,1.1784574995469512,1.1180238370388575,1.1180238370388575,6805.0
2012-06-21,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,0.0
2012-06-22,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,0.0
2012-06-25,1.1482407658780824,1.1482407658780824,1.1482407658780824,1.1482407658780824,1700.0
2012-06-26,1.1557950530881596,1.1557950530881596,1.1557950530881596,1.1557950530881596,9526.0
2012-06-27,1.1557950530881596,1.1557950530881596,1.1557950530881596,1.1557950530881596,50924.0
2012-06-28,1.1633489002960693,1.1633489002960693,1.1633489002960693,1.1633489002960693,3400.0
2012-06-29,1.1633491827891205,1.1633491827891205,1.144463661650323,1.1482407658780824,39412.0
2012-07-02,1.1482407658780824,1.1482407658780824,1.1482407658780824,1.1482407658780824,0.0
2012-07-03,1.1860119819273844,1.1860119819273844,1.1860119819273844,1.1860119819273844,8710.0
2012-07-04,1.170903517507772,1.170903517507772,1.170903517507772,1.170903517507772,5870.0
2012-07-05,1.2162286907655255,1.2162286907655255,1.2162286907655255,1.2162286907655255,6374.0
2012-07-06,1.2011201958500544,1.2086744035554484,1.2011201958500544,1.2086744035554484,1844.0
2012-07-09,1.2086744035554484,1.2086744035554484,1.2086744035554484,1.2086744035554484,0.0
2012-07-10,1.2086744035554484,1.2086744035554484,1.2086744035554484,1.2086744035554484,0.0
2012-07-11,1.1784575847167655,1.1784575847167655,1.1784575847167655,1.1784575847167655,4410.0
2012-07-12,1.178457726777891,1.178457726777891,1.170903517507772,1.170903517507772,10928.0
2012-07-13,1.193565829135294,1.193565829135294,1.193565829135294,1.193565829135294,8.0
2012-07-16,1.182234519086784,1.193565829135294,1.182234519086784,1.193565829135294,7368.0
2012-07-17,1.1671260036066444,1.1671260036066444,1.1633489002960693,1.1633489002960693,3500.0
2012-07-18,1.1557950530881596,1.1557950530881596,1.1557950530881596,1.1557950530881596,3000.0
2012-07-19,1.1557950530881596,1.1557950530881596,1.1557950530881596,1.1557950530881596,0.0
2012-07-20,1.1784575847167655,1.1784575847167655,1.1784575847167655,1.1784575847167655,900.0
2012-07-23,1.1444637872738566,1.1444637872738566,1.1444637872738566,1.1444637872738566,5000.0
2012-07-24,1.1104696469321411,1.140686478668005,1.1104696469321411,1.140686478668005,449566.0
2012-07-25,1.1331325214595536,1.1331325214595536,1.1331325214595536,1.1331325214595536,8000.0
2012-07-26,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,500.0
2012-07-27,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,0.0
2012-07-30,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,2000.0
2012-07-31,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,5000.0
2012-08-01,1.0915841270972266,1.140686478668005,1.0915841270972266,1.140686478668005,20385.0
2012-08-02,1.1406864100158265,1.1406864100158265,1.0953611651399289,1.102915372619245,30420.0
2012-08-03,1.102915372619245,1.102915372619245,1.102915372619245,1.102915372619245,0.0
2012-08-06,1.1104696598293222,1.1104696598293222,1.1104696598293222,1.1104696598293222,10750.0
2012-08-07,1.1104696598293222,1.1104696598293222,1.1104696598293222,1.1104696598293222,0.0
2012-08-08,1.0953611651399289,1.102915372619245,1.0953611651399289,1.102915372619245,211000.0
2012-08-09,1.1104696598293222,1.1142467638401732,1.1104696598293222,1.1104696598293222,6560.0
2012-08-10,1.1029154518076203,1.1104696598293222,1.1029154518076203,1.1104696598293222,586073.0
2012-08-13,1.1104696598293222,1.1104696598293222,1.1104696598293222,1.1104696598293222,25000.0
2012-08-14,1.1180238370388575,1.1180238370388575,1.1180238370388575,1.1180238370388575,270580.0
2012-08-15,1.1180237875778776,1.1180237875778776,1.102915372619245,1.102915372619245,1653273.0
2012-08-16,1.1066926812250963,1.1066926812250963,1.1066926812250963,1.1066926812250963,23775.0
2012-08-17,1.118023806640277,1.1293551180524508,1.118023806640277,1.125578014248393,817011.0
2012-08-20,1.1331325214595536,1.1331325214595536,1.1331325214595536,1.1331325214595536,281412.0
2012-08-21,1.1444637872738566,1.1444637872738566,1.1444637872738566,1.1444637872738566,170836.0
2012-08-22,1.140686292188999,1.193565829135294,1.140686292188999,1.193565829135294,582360.0
2012-08-23,1.1784572601278198,1.193565762738612,1.1784572601278198,1.1822344533204496,565033.0
2012-08-24,1.1897891324257288,1.2011204463469969,1.1897891324257288,1.2011204463469969,507021.0
2012-08-27,1.2124514469811654,1.223782757974519,1.208674343316714,1.223782757974519,1088703.0
2012-08-28,1.2237830560170109,1.2313372651856798,1.2086746376796722,1.2313372651856798,609000.0
2012-08-29,1.238891458325915,1.2426685628613827,1.2275601447195126,1.2351143537904474,3164042.0
2012-08-30,1.2388913168951643,1.242668420999441,1.2313371086866116,1.242668420999441,13282.0
2012-08-31,1.2464456975610794,1.2539999068148278,1.2464456975610794,1.2539999068148278,553400.0
2012-09-03,1.2539999068148278,1.2615541160685757,1.238891488307331,1.2539999068148278,125257.0
2012-09-04,1.2615537391291909,1.265330842627505,1.2615537391291909,1.265330842627505,313926.0
2012-09-05,1.265330842627505,1.265330842627505,1.265330842627505,1.265330842627505,0.0
2012-09-06,1.265331020873374,1.2804395270482012,1.265331020873374,1.2804395270482012,39175.0
2012-09-07,1.291770902863046,1.291770902863046,1.291770902863046,1.291770902863046,2300.0
2012-09-10,1.3144335601961916,1.3144335601961916,1.2993251429611292,1.310656455887426,55978.0
2012-09-11,1.3144334653545813,1.3144334653545813,1.295547945173419,1.3068792572821166,111646.0
2012-09-12,1.3106563784827765,1.3446503152540548,1.3106563784827765,1.3295418989112642,462095.0
2012-09-13,1.3295419775034003,1.3446503947392825,1.3295419775034003,1.3370961861213413,157418.0
2012-09-14,1.2917708628109077,1.2917708628109077,1.2162286907655255,1.2162286907655255,43251.0
2012-09-17,1.2691080308884677,1.2917707434452264,1.2691080308884677,1.2766623284428915,5837.0
2012-09-18,1.27666245531688,1.2993250800725813,1.2691081570117138,1.2993250800725813,12074.0
2012-09-19,1.287993985105307,1.3219879279769622,1.26910837123444,1.26910837123444,1833.0
2012-09-20,1.2842167868178014,1.3219878317022709,1.2842167868178014,1.3219878317022709,9536.0
2012-09-21,1.3219878317022709,1.3219878317022709,1.3219878317022709,1.3219878317022709,0.0
2012-09-24,1.3219875422673346,1.3219875422673346,1.284216505652427,1.284216505652427,2062.0
2012-09-25,1.284216505652427,1.284216505652427,1.284216505652427,1.284216505652427,0.0
2012-09-26,1.291770902863046,1.291770902863046,1.2842166944296114,1.291770902863046,16012.0
2012-09-27,1.3144336227253768,1.3295420406791645,1.3144336227253768,1.3219878317022709,26568.0
2012-09-28,1.3597587240187294,1.3899756465891722,1.3597587240187294,1.3899756465891722,134801.0
2012-10-01,1.3824215439205052,1.3824215439205052,1.359758827750489,1.359758827750489,4019.0
2012-10-02,1.359758827750489,1.359758827750489,1.359758827750489,1.359758827750489,573.0
2012-10-03,1.3824214008604108,1.401306920669994,1.3673128949594826,1.3673128949594826,63732.0
2012-10-04,1.3673128949594826,1.3673128949594826,1.3673128949594826,1.3673128949594826,15500.0
2012-10-05,1.3748671929365774,1.3824214008604108,1.3673128949594826,1.3673128949594826,10735.0
2012-10-08,1.3673128949594826,1.3673128949594826,1.3673128949594826,1.3673128949594826,0.0
2012-10-09,1.3710903135658756,1.3710903135658756,1.3710903135658756,1.3710903135658756,1555.0
2012-10-10,1.3786445067073785,1.3786445067073785,1.3748674021706433,1.3748674021706433,236947.0
2012-10-11,1.3748673352149237,1.3748673352149237,1.359758827750489,1.359758827750489,11588.0
2012-10-12,1.3786442968984942,1.3786442968984942,1.3673128949594826,1.3673128949594826,90652.0
2012-10-15,1.3748671929365774,1.3786442968984942,1.3673128949594826,1.3673128949594826,17050.0
2012-10-16,1.367312910359172,1.367312910359172,1.3559815983458006,1.363535806354715,74513.0
2012-10-17,1.363535806354715,1.363535806354715,1.363535806354715,1.363535806354715,1206.0
2012-10-18,1.367312901896801,1.3975298237987075,1.367312901896801,1.3975298237987075,27057.0
2012-10-19,1.3975298110640897,1.4277466426373904,1.3975298110640897,1.4277466426373904,11850.0
2012-10-22,1.4504092842665384,1.4579634922533486,1.4504092842665384,1.4504092842665384,14485.0
2012-10-23,1.4353009298474677,1.4353009298474677,1.4353009298474677,1.4353009298474677,12326.0
2012-10-24,1.4277466603061069,1.4504092842665384,1.423969556312702,1.4504092842665384,32000.0
2012-10-25,1.4239693340315391,1.4353006442429408,1.4239693340315391,1.4239693340315391,26478.0
2012-10-26,1.4126382242223798,1.4126382242223798,1.4013069124034754,1.4013069124034754,12857.0
2012-10-29,1.4239695516662707,1.450409279533834,1.3975298237987075,1.3975298237987075,18317.0
2012-10-30,1.435301103882447,1.435301103882447,1.4201926854289388,1.4201926854289388,2950.0
2012-10-31,1.4050843310098682,1.4050843310098682,1.4050843310098682,1.4050843310098682,650383.0
2012-11-01,1.4050843310098682,1.4050843310098682,1.4050843310098682,1.4050843310098682,23955.0
2012-11-02,1.405084079996826,1.4126382882183195,1.405084079996826,1.4126382882183195,6150.0
2012-11-05,1.4050840317608682,1.4050840317608682,1.3975298237987075,1.3975298237987075,18250.0
2012-11-06,1.405084079996826,1.4126382882183195,1.405084079996826,1.4126382882183195,5807.0
2012-11-07,1.4126382882183195,1.4126382882183195,1.4126382882183195,1.4126382882183195,0.0
2012-11-08,1.4126383049151232,1.4353009298474677,1.4126383049151232,1.4353009298474677,32250.0
2012-11-09,1.442855138158249,1.442855138158249,1.4353009298474677,1.4353009298474677,1710.0
2012-11-12,1.4504091442181395,1.457963351475532,1.4504091442181395,1.457963351475532,9390.0
2012-11-13,1.4504091894076057,1.4541862931539828,1.4466320856612287,1.4466320856612287,44200.0
2012-11-14,1.442855138158249,1.442855138158249,1.427746721536686,1.4353009298474677,4560.0
2012-11-15,1.4353010083336784,1.4428552170575446,1.4353010083336784,1.4428552170575446,131212.0
2012-11-16,1.4541863882599435,1.4541863882599435,1.4504092842665384,1.4504092842665384,11317.0
2012-11-19,1.4504092842665384,1.4541863882599435,1.446632180273133,1.4504092842665384,17169.0
2012-11-20,1.4504094257814109,1.4504094257814109,1.4428552170575446,1.4428552170575446,12039.0
2012-11-21,1.4504092689178711,1.4541863728713058,1.4504092689178711,1.4541863728713058,55750.0
2012-11-22,1.5486142168016266,1.586385260117463,1.4768492345015372,1.4768492345015372,170623.0
2012-11-23,1.4504091342217005,1.4844031566989278,1.4504091342217005,1.4655176386856088,1169076.0
2012-11-26,1.48034329171218,1.5183007748851984,1.476547543394878,1.48034329171218,475868.0
2012-11-27,1.4727518853463588,1.4993221251960307,1.449977303548856,1.4993221251960307,388139.0
2012-11-28,1.4955262264986104,1.4955262264986104,1.4955262264986104,1.4955262264986104,21026.0
2012-11-29,1.510709521751677,1.510709521751677,1.4955265260352246,1.503118023893451,674537.0
2012-11-30,1.51070937084589,1.5562583534453276,1.4993221251960307,1.4993221251960307,619960.0
2012-12-03,1.518300704238561,1.5562581856454154,1.518300704238561,1.5562581856454154,18770.0
2012-12-04,1.5714412597142924,1.5714412597142924,1.5562582663640523,1.5638497630391726,20426.0
2012-12-05,1.5866239452177344,1.5866239452177344,1.5866239452177344,1.5866239452177344,555923.0
2012-12-06,1.5714412597142924,1.5714412597142924,1.5562582663640523,1.5638497630391726,297735.0
2012-12-07,1.5334840399465788,1.5790330278272282,1.5334840399465788,1.5790330278272282,781219.0
2012-12-10,1.5790327563894124,1.5790327563894124,1.5638497630391726,1.5638497630391726,27727.0
2012-12-11,1.5562582373650644,1.5714412304323877,1.5562582373650644,1.5714412304323877,6000.0
2012-12-12,1.5562582735969774,1.5714412670177822,1.5334837834657695,1.5334837834657695,115057.0
2012-12-13,1.5334838926837842,1.5334838926837842,1.4917306578028156,1.4917306578028156,122076.0
2012-12-14,1.4955264064283578,1.4955264064283578,1.476547663300645,1.4917306578028156,27448.0
2012-12-17,1.4955262264986104,1.4955262264986104,1.4955262264986104,1.4955262264986104,3500.0
2012-12-18,1.4955262264986104,1.4955262264986104,1.4955262264986104,1.4955262264986104,21914.0
2012-12-19,1.4955263256707814,1.4955263256707814,1.4841390804090584,1.4841390804090584,877.0
2012-12-20,1.4955265260352246,1.506913772822564,1.4841392792478856,1.503118023893451,15764.0
2012-12-21,1.4879348691059369,1.4879348691059369,1.4803433720592971,1.4879348691059369,6498.0
2012-12-24,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,4000.0
2012-12-27,1.4575687795319925,1.4575687795319925,1.4575687795319925,1.4575687795319925,1000.0
2012-12-28,1.4803435303187726,1.503118023893451,1.4803435303187726,1.503118023893451,6760.0
2012-12-31,1.503118023893451,1.503118023893451,1.503118023893451,1.503118023893451,0.0
2013-01-02,1.5107092712855823,1.5107092712855823,1.5107092712855823,1.5107092712855823,34381.0
2013-01-03,1.5107093602458563,1.5107093602458563,1.4727518750126574,1.4879348691059369,43868.0
2013-01-04,1.4879348883609602,1.4879348883609602,1.4499773121387771,1.4499773121387771,15485.0
2013-01-07,1.4499773121387771,1.457568809283657,1.4499773121387771,1.4499773121387771,17114.0
2013-01-08,1.4499773121387771,1.4499773121387771,1.4499773121387771,1.4499773121387771,0.0
2013-01-09,1.4651602874682343,1.4879348691059369,1.4651602874682343,1.4879348691059369,48853.0
2013-01-10,1.4879347883467835,1.4955262849813873,1.472751795077576,1.48034329171218,55930.0
2013-01-11,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,9850.0
2013-01-14,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,0.0
2013-01-15,1.4727518243189648,1.4727518243189648,1.4727518243189648,1.4727518243189648,2702.0
2013-01-16,1.4727518243189648,1.4727518243189648,1.4727518243189648,1.4727518243189648,0.0
2013-01-17,1.487934730160873,1.4955262264986104,1.487934730160873,1.4955262264986104,2000.0
2013-01-18,1.4803433211042971,1.4803433211042971,1.4727518243189648,1.4727518243189648,31896.0
2013-01-21,1.472751737485399,1.4955262264986104,1.472751737485399,1.4955262264986104,5275.0
2013-01-22,1.4727518243189648,1.4727518243189648,1.4727518243189648,1.4727518243189648,580.0
2013-01-23,1.4955262849813873,1.4955262849813873,1.48034329171218,1.48034329171218,108853.0
2013-01-24,1.4879348691059369,1.4917306176292568,1.4879348691059369,1.4879348691059369,503278.0
2013-01-25,1.503117781615991,1.503117781615991,1.476547543394878,1.48034329171218,51500.0
2013-01-29,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,5000.0
2013-01-30,1.5031178631992168,1.518300857292496,1.4879348691059369,1.4879348691059369,787288.0
2013-01-31,1.4575687880967143,1.4727518726635596,1.42720279995859,1.42720279995859,46393.0
2013-02-01,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,10000.0
2013-02-04,1.48034329171218,1.48034329171218,1.48034329171218,1.48034329171218,12741.0
2013-02-05,1.480343219955684,1.480343219955684,1.4651601369246656,1.4651601369246656,10206.0
2013-02-06,1.4651601369246656,1.4651601369246656,1.4651601369246656,1.4651601369246656,0.0
2013-02-07,1.4651603064285368,1.4651603064285368,1.4499773121387771,1.4499773121387771,25000.0
2013-02-08,1.4499773121387771,1.4499773121387771,1.4499773121387771,1.4499773121387771,0.0
2013-02-11,1.442385824144497,1.442385824144497,1.4196113325653743,1.4196113325653743,25122.0
2013-02-12,1.4423856247444786,1.4423856247444786,1.4423856247444786,1.4423856247444786,6054.0
2013-02-13,1.4423857855521462,1.4575687795319925,1.4423857855521462,1.4575687795319925,11627.0
2013-02-14,1.4803433211042971,1.4803433211042971,1.4689559854285186,1.4727518243189648,24493.0
2013-02-15,1.465160237035852,1.4727518243189648,1.465160237035852,1.4727518243189648,99820.0
2013-02-18,1.4499772825420696,1.4575687795319925,1.4499772825420696,1.4575687795319925,9076.0
2013-02-19,1.468955861246966,1.468955861246966,1.4423856247444786,1.4423856247444786,26700.0
2013-02-20,1.449977147208449,1.5562581856454154,1.449977147208449,1.5562581856454154,71862.0
2013-02-21,1.5714411782081572,1.5714411782081572,1.5562581856454154,1.5562581856454154,1716823.0
2013-02-22,1.533483943250454,1.556258435754699,1.533483943250454,1.5486669382532838,773845.0
2013-02-25,1.57144152984712,1.5866245258073366,1.57144152984712,1.5790330278272282,135085.0
2013-02-26,1.571441430757529,1.571441430757529,1.5486669382532838,1.5486669382532838,284469.0
2013-02-27,1.5638496819267862,1.579032674489528,1.5562581856454154,1.5562581856454154,70598.0
2013-02-28,1.5942157200333724,1.5942157200333724,1.5714412304323877,1.5714412304323877,14500.0
2013-03-01,1.563849733898726,1.5714412304323877,1.5562582373650644,1.5714412304323877,181618.0
2013-03-04,1.5714412304323877,1.5714412304323877,1.5714412304323877,1.5714412304323877,0.0
2013-03-05,1.5486669382532838,1.5486669382532838,1.5486669382532838,1.5486669382532838,7000.0
2013-03-06,1.5790327269660491,1.5866242234997108,1.5562582373650644,1.5714412304323877,236618.0
2013-03-07,1.5714412597142924,1.5866242530645325,1.5638497630391726,1.5638497630391726,39150.0
2013-03-08,1.5866245258073366,1.5866245258073366,1.5790330278272282,1.5790330278272282,5241.0
2013-03-11,1.5714412304323877,1.5714412304323877,1.5486667408314028,1.5714412304323877,120796.0
2013-03-12,1.5790327563894124,1.5790327563894124,1.5638497630391726,1.5638497630391726,90278.0
2013-03-13,1.5638500318670117,1.5790330278272282,1.5638500318670117,1.5790330278272282,22982.0
2013-03-14,1.5866240623767465,1.6549477052369337,1.5866240623767465,1.6245817221859775,48626.0
2013-03-15,1.624581545815416,1.624581545815416,1.6018068800041647,1.6018068800041647,688.0
2013-03-18,1.5486669382532838,1.579032928258944,1.5486669382532838,1.5486669382532838,6038.0
2013-03-19,1.5714408440735608,1.5714408440735608,1.5258918760703877,1.5258918760703877,17924.0
2013-03-20,1.548666776886575,1.5714412670177822,1.5258922867553677,1.5334837834657695,283166.0
2013-03-21,1.5410752801761725,1.56384977030738,1.5258922867553677,1.5334837834657695,181967.0
2013-03-22,1.5638496819267862,1.579032674489528,1.5562581856454154,1.5562581856454154,20417.0
2013-03-25,1.571441430757529,1.571441430757529,1.5486669382532838,1.5486669382532838,7225.0
2013-03-26,1.5486668214391088,1.6169904747938462,1.5486668214391088,1.6169904747938462,49194.0
2013-03-27,1.5942155581394857,1.6397647137114555,1.5942155581394857,1.6245817221859775,135355.0
2013-03-28,1.6245817980770572,1.6245817980770572,1.5942156326120331,1.5942156326120331,22600.0
2013-04-02,1.601807128729403,1.601807128729403,1.5790326403772932,1.5942156326120331,181201.0
2013-04-03,1.5942154404199045,1.5942154404199045,1.5866239452177344,1.5866239452177344,4854.0
2013-04-04,1.5562581856454154,1.5562581856454154,1.5562581856454154,1.5562581856454154,1700.0
2013-04-05,1.5714412304323877,1.5714412304323877,1.5714412304323877,1.5714412304323877,2050.0
2013-04-08,1.5562581856454154,1.5562581856454154,1.5562581856454154,1.5562581856454154,6439.0
2013-04-09,1.5562581856454154,1.5562581856454154,1.5562581856454154,1.5562581856454154,873596.0
2013-04-10,1.541075140858443,1.541075140858443,1.541075140858443,1.541075140858443,20000.0
2013-04-11,1.503118023893451,1.503118023893451,1.503118023893451,1.503118023893451,20000.0
2013-04-12,1.541075140858443,1.541075140858443,1.541075140858443,1.541075140858443,1515.0
2013-04-15,1.541075140858443,1.541075140858443,1.541075140858443,1.541075140858443,0.0
2013-04-16,1.541075140858443,1.541075140858443,1.541075140858443,1.541075140858443,0.0
2013-04-17,1.5790330278272282,1.5790330278272282,1.5790330278272282,1.5790330278272282,7500.0
2013-04-18,1.5942156326120331,1.6169903019596874,1.5942156326120331,1.5942156326120331,405938.0
2013-04-19,1.632173682161821,1.632173682161821,1.6093990074006306,1.6093990074006306,48781.0
2013-04-22,1.6397649869740334,1.6397649869740334,1.6397649869740334,1.6397649869740334,11200.0
2013-04-23,1.6549480020300469,1.6625394991542208,1.6549480020300469,1.6625394991542208,12000.0
2013-04-24,1.6549478407510696,1.6549478407510696,1.6473563443667067,1.6473563443667067,50180.0
2013-04-26,1.647356504905873,1.6625394991542208,1.647356504905873,1.6625394991542208,6543.0
2013-04-29,1.6625395790589426,1.6701310765479775,1.6625395790589426,1.6701310765479778,25058.0
2013-04-30,1.6777225740370132,1.6777225740370132,1.6701310765479775,1.6701310765479778,1860.0
2013-05-01,1.670130827582733,1.7004968130122382,1.670130827582733,1.6777223239401096,17878.0
2013-05-02,1.6777223239401096,1.6777223239401096,1.6777223239401096,1.6777223239401096,0.0
2013-05-03,1.6321730795786509,1.6321730795786509,1.6321730795786509,1.6321730795786509,3185.0
2013-05-06,1.6625394991542208,1.6777224934025687,1.6625394991542208,1.6625394991542208,20119.0
2013-05-07,1.6473563443667067,1.6473563443667067,1.632173351597981,1.6473563443667067,44000.0
2013-05-08,1.662539302652603,1.6929052875602315,1.6397648139718812,1.6853137913333245,410218.0
2013-05-09,1.7156800208237262,1.7308630154419888,1.7080885235145955,1.7080885235145955,405994.0
2013-05-10,1.7080885235145955,1.7080885235145955,1.7080885235145955,1.7080885235145955,5043.0
2013-05-13,1.7080882978619891,1.7384542830869143,1.7080882978619891,1.7384542830869143,4043.0
2013-05-14,1.7156799909078109,1.7156799909078109,1.7004969965542918,1.7156799909078109,30299.0
2013-05-15,1.730862645922396,1.791594611429855,1.730862645922396,1.7764116200529907,753507.0
2013-05-16,1.8067782190110664,1.85991870163034,1.8067782190110664,1.8447357065962615,123600.0
2013-05-17,1.8295526618092892,1.8295526618092892,1.7991864915713338,1.8295526618092892,112000.0
2013-05-20,1.981382176199924,1.981382176199924,1.935833202263266,1.9661991848877047,118175.0
2013-05-21,1.9282419579221703,1.9282419579221703,1.9282419579221703,1.9282419579221703,2000.0
2013-05-22,1.928242076803608,1.928242076803608,1.8978760883493095,1.8978760883493095,12508.0
2013-05-23,2.0117482356393395,2.034522721428267,2.004156740376364,2.034522721428267,50752.0
2013-05-24,2.0648885081559194,2.0876629918015666,2.034522529961724,2.0572970136073705,299835.0
2013-05-27,2.034523321215973,2.0497063162179483,2.0117488287130114,2.0497063162179483,16501.0
2013-05-28,2.042114798892341,2.042114798892341,2.0269318040377606,2.0269318040377606,10536.0
2013-05-29,2.0497063162179483,2.0497063162179483,2.0497063162179483,2.0497063162179483,10000.0
2013-05-30,2.080072306221897,2.080072306221897,2.0497063162179483,2.0497063162179483,25700.0
2013-05-31,2.0497062148001683,2.0497062148001683,1.981382559676302,1.981382559676302,33901.0
2013-06-03,1.958608264048905,1.9965659344649,1.920650774628498,1.9965659344649,14775.0
2013-06-04,2.0041571524264765,2.019340146074017,2.0041571524264765,2.011748649250247,17109.0
2013-06-05,2.004157432348981,2.004157432348981,1.9965659344649,1.9965659344649,40901.0
2013-06-06,1.9965658337110364,2.0497063162179483,1.9965658337110364,2.0497063162179483,72690.0
2013-06-07,2.0497057119542186,2.072480197743145,2.034522721428267,2.034522721428267,206660.0
2013-06-11,2.0648891331913544,2.133212604809595,2.0648891331913544,2.095255120577239,31274.0
2013-06-12,2.110438512706937,2.163579000664807,2.110438512706937,2.1332130075460243,91165.0
2013-06-13,2.133212589349683,2.1559870797240444,2.133212589349683,2.1559870797240444,18907.0
2013-06-14,2.163578389569361,2.163578389569361,2.1028464204853368,2.1180294127563437,47315.0
2013-06-17,2.104573393147368,2.104573393147368,2.058821841118198,2.058821841118198,16292.0
2013-06-18,2.074071674832694,2.074071674832694,2.0588211625163133,2.066446418674504,11972.0
2013-06-19,2.1350746348645635,2.150325153686412,2.1350746348645635,2.142699894275488,1017966.0
2013-06-20,2.173200363287471,2.249453119245219,2.173200363287471,2.2037015747508564,533750.0
2013-06-21,2.1960767345835706,2.2113272523125804,2.1808260350540483,2.2113272523125804,681434.0
2013-06-24,2.2113272523125804,2.2113272523125804,2.1960767345835706,2.2113272523125804,50808.0
2013-06-25,2.211327205547829,2.211327205547829,2.1350744367148478,2.1350744367148478,30884.0
2013-06-26,2.1350744367148478,2.1503249541213423,2.119823919308353,2.1350744367148478,27100.0
2013-06-27,2.1198240945012947,2.157950391168481,2.1198240945012947,2.1503251318350443,6844.0
2013-06-28,2.173200600646195,2.211327073689512,2.173200600646195,2.196076557192384,139263.0
2013-07-01,2.2037016165535186,2.211326874113891,2.1732004045115465,2.1732004045115465,26395.0
2013-07-02,2.1808256222096647,2.22657734853611,2.1808256222096647,2.18845087963066,628164.0
2013-07-03,2.2113267730060757,2.2723288306998795,2.2113267730060757,2.226577287429526,47900.0
2013-07-04,2.2570788123585217,2.287579847909229,2.2570788123585217,2.287579847909229,36667.0
2013-07-05,2.287579847909229,2.3180808834599373,2.2723293301338763,2.287579847909229,729940.0
2013-07-08,2.287579131089805,2.310454900584648,2.287579131089805,2.310454900584648,48510.0
2013-07-09,2.340955813680909,2.3638315820725264,2.3333305575503696,2.3562063259419874,49156.0
2013-07-10,2.363832443505878,2.3943336609438077,2.3562071845965247,2.363832443505878,72259.0
2013-07-11,2.3562071845965247,2.363832443505878,2.3409566667778168,2.363832443505878,320676.0
2013-07-12,2.363832233633001,2.4553355142216406,2.3485817171683103,2.4553355142216406,45032.0
2013-07-15,2.3943331751477688,2.3943331751477688,2.3485814491738872,2.3790824786228244,59408.0
2013-07-16,2.3638325300213965,2.3638325300213965,2.3333314932676523,2.3333314932676523,82521.0
2013-07-17,2.340956331339372,2.356206846972816,2.3104553000724857,2.3257058157059283,332807.0
2013-07-18,2.3257054135812107,2.333330670079492,2.302829644086367,2.310454900584648,74445.0
2013-07-19,2.310455036290844,2.310455036290844,2.2113266959908167,2.2570782376677525,50821.0
2013-07-22,2.287579847909229,2.287579847909229,2.287579847909229,2.287579847909229,20896.0
2013-07-23,2.295204625736704,2.3485814267630065,2.295204625736704,2.3028298830261758,55572.0
2013-07-24,2.333331252424757,2.3409565108261257,2.333331252424757,2.3409565108261257,3009.0
2013-07-25,2.348581589156093,2.356206846972816,2.3257058157059283,2.3257058157059283,3200.0
2013-07-26,2.340955813680909,2.3562063259419874,2.340955813680909,2.3562063259419874,10455.0
2013-07-29,2.3562072708329604,2.3562072708329604,2.3333314932676523,2.3333314932676523,6690.0
2013-07-30,2.3409565108261257,2.3409565108261257,2.333331252424757,2.3409565108261257,39686.0
2013-07-31,2.3409565108261257,2.3409565108261257,2.3409565108261257,2.3409565108261257,35340.0
2013-08-01,2.348582073774216,2.4095843306959845,2.348582073774216,2.401959071305829,87199.0
2013-08-02,2.409583964827569,2.4553355142216406,2.409583964827569,2.4553355142216406,22951.0
2013-08-05,2.4705859081622408,2.5010869395789803,2.455335392453871,2.5010869395789803,23229.0
2013-08-06,2.493461521628415,2.493461521628415,2.4705857495346333,2.478211006899227,35043.0
2013-08-07,2.470585948502484,2.4858364644598674,2.4553354325451004,2.4858364644598674,17865.0
2013-08-08,2.50108730953792,2.50108730953792,2.447710496663168,2.447710496663168,64099.0
2013-08-09,2.447710137880396,2.447710137880396,2.4172091064227748,2.4172091064227748,12711.0
2013-08-12,2.409584178762515,2.409584178762515,2.348581925687171,2.363832443505878,45857.0
2013-08-13,2.4019590064318788,2.4248347839844984,2.4019590064318788,2.4248347839844984,22906.0
2013-08-14,2.4172097219329878,2.440085501351215,2.4172097219329878,2.432460241545139,6363.0
2013-08-15,2.462960690523793,2.493461722438559,2.462960690523793,2.4858364644598674,5565.0
2013-08-16,2.4324596586090257,2.4858364644598674,2.4324596586090257,2.4858364644598674,6939.0
2013-08-19,2.478211598273946,2.4858368574581524,2.4248347839844984,2.4248347839844984,14971.0
2013-08-20,2.394333833746273,2.394333833746273,2.394333833746273,2.394333833746273,6530.0
2013-08-21,2.37145722126059,2.3790824786228244,2.37145722126059,2.3790824786228244,10893.0
2013-08-22,2.3638324222247302,2.3714576810654355,2.33333138686191,2.3714576810654355,28830.0
2013-08-23,2.340956331339372,2.356206846972816,2.3257058157059283,2.3257058157059283,23788.0
2013-08-26,2.340955813680909,2.3638315820725264,2.3333305575503696,2.3562063259419874,39525.0
2013-08-27,2.3714573012428337,2.394333255901551,2.3485815283845985,2.3485815283845985,404956.0
2013-08-28,2.3485815283845985,2.3485815283845985,2.3485815283845985,2.3485815283845985,0.0
2013-08-29,2.348581925687171,2.363832443505878,2.3409566667778168,2.363832443505878,16005.0
2013-08-30,2.340956191811653,2.3790824786228244,2.340956191811653,2.3790824786228244,10664.0
2013-09-02,2.4019590064318788,2.4248347839844984,2.4019590064318788,2.4248347839844984,23287.0
2013-09-03,2.440085039102528,2.440085039102528,2.440085039102528,2.440085039102528,26066.0
2013-09-04,2.440085390504351,2.440085390504351,2.394333833746273,2.394333833746273,13949.0
2013-09-05,2.394333332829559,2.4172091064227748,2.394333332829559,2.4172091064227748,7049.0
2013-09-06,2.3943336609438077,2.3943336609438077,2.363832443505878,2.363832443505878,40015.0
2013-09-09,2.3638325925545267,2.4095843306959845,2.333331554993904,2.401959071305829,80515.0
2013-09-10,2.424834981739063,2.440085501351215,2.409584462126911,2.432460241545139,13867.0
2013-09-11,2.432459780740978,2.440085039102528,2.424834522379428,2.440085039102528,18485.0
2013-09-12,2.447710174566409,2.5087122383959426,2.447710174566409,2.4858364644598674,17785.0
2013-09-13,2.485836185766044,2.508711957137453,2.485836185766044,2.508711957137453,18600.0
2013-09-16,2.516337697787608,2.523962956376641,2.4934619220205074,2.4934619220205074,50290.0
2013-09-17,2.523962713141536,2.523962713141536,2.4477101345996863,2.5010869395789803,15455.0
2013-09-18,2.501087063615713,2.501087063615713,2.4553355142216406,2.4553355142216406,112419.0
2013-09-19,2.523963359218049,2.523963359218049,2.363832721489922,2.432460241545139,34583.0
2013-09-20,2.440084977276169,2.516337558959598,2.440084977276169,2.4629607517811976,48141.0
2013-09-23,2.4705860099495407,2.5087123007912555,2.4629607517811976,2.4629607517811976,4285.0
2013-09-24,2.4629608141871784,2.4629608141871784,2.4019587472947777,2.440085039102528,13236.0
2013-09-25,2.4400852376810604,2.478211532591598,2.4400852376810604,2.447710496663168,6430.0
2013-09-26,2.470585671518436,2.508711957137453,2.462960414394633,2.508711957137453,25157.0
2013-09-27,2.4705860099495407,2.485836526286226,2.440084977276169,2.4629607517811976,149770.0
2013-09-30,2.440084720076257,2.478211006899227,2.440084720076257,2.478211006899227,26791.0
2013-10-01,2.455336020963366,2.455336020963366,2.432460241545139,2.432460241545139,2260.0
2013-10-02,2.432459780740978,2.4553355558256285,2.417209264017878,2.440085039102528,18762.0
2013-10-03,2.4477102150265475,2.470585989340754,2.4477102150265475,2.470585989340754,30932.0
2013-10-04,2.470585948502484,2.4858364644598674,2.440084916587717,2.4858364644598674,13171.0
2013-10-07,2.462960690523793,2.4858364644598674,2.462960690523793,2.4858364644598674,3577.0
2013-10-08,2.447710761157291,2.447710761157291,2.432460241545139,2.432460241545139,7045.0
2013-10-09,2.440085214399931,2.440085214399931,2.325706148959109,2.363832443505878,105918.0
2013-10-10,2.4324596221515846,2.4324596221515846,2.401958590693964,2.4172091064227748,11102.0
2013-10-11,2.424834849476296,2.424834849476296,2.394333811915673,2.401959071305829,11900.0
2013-10-14,2.424834163327046,2.424834163327046,2.4095836488621343,2.4095836488621343,5845.0
2013-10-15,2.4095841570694723,2.4095841570694723,2.3638324222247302,2.3714576810654355,79687.0
2013-10-16,2.3485814491738872,2.3943331751477688,2.3485814491738872,2.3790824786228244,12430.0
2013-10-17,2.363832443505878,2.363832443505878,2.363832443505878,2.363832443505878,12056.0
2013-10-18,2.363832286030231,2.363832286030231,2.3257059940233886,2.3409565108261257,96314.0
2013-10-21,2.3333310735226505,2.340956331339372,2.279954268805599,2.3257058157059283,38877.0
2013-10-22,2.348581183076054,2.348581183076054,2.2723286180932427,2.310454900584648,75893.0
2013-10-23,2.3104551403156472,2.3485814267630065,2.3028298830261758,2.3028298830261758,49415.0
2013-10-24,2.310455477220652,2.379082802832967,2.310455477220652,2.3409565108261257,526078.0
2013-10-25,2.3943331936044783,2.409583708446505,2.386707936183465,2.386707936183465,245701.0
2013-10-28,2.424834522379428,2.4858365892718286,2.417209264017878,2.440085039102528,24705.0
2013-10-29,2.409584266952532,2.409584266952532,2.3333314932676523,2.3333314932676523,21238.0
2013-10-30,2.363832443505878,2.4019589198531617,2.3562071845965247,2.363832443505878,247058.0
2013-10-31,2.401959071305829,2.4095843306959845,2.401959071305829,2.401959071305829,48900.0
2013-11-01,2.462960731236018,2.470585989340754,2.462960731236018,2.470585989340754,17143.0
2013-11-04,2.46296049217004,2.478211006899227,2.46296049217004,2.478211006899227,1902.0
2013-11-05,2.478211006899227,2.478211006899227,2.478211006899227,2.478211006899227,900.0
2013-11-06,2.4095836488621343,2.4095836488621343,2.4095836488621343,2.4095836488621343,260.0
2013-11-07,2.485836185766044,2.508711957137453,2.485836185766044,2.508711957137453,13108.0
2013-11-08,2.51633719469701,2.51633719469701,2.493461423503456,2.51633719469701,8779.0
2013-11-11,2.531587791054028,2.592590031352041,2.531587791054028,2.5697140776149894,28521.0
2013-11-12,2.63071674301882,2.63071674301882,2.577339933208146,2.59259045029691,21442.0
2013-11-13,2.6307170780968603,2.6307170780968603,2.531588522593251,2.6307170780968603,24028.0
2013-11-14,2.6688428463361453,2.6840933623425984,2.63834181432324,2.661217588332919,39650.0
2013-11-15,2.661217713140628,2.668842971501469,2.61546616297558,2.61546616297558,21854.0
2013-11-18,2.623091527189111,2.623091527189111,2.569714534708737,2.577339975177797,125670.0
2013-11-19,2.577339433013622,2.577339433013622,2.51633719469701,2.51633719469701,98843.0
2013-11-20,2.539213831589324,2.539213831589324,2.493462273604055,2.523963312260901,98003.0
2013-11-21,2.55446382249696,2.55446382249696,2.5087122739759358,2.55446382249696,116984.0
2013-11-22,2.523962956376641,2.523962956376641,2.478211404842441,2.4934619220205074,56286.0
2013-11-25,2.5163374963746343,2.5163374963746343,2.478211206481176,2.4858364644598674,51936.0
2013-11-26,2.478211006899227,2.478211006899227,2.478211006899227,2.478211006899227,889.0
2013-11-27,2.440084956921812,2.470585989340754,2.440084956921812,2.470585989340754,1159869.0
2013-11-28,2.478211169338016,2.4934616850668263,2.4172091064227748,2.4172091064227748,9840.0
2013-11-29,2.501087210613529,2.569714538738109,2.501087210613529,2.5620892800576,41713.0
2013-12-02,2.5693757520955973,2.6152576019482727,2.5693757520955973,2.6152576019482727,139171.0
2013-12-03,2.5540820048238118,2.63055163728195,2.5540820048238118,2.63055163728195,195136.0
2013-12-04,2.6840801738231588,2.737608787354904,2.6534923946621616,2.691727118613408,39412.0
2013-12-05,2.6993742036334463,2.752902819945949,2.6993742036334463,2.752902819945949,12640.0
2013-12-06,2.6764333053058977,2.6917271953222417,2.6534924702813822,2.6534924702813822,9689.0
2013-12-09,2.6764333053058977,2.7070210853385857,2.6534924702813822,2.6534924702813822,17477.0
2013-12-10,2.661139269483408,2.661139269483408,2.5387879737388404,2.6152576019482727,59215.0
2013-12-11,2.607610802239773,2.6534924723241264,2.607610802239773,2.63055163728195,9032.0
2013-12-12,2.6611391214490885,2.714667730595714,2.645845233121481,2.668786065612892,13233.0
2013-12-13,2.668786874431722,2.668786874431722,2.6534929814690544,2.661139927950388,27460.0
2013-12-16,2.645845233121481,2.668786065612892,2.645845233121481,2.668786065612892,13872.0
2013-12-17,2.714668243671676,2.7452560261080223,2.714668243671676,2.722315189280762,27001.0
2013-12-18,2.76054936248252,2.7987842651606725,2.752902418410395,2.7758434329442983,109157.0
2013-12-19,2.775843689486956,2.837019247717784,2.7605496176117046,2.7605496176117046,114890.0
2013-12-20,2.760550067769976,2.775844142139207,2.714668391615008,2.714668391615008,24014.0
2013-12-23,2.714667805148791,2.752902527017852,2.668786138905918,2.6764330832797305,6668.0
2013-12-24,2.6764330832797305,2.6764330832797305,2.6764330832797305,2.6764330832797305,0.0
2013-12-27,2.714668094008447,2.7834907830135056,2.714668094008447,2.752902819945949,4867.0
2013-12-30,2.752902819945949,2.7681967103209506,2.752902819945949,2.752902819945949,8659.0
2013-12-31,2.7529026006807267,2.7529026006807267,2.7299617669454337,2.7299617669454337,2681.0
2014-01-02,2.7452557293948607,2.7452557293948607,2.7376087846122723,2.7376087846122723,2299.0
2014-01-03,2.737609229692492,2.737609229692492,2.691727553537524,2.714668391615008,15500.0
2014-01-06,2.676433082922894,2.745255582278028,2.676433082922894,2.745255582278028,10492.0
2014-01-07,2.737608711523865,2.7529026006807267,2.7299617669454337,2.7299617669454337,117905.0
2014-01-08,2.737609229692492,2.737609229692492,2.714668391615008,2.714668391615008,89848.0
2014-01-09,2.714668391615008,2.714668391615008,2.714668391615008,2.714668391615008,107948.0
2014-01-10,2.7070214455891795,2.714668391615008,2.7070214455891795,2.714668391615008,100100.0
2014-01-13,2.745255402723521,2.7911372482768915,2.7299615149782386,2.7911372482768915,108570.0
2014-01-14,2.752903121744148,2.752903121744148,2.714668391615008,2.714668391615008,14276.0
2014-01-15,2.729961839829684,2.7376087846122723,2.714667950264507,2.7376087846122723,95000.0
2014-01-16,2.745255259312948,2.7987840459426465,2.745255259312948,2.7987840459426465,56859.0
2014-01-17,2.806431502001508,2.829372336611085,2.7758437225220707,2.829372336611085,57530.0
2014-01-20,2.829371819835324,2.829371819835324,2.7987840459426465,2.7987840459426465,6972.0
2014-01-21,2.837019061057978,2.8905476709880715,2.837019061057978,2.8523129496094333,18070.0
2014-01-22,2.85231312685809,2.982311369941355,2.85231312685809,2.982311369941355,71435.0
2014-01-23,2.982311554935281,2.982311554935281,2.9593705369419228,2.9593705369419228,27119.0
2014-01-24,2.959371061515838,2.982312083575689,2.913489382031309,2.9211363286120644,79700.0
2014-01-28,2.921135302379201,2.9517230779563355,2.921135302379201,2.9287822462734847,231611.0
2014-01-29,2.928782840735856,2.928782840735856,2.791137822700597,2.8752542226110327,18005.0
2014-01-30,2.837019133047219,2.9211355222146738,2.837019133047219,2.905841633275136,65119.0
2014-01-31,2.8905472972843334,2.898194240571428,2.8370186942746725,2.8370186942746725,174492.0
2014-02-03,2.859960479104793,2.8752543707857625,2.8446665874238244,2.8676074249452776,38107.0
2014-02-04,2.8140782277083702,2.8523129490799097,2.783490450611137,2.783490450611137,21946.0
2014-02-05,2.837019061057978,2.859959893885161,2.82937211678225,2.8523129496094333,43769.0
2014-02-06,2.852312580848862,2.852312580848862,2.8370186942746725,2.8370186942746725,9126.0
2014-02-07,2.867607132337554,2.875254077397752,2.8370193520967613,2.8599601872773555,61847.0
2014-02-10,2.8599601160905213,2.8599601160905213,2.829372336611085,2.829372336611085,13315.0
2014-02-11,2.8293717478323743,2.8523125776680747,2.722314359614929,2.81407786127524,22360.0
2014-02-12,2.82937211678225,2.8523129496094333,2.82937211678225,2.8523129496094333,27588.0
2014-02-13,2.852313533264309,2.8676074249452776,2.852313533264309,2.8676074249452776,24456.0
2014-02-14,2.8752542226110327,2.8981950589502428,2.8752542226110327,2.8752542226110327,7451.0
2014-02-17,2.890547303577279,2.890547303577279,2.8523125870585675,2.882900360273537,163545.0
2014-02-18,2.9134883597844445,2.951723079272917,2.9134883597844445,2.951723079272917,125060.0
2014-02-19,2.9746646097100133,2.982311554935281,2.9593705369419228,2.9593705369419228,111635.0
2014-02-20,2.951723005312165,2.951723005312165,2.9440760616060784,2.9440760616060784,24684.0
2014-02-21,2.9364299239435745,2.9364299239435745,2.9364299239435745,2.9364299239435745,2900.0
2014-02-24,2.9364291901677686,2.9364291901677686,2.921135302379201,2.9287822462734847,14050.0
2014-02-25,2.928782466684442,2.928782466684442,2.905841633275136,2.905841633275136,7000.0
2014-02-26,2.928783275192819,2.928783275192819,2.905842435450555,2.9211363286120644,15696.0
2014-02-27,2.921135375025348,2.936429263194261,2.913488430940891,2.913488430940891,41763.0
2014-02-28,2.9058418576385443,2.9058418576385443,2.8599601872773555,2.8599601872773555,16597.0
2014-03-03,2.8599601872773555,2.9134888026987427,2.8599601872773555,2.8599601872773555,36939.0
2014-03-04,2.8599603317182267,2.8752542226110327,2.8370194953790167,2.8752542226110327,13122.0
2014-03-05,2.913488358484918,2.9364291901677686,2.8905475268020666,2.9287822462734847,244938.0
2014-03-06,2.9134883979725026,2.9823110762713583,2.9134883979725026,2.974664132273433,14715.0
2014-03-07,2.9440761739642047,3.020545796260986,2.9440761739642047,2.974664132273433,38595.0
2014-03-10,3.0052526429429545,3.0052526429429545,2.974664859473623,3.0052526429429545,43147.0
2014-03-11,3.0205456564294626,3.0970152751862,3.0205456564294626,3.074074261936917,73226.0
2014-03-12,3.0893690246964,3.1352506995619733,3.0893690246964,3.1199568079401154,38750.0
2014-03-13,3.119956739850011,3.119956739850011,3.0205464464774705,3.0893689572738445,46899.0
2014-03-14,3.058780963859194,3.104662634560869,3.020546238274464,3.020546238274464,14154.0
2014-03-17,3.028193335109639,3.0817221359277074,2.989958607609277,2.989958607609277,16979.0
2014-03-18,3.0205461637505024,3.043486998535336,3.0205461637505024,3.035840053607058,13931.0
2014-03-19,3.0434869279487526,3.051133872699677,2.982311369941355,2.982311369941355,26127.0
2014-03-20,2.997605553109349,2.997605553109349,2.989958607609277,2.989958607609277,11853.0
2014-03-21,2.982311805340956,3.028193480544953,2.982311805340956,3.0052526429429545,6051.0
2014-03-24,3.058780516250613,3.135249956229869,2.9670171882755074,2.974664132273433,46625.0
2014-03-25,2.974664499550844,2.974664499550844,2.936429592522883,2.9670175546087614,22165.0
2014-03-26,2.974664278734385,3.0205459449809733,2.974664278734385,3.0128990006065424,12397.0
2014-03-27,3.0970159459602327,3.0970159459602327,2.997605474740693,3.028193255941303,32479.0
2014-03-28,3.028193480544953,3.028193480544953,2.9440768936867205,3.0052526429429545,15618.0
2014-03-31,3.02819325306209,3.0511340889407355,3.0128993624763263,3.0511340889407355,34104.0
2014-04-01,3.043487073625302,3.043487073625302,3.005252348040573,3.020546238274464,50233.0
2014-04-02,3.012899224261256,3.012899224261256,2.936429592522883,2.9670175546087614,12883.0
2014-04-03,2.936429446462668,3.0052521298356663,2.936429446462668,2.9976051852739487,21650.0
2014-04-04,2.989957748843441,2.989957748843441,2.882900360273537,2.882900360273537,19510.0
2014-04-07,2.882901316626247,2.9058421541477006,2.8446665874238244,2.8676074249452776,39731.0
2014-04-08,2.882901092697117,2.8905480379436264,2.8676072022041,2.8905480379436264,319855.0
2014-04-09,2.905841633275136,2.905841633275136,2.898194688805368,2.905841633275136,21461.0
2014-04-10,2.913488612777515,3.0052521298356663,2.913488612777515,2.9976051852739487,8381.0
2014-04-11,2.9823111100185287,2.9823111100185287,2.913488430940891,2.913488430940891,7503.0
2014-04-14,2.905842004396646,2.905842004396646,2.852313386271823,2.8752542226110327,19322.0
2014-04-15,2.882901316626247,2.882901316626247,2.8293726957428547,2.8676074249452776,6820.0
2014-04-16,2.867607132337554,2.867607132337554,2.8599601872773555,2.8599601872773555,1626.0
2014-04-17,2.867607207728483,2.867607207728483,2.844666371944762,2.844666371944762,7058.0
2014-04-22,2.814078007284817,2.852312725661475,2.768196162915309,2.806431063609485,36961.0
2014-04-23,2.829371750987578,2.8370186942746725,2.821724807700483,2.8370186942746725,212344.0
2014-04-24,2.8370194953790167,2.8752542226110327,2.8370194953790167,2.8752542226110327,10537.0
2014-04-28,2.859959593728001,2.859959593728001,2.7911371024694773,2.7987840459426465,180400.0
2014-04-29,2.8676070609603803,2.8676070609603803,2.798784557131648,2.829372336611085,36221.0
2014-04-30,2.814078516916167,2.8599601872773555,2.814078516916167,2.8599601872773555,34182.0
2014-05-01,2.882900360273537,2.882900360273537,2.882900360273537,2.882900360273537,28312.0
2014-05-02,2.8981945427719777,2.921135375025348,2.8981945427719777,2.913488430940891,136076.0
2014-05-05,2.913488286781733,2.9440760616060784,2.913488286781733,2.9440760616060784,16477.0
2014-05-06,2.959370061960056,2.974664132273433,2.928782285968354,2.974664132273433,33610.0
2014-05-07,2.982311512689735,3.020546238274464,2.974664567572789,3.020546238274464,15349.0
2014-05-08,3.0205456809844624,3.0205456809844624,2.9440760616060784,2.9440760616060784,3516.0
2014-05-09,2.9440763556239795,3.020545982639203,2.905841633275136,2.905841633275136,12355.0
2014-05-12,2.905841633275136,2.905841633275136,2.905841633275136,2.905841633275136,270.0
2014-05-13,2.9134888655903173,2.9670176644847457,2.9134888655903173,2.9593705369419228,9160.0
2014-05-14,2.9976051852739487,2.9976051852739487,2.9976051852739487,2.9976051852739487,9779.0
2014-05-15,3.028193255941303,3.035840201241456,3.012899365340998,3.028193255941303,598302.0
2014-05-16,3.028193255941303,3.035840201241456,3.028193255941303,3.028193255941303,21017.0
2014-05-19,3.043486998535336,3.081721905494273,3.035840053607058,3.035840053607058,17210.0
2014-05-20,3.051134318146952,3.051134318146952,2.96701791360629,3.0052526429429545,23793.0
2014-05-21,2.9440771683543283,2.9517241149350824,2.9211363286120644,2.9211363286120644,39584.0
2014-05-22,2.982311369941355,2.982311369941355,2.982311369941355,2.982311369941355,957.0
2014-05-23,2.959370207667987,3.0205459449809733,2.959370207667987,3.0128990006065424,27409.0
2014-05-26,3.0893686663017474,3.0893686663017474,3.058780886606491,3.058780886606491,70614.0
2014-05-27,3.0893686277935566,3.1123096445965936,3.066427975625611,3.097015754939599,30334.0
2014-05-28,3.1658378875899604,3.2117195538292265,3.1046623326042706,3.1046623326042706,94875.0
2014-05-29,3.135250403271625,3.1811320738012463,3.119956513095085,3.135250403271625,94261.0
2014-05-30,3.135250467487812,3.2117199199367605,3.135250467487812,3.2117199199367605,7385.0
2014-06-02,3.211719479107544,3.211719479107544,3.165837813935729,3.165837813935729,13880.0
2014-06-03,3.196426266049405,3.204073394177904,3.1199568079401154,3.1199568079401154,855073.0
2014-06-04,3.12760334804144,3.12760334804144,3.1046623326042706,3.1046623326042706,2640.0
2014-06-05,3.104662940058499,3.211720182230132,3.104662940058499,3.188779526939496,3707.0
2014-06-06,3.2193662830249528,3.318776729920028,3.2193662830249528,3.265247943599213,114446.0
2014-06-10,3.2652485675906355,3.2652485675906355,3.227013660821187,3.242307550601948,30338.0
2014-06-11,3.2423079800762737,3.3034839119377404,3.2423079800762737,3.3034839119377404,33359.0
2014-06-12,3.341718625797378,3.402894196074696,3.3340718618302936,3.372306410936037,52628.0
2014-06-13,3.3952466194611284,3.425834397278655,3.3723056037804464,3.4028933815979725,22675.0
2014-06-16,3.402893780857722,3.4449522537678257,3.402893780857722,3.441128689933249,66908.0
2014-06-17,3.471716471339625,3.471716471339625,3.395247017823687,3.441128689933249,54926.0
2014-06-18,3.4450081324237205,3.4527669672597963,3.3751767690028034,3.4527669672597963,9787.0
2014-06-19,3.4294906326077874,3.4527675107592684,3.3829365063255152,3.4294906326077874,40334.0
2014-06-20,3.382935979495949,3.382935979495949,3.297586576280384,3.3053457811087306,74825.0
2014-06-23,3.274308976242984,3.359658370191125,3.219996028258975,3.344140332198664,190691.0
2014-06-24,3.3441407853830034,3.375176865573809,3.3053458701341265,3.351899990420335,182064.0
2014-06-25,3.3518999001410617,3.390694814345045,3.3053457811087306,3.3053457811087306,20977.0
2014-06-26,3.328622442903412,3.390694597646162,3.328622442903412,3.382935763292932,13830.0
2014-06-27,3.39069516922779,3.437249293132648,3.39069516922779,3.413972416169863,151865.0
2014-06-30,3.476044700397177,3.476044700397177,3.421731368992161,3.437249410825124,12349.0
2014-07-01,3.437249115997082,3.437249115997082,3.398454199731939,3.398454199731939,111678.0
2014-07-02,3.4139715215532127,3.4139715215532127,3.3906942807108407,3.406212317946025,5175.0
2014-07-03,3.3829361462808136,3.429490267608347,3.375176941069925,3.390694981512435,15868.0
2014-07-04,3.406213384476998,3.4294906326077874,3.351900422137334,3.4294906326077874,46118.0
2014-07-07,3.4294895587883967,3.445007596023581,3.3751762434756567,3.406212317946025,29224.0
2014-07-08,3.3906939601696924,3.3906939601696924,3.351899055738826,3.3596578886333366,35678.0
2014-07-09,3.3363813193306084,3.3363813193306084,3.289826837869774,3.3286221157607394,22696.0
2014-07-10,3.3596593125134837,3.3751773548584687,3.336382433985662,3.336382433985662,9462.0
2014-07-11,3.367417724607244,3.382935763292932,3.336381647235869,3.382935763292932,12673.0
2014-07-14,3.3441408729856152,3.40621303499326,3.3441408729856152,3.398454199731939,12269.0
2014-07-15,3.398453650161882,3.398453650161882,3.344140332198664,3.344140332198664,3426.0
2014-07-16,3.351899055738826,3.3751759244015145,3.34413985286516,3.3596578886333366,12012.0
2014-07-17,3.359658370191125,3.359658370191125,3.336381498192038,3.344140332198664,13360.0
2014-07-18,3.313104779327151,3.313104779327151,3.251032617556596,3.313104779327151,20019.0
2014-07-21,3.3363815959918304,3.3751765071205786,3.313104353331205,3.320863557544487,9001.0
2014-07-22,3.3208638113474542,3.3751767650745115,3.3208638113474542,3.3751767650745115,21738.0
2014-07-23,3.3751765071205786,3.3751765071205786,3.2587910337758927,3.320863557544487,28865.0
2014-07-24,3.3208639845667496,3.3208639845667496,3.235514577141866,3.235514577141866,31997.0
2014-07-25,3.2510327489468307,3.305346077680769,3.2510327489468307,3.266550790016631,12091.0
2014-07-28,3.25879179179821,3.2665509978163487,3.212237665627299,3.25879179179821,44446.0
2014-07-29,3.258791584492089,3.274309625561888,3.2355147078770314,3.266550790016631,33236.0
2014-07-30,3.27430949323092,3.313104779327151,3.2665506579992347,3.313104779327151,10196.0
2014-07-31,3.336382343015604,3.390695304752495,3.336382343015604,3.367418426859342,20955.0
2014-08-01,3.3518997059436377,3.3518997059436377,3.274309142072497,3.282068346451303,12039.0
2014-08-04,3.3131051854785274,3.336382433985662,3.305346349295692,3.336382433985662,10275.0
2014-08-05,3.367417091507003,3.367417091507003,3.3363810199706485,3.3596578886333366,14241.0
2014-08-06,3.390694981512435,3.390694981512435,3.3829361462808136,3.390694981512435,6607.0
2014-08-07,3.3829363335666245,3.413972416169863,3.3829363335666245,3.413972416169863,31879.0
2014-08-08,3.4139718406643067,3.4139718406643067,3.375176558960474,3.382935763292932,162686.0
2014-08-11,3.382935841760573,3.4217307543850324,3.3751766372481407,3.421730754385032,23374.0
2014-08-12,3.4139719198518343,3.4217307543850324,3.4139719198518343,3.421730754385032,5629.0
2014-08-13,3.3751767650745115,3.41397204914748,3.3751767650745115,3.3751767650745115,6229.0
2014-08-14,3.4062119959378703,3.413971198811538,3.3596578886333366,3.3596578886333366,616552.0
2014-08-15,3.367418426859342,3.367418426859342,3.367418426859342,3.367418426859342,975.0
2014-08-18,3.406213210529409,3.4294904574714824,3.3829363335666245,3.413972416169863,87334.0
2014-08-19,3.4217310754951717,3.4217310754951717,3.3906949944913496,3.398454199731939,19102.0
2014-08-20,3.4217306750175376,3.445007918035682,3.382935763292932,3.382935763292932,9805.0
2014-08-21,3.3984541107065422,3.3984541107065422,3.297586665096795,3.351899990420335,25718.0
2014-08-22,3.4139721508019454,3.4139721508019454,3.3518999904203346,3.351899990420335,6995.0
2014-08-25,3.4372494686651787,3.468285552853359,3.406213384476998,3.4294906326077874,16399.0
2014-08-26,3.4294906326077874,3.4915628009841484,3.4294906326077874,3.4294906326077874,25470.0
2014-08-27,3.452766677489633,3.491561958351897,3.4450078433047104,3.491561958351897,40118.0
2014-08-28,3.4915615920826863,3.569151775688688,3.4760435553614863,3.5613929423176773,24132.0
2014-08-29,3.545876694935685,3.553635532222002,3.530358650383686,3.538117487670003,20240.0
2014-09-01,3.5381165506781045,3.5381165506781045,3.46828518369772,3.46828518369772,19611.0
2014-09-02,3.561393273350978,3.561393273350978,3.507079954788737,3.507079954788737,239925.0
2014-09-03,3.5070799967009587,3.530357239214161,3.491561958351897,3.491561958351897,25804.0
2014-09-04,3.530357670852944,3.530357670852944,3.476044345001005,3.48380318013456,124971.0
2014-09-05,3.4760442117265185,3.4760442117265185,3.4139720531209248,3.4527669672597963,24900.0
2014-09-08,3.4682847158386947,3.491561958351897,3.452766677489633,3.491561958351897,24000.0
2014-09-09,3.491562829438738,3.5691530405415155,3.491562829438738,3.5691530405415155,15905.0
2014-09-10,3.5691519552126887,3.6467421427213824,3.530357046447941,3.6467421427213824,22643.0
2014-09-11,3.61570676579004,3.6389840115263055,3.57691184953529,3.6312248062877934,17299.0
2014-09-12,3.631223941113156,3.685537254904251,3.631223941113156,3.638983144502962,31659.0
2014-09-15,3.638984809583353,3.670020897385312,3.623466765682375,3.670020897385312,68980.0
2014-09-16,3.646742059508794,3.646742059508794,3.607947151629282,3.607947151629282,32546.0
2014-09-17,3.646743251644293,3.646743251644293,3.5691530405415155,3.5691530405415155,9123.0
2014-09-18,3.569152613587103,3.576911818758852,3.538116532858636,3.576911818758852,21264.0
2014-09-19,3.538116031115956,3.5458752351873684,3.4993211206965387,3.507079954788737,17083.0
2014-09-22,3.5381168661117224,3.600189033415196,3.5381168661117224,3.600189033415196,80452.0
2014-09-23,3.5691531221272927,3.646743335003672,3.553635079552017,3.61570724985312,133261.0
2014-09-24,3.592429859123086,3.592429859123086,3.576911818758852,3.576911818758852,6166.0
2014-09-25,3.55363490793759,3.615707075241065,3.55363490793759,3.600189033415196,43334.0
2014-09-26,3.6001893117220103,3.6001893117220103,3.576912432173478,3.5924304751989435,44300.0
2014-09-29,3.5924293610700384,3.5924293610700384,3.553634080548384,3.584670156974022,20169.0
2014-09-30,3.569152118761203,3.584670156974021,3.569152118761203,3.584670156974022,725.0
2014-10-01,3.6079472339566343,3.6467421427213824,3.6079472339566343,3.6467421427213824,2054.0
2014-10-02,3.600188725292286,3.6312248062877934,3.600188725292286,3.6312248062877934,9053.0
2014-10-03,3.638982743152872,3.638982743152872,3.623464708063955,3.623464708063955,376792.0
2014-10-06,3.623464708063955,3.623464708063955,3.607946672975038,3.623464708063955,18582.0
2014-10-07,3.615707167203182,3.615707167203182,3.5691530405415155,3.5691530405415155,21126.0
2014-10-08,3.569152037682773,3.569152037682773,3.530357128021617,3.545875165881921,605327.0
2014-10-09,3.56915294976346,3.66226120071867,3.56915294976346,3.600189033415196,63165.0
2014-10-10,3.6001874704410093,3.6312235406188433,3.569151400263175,3.623464708063955,217923.0
2014-10-13,3.6234651077025313,3.638983144502962,3.6234651077025313,3.638983144502962,994007.0
2014-10-14,3.5846711647025686,3.654502541280968,3.5846711647025686,3.61570724985312,69931.0
2014-10-15,3.607947930530797,3.6312248062877934,3.600188725292286,3.6312248062877934,29794.0
2014-10-16,3.6079472339566343,3.6467421427213824,3.592429196454896,3.6467421427213824,216628.0
2014-10-17,3.65450210804879,3.708815435613204,3.65450210804879,3.7010562302557415,1606423.0
2014-10-20,3.71657454990013,3.71657454990013,3.677779260159992,3.693297672039488,287885.0
2014-10-21,3.724333344277861,3.801923545204637,3.716574139195552,3.747610219566262,56216.0
2014-10-22,3.778646431008138,3.8795138807014,3.778646431008138,3.856236634626311,665874.0
2014-10-23,3.840718119118883,3.840718119118883,3.763127925092293,3.8019232070952023,585004.0
2014-10-24,3.770887249197216,3.879513524282951,3.7553692098992535,3.825200201750463,90154.0
2014-10-27,3.871754555590512,3.871754555590512,3.8019235594837753,3.83295963997105,60293.0
2014-10-28,3.8174412403115032,3.879513395441896,3.8174412403115032,3.871754191060984,71954.0
2014-10-29,3.8484773178767,3.871754191060984,3.8484773178767,3.871754191060984,376920.0
2014-10-30,3.879513925435537,3.887273130876463,3.809682556384328,3.8407186381894713,481475.0
2014-10-31,3.8329599895291953,3.879514114505749,3.8329599895291953,3.863996072846898,16445.0
2014-11-03,3.840718241048425,3.879513524282951,3.80192332779314,3.825200201750463,169776.0
2014-11-04,3.817441367091102,3.840718241048425,3.770887249197216,3.825200201750463,67306.0
2014-11-05,3.817441375106868,3.817441375106868,3.7398511784541353,3.755369217784682,42257.0
2014-11-06,3.778646091790881,3.778646091790881,3.6932970604624953,3.755369217784682,117630.0
2014-11-07,3.755369132700445,3.840718162095103,3.747609928221348,3.7864052106583626,157081.0
2014-11-10,3.7864051627463065,3.88727259982281,3.7864051627463065,3.871754191060984,157142.0
2014-11-11,3.88727259982281,3.957103589354889,3.832959279094101,3.871754191060984,86800.0
2014-11-12,3.879514069283738,3.879514069283738,3.8484779863278114,3.879514069283738,17841.0
2014-11-13,3.879513444532117,3.879513444532117,3.755369132700445,3.7864052106583626,31637.0
2014-11-14,3.871754908686675,3.871754908686675,3.825200783710122,3.863996072846898,28109.0
2014-11-17,3.8407184313847615,3.9415858768098735,3.7941643111837706,3.8484776364078894,75487.0
2014-11-18,3.949345172260944,3.97262204790478,3.910549886215528,3.97262204790478,790698.0
2014-11-19,3.97262204790478,3.988140088327092,3.933827131838631,3.97262204790478,256285.0
2014-11-20,4.081248271481673,4.104525144676718,4.0502118239229,4.0579710283074,1163460.0
2014-11-21,4.057969989239074,4.057969989239074,3.957102577943664,4.019174717208798,103805.0
2014-11-24,4.003656837716378,4.019174873134691,3.9415846960431233,3.957102731461437,99057.0
2014-11-25,3.99589947330978,3.99589947330978,3.8639959387959353,3.9105500621574185,64567.0
2014-11-26,3.9571025273812928,4.003656631235293,3.933825660443857,3.9648617296798574,50277.0
2014-11-27,3.9726213200572102,4.026934636573873,3.9183083735197455,4.011416598994712,48063.0
2014-11-28,3.988138802298064,3.988138802298064,3.9260666606248105,3.957102731461437,73862.0
2014-12-01,3.949344839852762,4.042453074549911,3.949344839852762,4.02693503543372,300487.0
2014-12-02,4.011417402142047,4.158838973649738,4.011417402142047,4.127802892277516,299591.0
2014-12-03,4.122851761570442,4.271775729364158,4.091498934205171,4.263937802835887,153583.0
2014-12-04,4.2325867151599486,4.310967874491441,4.209072180485077,4.310967874491441,90727.0
2014-12-05,4.318806238229593,4.361915783032389,4.271777168216364,4.334482470317052,319285.0
2014-12-08,4.310967874491441,4.334482409166314,4.27177710795027,4.310967874491441,348314.0
2014-12-09,4.310968419684929,4.3815116588800604,4.263939718138475,4.3031301158850725,199992.0
2014-12-10,4.350157448171454,4.452052740486156,4.350157448171454,4.405024057783044,663365.0
2014-12-11,4.428539529948233,4.4912444535845335,4.428539529948233,4.452053689436432,703711.0
2014-12-12,4.546111570781885,4.561787802112132,4.499082503040305,4.522597036911095,1022825.0
2014-12-15,4.506920805580847,4.522597036911095,4.405025115058819,4.522597036911095,133983.0
2014-12-16,4.491245231766913,4.569626399893121,4.483406928078847,4.561788469955945,53207.0
2014-12-17,4.585301473331167,4.648006391966339,4.561787315718375,4.600977702989959,129796.0
2014-12-18,4.608816672176537,4.655845367963948,4.585302137407405,4.64016913603481,80166.0
2014-12-19,4.671521217037308,4.742064441812462,4.663682914839704,4.687197447681696,68582.0
2014-12-22,4.718549908970471,4.718549908970471,4.640168755748534,4.687197447681696,113530.0
2014-12-23,4.679359860112744,4.695036093151195,4.624493231353603,4.671521930468956,159319.0
2014-12-24,4.640168862245543,4.671521324253891,4.640168862245543,4.655845093249716,64939.0
2014-12-29,4.6715217597180265,4.718550457114413,4.640169294787103,4.679359689075326,104887.0
2014-12-30,4.671521594689516,4.702874058512867,4.655845362777841,4.663683291858253,39432.0
2014-12-31,4.624492904105673,4.679359528982228,4.600978369336542,4.64016913603481,18145.0
2015-01-02,4.585301369510388,4.640168358949258,4.577463441733856,4.632330057421939,16748.0
2015-01-05,4.624492680684012,4.624492680684012,4.506920760020274,4.577463987168684,66580.0
2015-01-06,4.577462971180722,4.59313919887309,4.506919759689687,4.506919759689687,253213.0
2015-01-07,4.483406442992588,4.66368329705309,4.436377747205176,4.64016913603481,165383.0
2015-01-08,4.600977600069038,4.663682517301543,4.59313967229037,4.608815901598496,25546.0
2015-01-09,4.6166541002070325,4.648006560662535,4.593139941740811,4.6166541002070325,11592.0
2015-01-12,4.585301305772887,4.60097753485883,4.546110919933415,4.585301305772887,401615.0
2015-01-13,4.553949391343074,4.60097808421614,4.514759000824267,4.553949391343074,34125.0
2015-01-14,4.514758295649115,4.569624908555813,4.475567537500815,4.569624908555813,56324.0
2015-01-15,4.546111170145869,4.546111170145869,4.397186798757384,4.467729646651338,38349.0
2015-01-16,4.389348333324128,4.499081938875765,4.389348333324128,4.428539093610822,71690.0
2015-01-19,4.405025767094635,4.4285403044460665,4.310968365190688,4.357997066142661,126683.0
2015-01-20,4.248262245319297,4.365834151772015,4.224747714528439,4.32664339170418,275233.0
2015-01-21,4.271776402359368,4.389348308812087,4.193395255974486,4.32664339170418,97623.0
2015-01-22,4.342320558037868,4.405025488677267,4.342320558037868,4.373673023357568,37140.0
2015-01-23,4.373672864670768,4.499082721399409,4.373672864670768,4.459892328047136,89680.0
2015-01-27,4.475568940437829,4.538273874130336,4.373673236312063,4.538273874130336,86469.0
2015-01-28,4.585301137064979,4.624491895213279,4.553948680046647,4.569624908555813,911123.0
2015-01-29,4.569625793177111,4.63233071935265,4.546111632736705,4.546111632736705,763193.0
2015-01-30,4.640168360214748,4.648006287993416,4.585301370760913,4.608815901598496,85730.0
2015-02-02,4.569625626070772,4.569625626070772,4.467729937886317,4.530435235519631,648755.0
2015-02-03,4.514758525749739,4.608815901598496,4.4834056933827,4.608815901598496,90410.0
2015-02-04,4.608815900341557,4.6558445882531085,4.585301369510388,4.632330057421939,58914.0
2015-02-05,4.663682914839704,4.718549908970471,4.608816294459759,4.687197447681696,111839.0
2015-02-06,4.687198490770129,4.702874724903103,4.671522256637155,4.702874724903103,19733.0
2015-02-09,4.695036093151195,4.695036093151195,4.640169464392056,4.671521930468956,75355.0
2015-02-10,4.655845362777841,4.702874058512867,4.632330828034902,4.663683291858253,59100.0
2015-02-11,4.687198054868807,4.8596366142950345,4.687198054868807,4.804769986807578,112279.0
2015-02-12,4.820446213179149,4.883151143797599,4.796931677321797,4.828284142631021,89092.0
2015-02-13,4.828284038206342,4.847879422038521,4.804769876608415,4.836122341239558,43657.0
2015-02-16,4.851797919494474,4.898826610101349,4.851797919494474,4.898826610101349,75914.0
2015-02-17,4.922341142280192,4.961531530910516,4.828283387315631,4.898826610101349,265065.0
2015-02-18,4.906666070621786,4.922342304525492,4.859636995159769,4.8831515328907775,83845.0
2015-02-19,4.898827600532397,5.0007233043236825,4.898827600532397,4.969370837580346,159149.0
2015-02-20,4.95369470899562,5.0007234101054365,4.938018475292348,4.96153263897181,45702.0
2015-02-23,4.961532363354272,5.004642283956646,4.906665735316156,4.977208596186716,323413.0
2015-02-24,4.977206834404526,5.032073816772246,4.953692680354604,4.953692680354604,328795.0
2015-02-25,4.938,5.087,4.922,5.087,92820.0
2015-02-26,5.079,5.149,5.055,5.134,65636.0
2015-02-27,5.134,5.267,5.134,5.251,49377.0
2015-03-02,5.236,5.251,5.141,5.181,115244.0
2015-03-03,5.094,5.165,4.836,5.118,199790.0
2015-03-04,5.118,5.118,5.047,5.071,151686.0
2015-03-05,5.047,5.134,5.047,5.102,509426.0
2015-03-06,5.094,5.118,5.063,5.087,310400.0
2015-03-09,5.071,5.071,4.906,4.977,128854.0
2015-03-10,4.969,5.016,4.914,4.961,113580.0
2015-03-11,4.953,4.961,4.898,4.93,85723.0
2015-03-12,4.93,4.961,4.906,4.938,93569.0
2015-03-13,4.922,4.973,4.914,4.946,106918.0
2015-03-16,4.969,5.04,4.953,5.016,149416.0
2015-03-17,5.0,5.016,4.953,5.008,140768.0
2015-03-18,4.961,4.969,4.93,4.946,168294.0
2015-03-19,4.953,5.087,4.946,5.016,196694.0
2015-03-20,5.04,5.094,5.04,5.047,488003.0
2015-03-23,5.063,5.212,5.055,5.173,174269.0
2015-03-24,5.126,5.173,5.094,5.118,240080.0
2015-03-25,5.087,5.275,5.047,5.094,383331.0
2015-03-26,5.047,5.047,4.969,5.0,214859.0
2015-03-27,5.0,5.04,4.969,4.985,92908.0
2015-03-30,4.946,5.122,4.914,5.016,400122.0
2015-03-31,5.016,5.118,5.016,5.047,123458.0
2015-04-01,5.032,5.087,4.969,5.0,151556.0
2015-04-02,4.993,5.087,4.961,5.04,191102.0
2015-04-07,5.055,5.369,5.047,5.094,424506.0
2015-04-08,5.094,5.353,5.083,5.188,271046.0
2015-04-09,5.165,5.267,5.165,5.251,134931.0
2015-04-10,5.267,5.353,5.236,5.314,186136.0
2015-04-13,5.283,5.322,5.251,5.322,207976.0
2015-04-14,5.29,5.318,5.275,5.314,141351.0
2015-04-15,5.337,5.424,5.322,5.408,110697.0
2015-04-16,5.369,5.424,5.314,5.377,243621.0
2015-04-17,5.361,5.392,5.345,5.377,72948.0
2015-04-20,5.322,5.322,5.094,5.259,183048.0
2015-04-21,5.243,5.275,5.212,5.251,158059.0
2015-04-22,5.22,5.228,5.149,5.181,218147.0
2015-04-23,5.126,5.134,5.008,5.032,285706.0
2015-04-24,4.993,5.024,4.969,5.0,217886.0
2015-04-27,5.008,5.087,5.0,5.079,133960.0
2015-04-28,4.977,4.977,4.883,4.93,260478.0
2015-04-29,4.914,4.93,4.867,4.883,389451.0
2015-04-30,4.812,4.93,4.781,4.859,156861.0
2015-05-01,4.883,5.04,4.883,5.008,238591.0
2015-05-04,5.016,5.047,5.008,5.047,94944.0
2015-05-05,5.032,5.055,5.008,5.055,311911.0
2015-05-06,4.969,4.969,4.828,4.875,253982.0
2015-05-07,4.812,4.844,4.726,4.789,90668.0
2015-05-08,4.773,4.789,4.75,4.765,137684.0
2015-05-11,4.742,4.773,4.46,4.773,277434.0
2015-05-12,4.663,4.679,4.608,4.624,193591.0
2015-05-13,4.608,4.624,4.585,4.624,162437.0
2015-05-14,4.53,4.554,4.432,4.546,318860.0
2015-05-15,4.53,4.632,4.499,4.632,135764.0
2015-05-18,4.593,4.632,4.53,4.554,114213.0
2015-05-19,4.546,4.554,4.507,4.538,141193.0
2015-05-20,4.491,4.554,4.467,4.522,258526.0
2015-05-21,4.499,4.616,4.467,4.546,537661.0
2015-05-22,4.624,4.648,4.593,4.64,153738.0
2015-05-25,4.734,4.742,4.656,4.734,535071.0
2015-05-26,4.687,4.695,4.64,4.656,361868.0
2015-05-27,4.64,4.687,4.593,4.671,431485.0
2015-05-28,4.64,4.718,4.593,4.656,473662.0
2015-05-29,4.938,4.961,4.789,4.797,2040938.0
2015-06-01,4.789,4.875,4.789,4.836,914244.0
2015-06-02,4.859,4.883,4.797,4.82,468773.0
2015-06-03,4.789,4.883,4.789,4.883,354355.0
2015-06-04,4.875,5.024,4.875,5.008,394490.0
2015-06-05,5.0,5.063,4.977,5.063,358941.0
2015-06-09,5.071,5.071,4.985,5.016,324653.0
2015-06-10,4.985,5.055,4.953,5.016,274600.0
2015-06-11,4.985,4.993,4.946,4.969,322230.0
2015-06-12,4.969,5.079,4.969,5.079,347421.0
2015-06-15,5.094,5.118,5.008,5.024,197400.0
2015-06-16,4.992,5.032,4.944,5.032,423190.0
2015-06-17,5.096,5.128,5.025,5.049,321093.0
2015-06-18,4.945,4.985,4.913,4.961,353611.0
2015-06-19,4.961,4.969,4.901,4.929,260673.0
2015-06-22,4.937,4.969,4.913,4.945,485409.0
2015-06-23,4.977,4.993,4.953,4.961,287065.0
2015-06-24,4.953,4.953,4.913,4.913,159016.0
2015-06-25,4.921,4.945,4.905,4.921,140894.0
2015-06-26,4.897,4.953,4.897,4.945,341634.0
2015-06-29,4.929,4.953,4.897,4.905,310303.0
2015-06-30,4.881,4.889,4.833,4.857,230436.0
2015-07-01,4.857,4.953,4.833,4.937,239788.0
2015-07-02,4.961,5.104,4.937,5.088,503129.0
2015-07-03,5.088,5.12,5.025,5.057,222656.0
2015-07-06,5.009,5.057,5.009,5.025,137563.0
2015-07-07,5.041,5.124,5.041,5.057,184604.0
2015-07-08,5.096,5.144,5.072,5.112,154142.0
2015-07-09,5.088,5.152,5.065,5.08,242489.0
2015-07-10,5.104,5.128,5.041,5.057,176756.0
2015-07-13,5.072,5.088,5.049,5.057,167439.0
2015-07-14,5.08,5.128,5.041,5.104,194469.0
2015-07-15,5.144,5.176,5.104,5.144,249020.0
2015-07-16,5.136,5.16,5.049,5.096,304086.0
2015-07-17,5.096,5.112,5.057,5.057,172484.0
2015-07-20,5.072,5.24,5.065,5.224,408386.0
2015-07-21,5.272,5.344,5.24,5.296,529716.0
2015-07-22,5.288,5.384,5.28,5.376,219798.0
2015-07-23,5.407,5.527,5.407,5.479,411964.0
2015-07-24,5.447,5.487,5.439,5.463,133821.0
2015-07-27,5.455,5.511,5.447,5.503,231076.0
2015-07-28,5.495,5.511,5.439,5.495,187865.0
2015-07-29,5.503,5.567,5.471,5.551,95307.0
2015-07-30,5.535,5.535,5.28,5.384,218466.0
2015-07-31,5.344,5.447,5.344,5.407,193639.0
2015-08-03,5.439,5.439,5.384,5.407,90787.0
2015-08-04,5.376,5.399,5.296,5.296,226488.0
2015-08-05,5.312,5.447,5.312,5.415,429655.0
2015-08-06,5.415,5.535,5.407,5.503,296912.0
2015-08-07,5.535,5.543,5.423,5.423,243192.0
2015-08-10,5.447,5.479,5.439,5.463,180693.0
2015-08-11,5.471,5.479,5.296,5.328,178428.0
2015-08-12,5.296,5.439,5.28,5.384,495699.0
2015-08-13,5.336,5.447,5.32,5.415,311124.0
2015-08-14,5.399,5.423,5.328,5.352,216775.0
2015-08-17,5.384,5.399,5.328,5.344,305302.0
2015-08-18,5.368,5.392,5.336,5.368,247788.0
2015-08-19,5.352,5.376,5.308,5.328,127549.0
2015-08-20,5.208,5.312,5.208,5.296,189337.0
2015-08-21,5.2,5.288,5.152,5.264,227594.0
2015-08-24,5.184,5.256,5.152,5.232,425767.0
2015-08-25,5.08,5.224,5.049,5.224,264070.0
2015-08-26,5.248,5.28,5.208,5.256,282801.0
2015-08-27,5.256,5.312,5.176,5.304,409890.0
2015-08-28,5.312,5.328,5.264,5.296,241162.0
2015-08-31,5.272,5.336,5.216,5.24,507204.0
2015-09-01,5.16,5.192,5.096,5.184,375442.0
2015-09-02,5.144,5.296,5.12,5.264,350394.0
2015-09-03,5.248,5.288,5.208,5.224,262487.0
2015-09-04,5.224,5.272,5.224,5.272,139262.0
2015-09-07,5.224,5.256,5.2,5.256,242096.0
2015-09-08,5.248,5.399,5.224,5.368,322865.0
2015-09-09,5.431,5.543,5.431,5.519,327855.0
2015-09-10,5.479,5.511,5.463,5.463,222404.0
2015-09-11,5.431,5.447,5.368,5.447,374242.0
2015-09-14,5.439,5.439,5.368,5.399,455793.0
2015-09-15,5.328,5.328,5.272,5.328,187887.0
2015-09-16,5.352,5.439,5.328,5.439,137092.0
2015-09-17,5.431,5.503,5.392,5.471,354741.0
2015-09-18,5.463,5.495,5.376,5.407,216191.0
2015-09-21,5.36,5.384,5.336,5.376,159638.0
2015-09-22,5.392,5.399,5.352,5.399,217798.0
2015-09-23,5.392,5.447,5.392,5.415,170285.0
2015-09-24,5.439,5.527,5.423,5.471,222071.0
2015-09-25,5.447,5.455,5.407,5.439,144880.0
2015-09-28,5.439,5.455,5.36,5.399,200731.0
2015-09-29,5.296,5.296,5.176,5.208,355342.0
2015-09-30,5.184,5.192,5.136,5.184,224751.0
2015-10-01,5.16,5.2,5.128,5.168,216680.0
2015-10-02,5.152,5.192,5.136,5.168,356193.0
2015-10-05,5.168,5.256,5.168,5.232,101465.0
2015-10-06,5.248,5.272,5.208,5.264,127343.0
2015-10-07,5.256,5.256,5.2,5.224,187423.0
2015-10-08,5.24,5.248,5.136,5.152,115729.0
2015-10-09,5.192,5.192,5.065,5.096,176558.0
2015-10-12,5.128,5.16,5.104,5.16,231251.0
2015-10-13,5.168,5.328,5.168,5.304,335648.0
2015-10-14,5.384,5.447,5.36,5.447,273246.0
2015-10-15,5.463,5.527,5.447,5.503,202143.0
2015-10-16,5.487,5.535,5.487,5.495,274730.0
2015-10-19,5.511,5.527,5.487,5.503,266435.0
2015-10-20,5.567,5.655,5.567,5.631,139413.0
2015-10-21,5.631,5.719,5.615,5.695,410884.0
2015-10-22,5.695,5.703,5.647,5.695,279581.0
2015-10-23,5.742,5.846,5.719,5.814,380991.0
2015-10-26,5.942,5.966,5.862,5.902,320282.0
2015-10-27,5.886,5.926,5.838,5.918,193909.0
2015-10-28,5.934,5.998,5.902,5.902,257580.0
2015-10-29,5.926,5.926,5.854,5.854,286236.0
2015-10-30,5.846,5.926,5.846,5.918,358764.0
2015-11-02,5.918,6.03,5.918,6.022,184255.0
2015-11-03,6.022,6.038,5.982,6.006,198704.0
2015-11-04,5.958,5.982,5.91,5.934,379270.0
2015-11-05,5.926,5.942,5.854,5.886,370704.0
2015-11-06,5.862,5.886,5.83,5.838,316162.0
2015-11-09,5.862,5.966,5.854,5.942,403011.0
2015-11-10,5.902,5.958,5.886,5.958,254710.0
2015-11-11,5.95,5.998,5.926,5.982,202661.0
2015-11-12,5.926,5.99,5.902,5.934,494108.0
2015-11-13,5.902,5.91,5.83,5.878,192531.0
2015-11-16,5.862,5.862,5.782,5.814,101638.0
2015-11-17,5.822,5.902,5.814,5.886,348409.0
2015-11-18,5.838,5.846,5.758,5.782,141080.0
2015-11-19,5.79,5.794,5.726,5.766,221818.0
2015-11-20,5.742,5.862,5.734,5.854,209862.0
2015-11-23,5.862,5.894,5.854,5.878,191901.0
2015-11-24,5.846,5.87,5.79,5.822,353437.0
2015-11-25,5.782,5.798,5.742,5.75,265273.0
2015-11-26,5.726,5.814,5.719,5.782,195868.0
2015-11-27,5.79,5.95,5.79,5.942,203702.0
2015-11-30,5.998,6.109,5.998,6.085,426624.0
2015-12-01,6.117,6.277,6.117,6.269,454918.0
2015-12-02,6.261,6.285,6.213,6.213,410465.0
2015-12-03,6.221,6.269,6.213,6.245,461368.0
2015-12-04,6.149,6.173,6.085,6.085,487741.0
2015-12-07,6.173,6.173,6.03,6.03,276465.0
2015-12-08,5.98,6.165,5.955,6.149,250848.0
2015-12-09,6.208,6.281,6.208,6.24,259903.0
2015-12-10,6.265,6.281,6.168,6.24,220043.0
2015-12-11,6.224,6.265,6.2,6.249,215563.0
2015-12-14,6.224,6.354,6.224,6.281,203222.0
2015-12-15,6.297,6.378,6.289,6.362,197244.0
2015-12-16,6.386,6.426,6.362,6.402,274783.0
2015-12-17,6.458,6.555,6.442,6.539,517749.0
2015-12-18,6.483,6.523,6.41,6.467,274303.0
2015-12-21,6.418,6.426,6.329,6.402,65187.0
2015-12-22,6.402,6.491,6.37,6.491,225316.0
2015-12-23,6.475,6.475,6.418,6.418,106040.0
2015-12-24,6.434,6.434,6.362,6.362,66860.0
2015-12-29,6.418,6.588,6.418,6.571,140719.0
2015-12-30,6.862,6.862,6.588,6.725,182517.0
2015-12-31,6.757,6.798,6.676,6.749,120035.0
2016-01-04,6.749,6.757,6.66,6.725,243773.0
2016-01-05,6.644,6.644,6.467,6.507,250103.0
2016-01-06,6.539,6.571,6.45,6.45,192405.0
2016-01-07,6.483,6.571,6.45,6.499,222582.0
2016-01-08,6.442,6.483,6.337,6.354,180770.0
2016-01-11,6.297,6.297,6.224,6.257,204937.0
2016-01-12,6.329,6.362,6.297,6.329,81395.0
2016-01-13,6.329,6.337,6.305,6.321,87312.0
2016-01-14,6.273,6.458,6.265,6.434,173660.0
2016-01-15,6.458,6.458,6.337,6.345,114911.0
2016-01-18,6.265,6.329,6.249,6.305,157676.0
2016-01-19,6.305,6.305,6.273,6.305,97348.0
2016-01-20,6.224,6.249,6.127,6.216,276739.0
2016-01-21,6.216,6.257,6.2,6.257,324289.0
2016-01-22,6.305,6.555,6.305,6.531,149237.0
2016-01-25,6.523,6.555,6.483,6.499,195241.0
2016-01-27,6.475,6.491,6.354,6.37,165416.0
2016-01-28,6.337,6.426,6.297,6.402,187638.0
2016-01-29,6.378,6.418,6.345,6.362,264664.0
2016-02-01,6.378,6.458,6.354,6.418,128605.0
2016-02-02,6.426,6.442,6.329,6.418,337379.0
2016-02-03,6.418,6.539,6.418,6.458,161963.0
2016-02-04,6.475,6.523,6.467,6.499,322833.0
2016-02-05,6.515,6.547,6.491,6.539,123525.0
2016-02-08,6.531,6.531,6.45,6.467,85893.0
2016-02-09,6.402,6.45,6.362,6.402,456363.0
2016-02-10,6.418,6.458,6.313,6.378,278689.0
2016-02-11,6.386,6.45,6.345,6.434,134361.0
2016-02-12,6.378,6.467,6.321,6.458,303289.0
2016-02-15,6.458,6.58,6.434,6.539,224264.0
2016-02-16,6.539,6.539,6.442,6.531,211596.0
2016-02-17,6.571,6.58,6.507,6.547,237902.0
2016-02-18,6.571,6.636,6.547,6.612,156952.0
2016-02-19,6.596,6.668,6.563,6.612,155983.0
2016-02-22,6.604,6.765,6.571,6.733,227570.0
2016-02-23,6.717,6.741,6.644,6.741,159917.0
2016-02-24,6.733,6.822,6.709,6.733,242222.0
2016-02-25,6.806,6.894,6.741,6.741,270837.0
2016-02-26,6.693,6.709,6.596,6.604,193891.0
2016-02-29,6.612,6.636,6.531,6.571,308903.0
2016-03-01,6.596,6.765,6.588,6.701,302669.0
2016-03-02,6.741,6.806,6.709,6.733,193883.0
2016-03-03,6.741,6.822,6.685,6.814,171890.0
2016-03-04,6.822,6.822,6.685,6.685,287273.0
2016-03-07,6.709,6.725,6.612,6.668,136382.0
2016-03-08,6.636,6.636,6.483,6.491,113345.0
2016-03-09,6.467,6.66,6.467,6.652,197719.0
2016-03-10,6.701,6.701,6.515,6.563,232840.0
2016-03-11,6.58,6.64,6.563,6.58,120953.0
2016-03-14,6.701,6.798,6.62,6.773,254042.0
2016-03-15,6.781,6.838,6.676,6.693,194130.0
2016-03-16,6.701,6.709,6.555,6.571,195451.0
2016-03-17,6.555,6.668,6.531,6.612,368659.0
2016-03-18,6.612,6.854,6.58,6.854,1890879.0
2016-03-21,6.781,6.838,6.733,6.838,222302.0
2016-03-22,6.757,6.765,6.66,6.676,228209.0
2016-03-23,6.628,6.725,6.612,6.701,225521.0
2016-03-24,6.741,6.987,6.741,6.959,253503.0
2016-03-29,7.024,7.024,6.911,6.943,188991.0
2016-03-30,6.927,7.04,6.927,7.04,160022.0
2016-03-31,7.12,7.274,7.12,7.177,347467.0
2016-04-01,7.209,7.25,7.064,7.104,398936.0
2016-04-04,7.129,7.242,7.104,7.129,388807.0
2016-04-05,7.129,7.153,6.927,6.959,544074.0
2016-04-06,7.04,7.129,7.04,7.12,308571.0
2016-04-07,7.145,7.169,7.129,7.145,279499.0
2016-04-08,7.129,7.169,7.064,7.096,135906.0
2016-04-11,7.112,7.129,7.048,7.104,113878.0
2016-04-12,7.112,7.12,7.056,7.104,179162.0
2016-04-13,7.112,7.145,7.08,7.129,310682.0
2016-04-14,7.104,7.129,7.032,7.048,192711.0
2016-04-15,7.056,7.193,7.032,7.177,270026.0
2016-04-18,7.185,7.193,7.096,7.129,312056.0
2016-04-19,7.153,7.153,7.08,7.08,223015.0
2016-04-20,7.137,7.137,7.096,7.112,243807.0
2016-04-21,7.024,7.024,6.911,6.935,311550.0
2016-04-22,6.919,6.967,6.757,6.781,442508.0
2016-04-26,6.806,6.846,6.773,6.798,401752.0
2016-04-27,6.676,6.676,6.547,6.636,685839.0
2016-04-28,6.733,6.846,6.725,6.757,759683.0
2016-04-29,6.781,6.806,6.709,6.733,344404.0
2016-05-02,6.798,6.814,6.749,6.789,331749.0
2016-05-03,6.806,6.919,6.781,6.902,544572.0
2016-05-04,6.902,6.902,6.846,6.862,489174.0
2016-05-05,6.846,6.999,6.846,6.967,536750.0
2016-05-06,6.967,7.08,6.927,7.064,339229.0
2016-05-09,7.064,7.12,7.056,7.12,455321.0
2016-05-10,7.088,7.161,7.056,7.145,609121.0
2016-05-11,7.193,7.266,7.161,7.217,454777.0
2016-05-12,7.266,7.338,7.25,7.322,322453.0
2016-05-13,7.242,7.258,7.209,7.225,245147.0
2016-05-16,7.169,7.258,7.161,7.233,322737.0
2016-05-17,7.306,7.484,7.29,7.484,343365.0
2016-05-18,7.403,7.573,7.363,7.573,420402.0
2016-05-19,7.581,7.581,7.476,7.516,234392.0
2016-05-20,7.54,7.589,7.492,7.581,123214.0
2016-05-23,7.589,7.661,7.581,7.613,159350.0
2016-05-24,7.621,7.718,7.564,7.678,225788.0
2016-05-25,7.718,7.734,7.645,7.653,272098.0
2016-05-26,7.621,7.71,7.556,7.669,243383.0
2016-05-27,7.799,7.839,7.734,7.75,554862.0
2016-05-30,7.782,7.968,7.766,7.936,377315.0
2016-05-31,7.952,8.025,7.879,7.96,625571.0
2016-06-01,8.065,8.162,8.041,8.097,485784.0
2016-06-02,8.122,8.154,7.984,7.984,423141.0
2016-06-03,8.025,8.138,8.0,8.033,687443.0
2016-06-06,8.033,8.202,8.017,8.13,332580.0
2016-06-07,8.073,8.089,8.0,8.009,272212.0
2016-06-08,8.025,8.13,8.025,8.089,245183.0
2016-06-09,8.226,8.235,8.178,8.186,201220.0
2016-06-10,8.194,8.226,8.138,8.154,196028.0
2016-06-14,7.952,7.968,7.774,7.839,364142.0
2016-06-15,7.739,8.05,7.739,7.992,345240.0
2016-06-16,8.065,8.163,8.065,8.139,488260.0
2016-06-17,8.18,8.188,8.09,8.155,301522.0
2016-06-20,8.147,8.188,8.073,8.172,276680.0
2016-06-21,8.155,8.163,8.073,8.09,327180.0
2016-06-22,8.122,8.147,8.09,8.114,253607.0
2016-06-23,8.065,8.065,8.024,8.041,153650.0
2016-06-24,8.041,8.098,7.844,7.885,448416.0
2016-06-27,7.779,7.82,7.729,7.803,458161.0
2016-06-28,7.705,7.803,7.68,7.746,322961.0
2016-06-29,7.828,7.869,7.754,7.828,350924.0
2016-06-30,8.008,8.041,7.828,7.828,489511.0
2016-07-01,7.91,8.0,7.885,7.967,526584.0
2016-07-04,8.065,8.098,8.0,8.016,307682.0
2016-07-05,8.065,8.131,8.057,8.082,181306.0
2016-07-06,8.008,8.082,7.983,8.057,686546.0
2016-07-07,8.057,8.057,7.84,7.942,393930.0
2016-07-08,7.975,8.024,7.897,7.926,316306.0
2016-07-11,7.975,8.082,7.975,7.983,204004.0
2016-07-12,7.983,8.008,7.951,7.967,290820.0
2016-07-13,8.016,8.049,7.959,7.991,187737.0
2016-07-14,7.991,8.041,7.926,7.967,248781.0
2016-07-15,7.926,7.934,7.738,7.746,290670.0
2016-07-18,7.738,7.828,7.664,7.803,374274.0
2016-07-19,7.754,7.787,7.713,7.77,184020.0
2016-07-20,7.811,7.86,7.779,7.82,198548.0
2016-07-21,7.82,7.951,7.787,7.836,383782.0
2016-07-22,7.836,8.049,7.836,8.032,327056.0
2016-07-25,8.106,8.147,8.032,8.131,284013.0
2016-07-26,8.155,8.188,8.045,8.073,289822.0
2016-07-27,8.098,8.106,8.032,8.082,306436.0
2016-07-28,8.172,8.204,8.139,8.18,265590.0
2016-07-29,8.196,8.196,8.098,8.131,351012.0
2016-08-01,8.147,8.262,8.122,8.237,227358.0
2016-08-02,8.229,8.262,8.155,8.155,319137.0
2016-08-03,8.122,8.172,8.094,8.106,290591.0
2016-08-04,8.098,8.098,8.049,8.082,321478.0
2016-08-05,8.098,8.131,8.057,8.098,207868.0
2016-08-08,8.082,8.09,8.045,8.057,183613.0
2016-08-09,8.065,8.098,8.032,8.073,286405.0
2016-08-10,8.065,8.163,8.061,8.155,343492.0
2016-08-11,8.229,8.286,8.221,8.245,210541.0
2016-08-12,8.286,8.409,8.249,8.262,373174.0
2016-08-15,8.27,8.352,8.229,8.245,192921.0
2016-08-16,8.213,8.213,8.122,8.196,199631.0
2016-08-17,8.196,8.213,8.082,8.155,170441.0
2016-08-18,8.016,8.016,7.779,7.885,497044.0
2016-08-19,7.918,7.967,7.893,7.967,195123.0
2016-08-22,7.975,8.024,7.975,8.0,199446.0
2016-08-23,8.041,8.172,7.975,8.016,261745.0
2016-08-24,8.016,8.016,7.705,7.738,353695.0
2016-08-25,7.697,7.779,7.607,7.746,387912.0
2016-08-26,7.705,7.705,7.525,7.525,530089.0
2016-08-29,7.541,7.688,7.541,7.648,414060.0
2016-08-30,7.664,7.77,7.664,7.746,516536.0
2016-08-31,7.803,7.828,7.59,7.607,479202.0
2016-09-01,7.639,7.811,7.607,7.803,726923.0
2016-09-02,7.803,7.828,7.746,7.779,344119.0
2016-09-05,7.754,7.86,7.729,7.86,269764.0
2016-09-06,7.811,7.811,7.656,7.746,475600.0
2016-09-07,7.754,7.828,7.746,7.77,171487.0
2016-09-08,7.713,7.721,7.648,7.664,436812.0
2016-09-09,7.615,7.639,7.549,7.582,335163.0
2016-09-12,7.443,7.566,7.443,7.541,429831.0
2016-09-13,7.615,7.811,7.615,7.795,417751.0
2016-09-14,7.762,7.885,7.729,7.885,659962.0
2016-09-15,7.754,7.877,7.746,7.852,485055.0
2016-09-16,7.901,7.971,7.885,7.934,691063.0
2016-09-19,7.86,7.959,7.86,7.959,94629.0
2016-09-20,7.934,7.975,7.86,7.918,502454.0
2016-09-21,7.901,7.934,7.754,7.77,572875.0
2016-09-22,7.746,7.836,7.721,7.779,492471.0
2016-09-23,7.754,7.754,7.615,7.688,698682.0
2016-09-26,7.615,7.623,7.484,7.615,280365.0
2016-09-27,7.508,7.598,7.484,7.566,487741.0
2016-09-28,7.533,7.656,7.533,7.639,318331.0
2016-09-29,7.738,7.836,7.68,7.779,613894.0
2016-09-30,7.746,7.852,7.738,7.836,289605.0
2016-10-03,7.787,7.836,7.779,7.82,119840.0
2016-10-04,7.852,7.942,7.787,7.934,233443.0
2016-10-05,7.893,7.893,7.82,7.852,231390.0
2016-10-06,7.82,7.86,7.807,7.86,475101.0
2016-10-07,7.852,7.877,7.828,7.852,169422.0
2016-10-10,7.869,7.934,7.668,7.68,383074.0
2016-10-11,7.68,7.68,7.557,7.598,220838.0
2016-10-12,7.557,7.59,7.5,7.533,217232.0
2016-10-13,7.517,7.525,7.361,7.386,504536.0
2016-10-14,7.426,7.492,7.426,7.435,177462.0
2016-10-17,7.312,7.312,7.115,7.14,758150.0
2016-10-18,7.115,7.128,7.083,7.091,828819.0
2016-10-19,7.164,7.189,7.099,7.115,547609.0
2016-10-20,7.083,7.14,7.042,7.124,505279.0
2016-10-21,7.132,7.164,7.017,7.017,238347.0
2016-10-24,6.976,7.05,6.935,6.976,513375.0
2016-10-25,7.025,7.091,7.017,7.017,326983.0
2016-10-26,6.952,6.984,6.78,6.862,314818.0
2016-10-27,6.87,6.943,6.845,6.919,594492.0
2016-10-28,6.927,6.968,6.902,6.911,527356.0
2016-10-31,6.902,6.968,6.763,6.763,328927.0
2016-11-01,6.78,6.804,6.722,6.739,329787.0
2016-11-02,6.731,6.759,6.681,6.731,664060.0
2016-11-03,6.591,6.78,6.575,6.763,362756.0
2016-11-04,6.78,6.78,6.722,6.755,415852.0
2016-11-07,6.837,7.074,6.837,6.984,678299.0
2016-11-08,7.148,7.156,6.935,6.943,468606.0
2016-11-09,6.984,7.115,6.731,6.821,847851.0
2016-11-10,7.042,7.099,6.993,7.074,635348.0
2016-11-11,7.164,7.222,7.107,7.156,496336.0
2016-11-14,7.099,7.099,7.001,7.074,387422.0
2016-11-15,7.115,7.156,7.074,7.099,241754.0
2016-11-16,7.124,7.14,7.033,7.042,322200.0
2016-11-17,7.066,7.083,6.935,6.943,869892.0
2016-11-18,6.878,6.927,6.804,6.829,592309.0
2016-11-21,6.87,6.886,6.796,6.796,456528.0
2016-11-22,6.821,6.902,6.788,6.821,1004118.0
2016-11-23,6.665,6.665,6.305,6.362,1338416.0
2016-11-24,6.428,6.509,6.37,6.493,734550.0
2016-11-25,6.493,6.493,6.37,6.403,757132.0
2016-11-28,6.436,6.534,6.428,6.428,417157.0
2016-11-29,6.444,6.46,6.305,6.346,747957.0
2016-11-30,6.452,6.46,6.387,6.403,364042.0
2016-12-01,6.428,6.485,6.419,6.444,581270.0
2016-12-02,6.714,6.821,6.665,6.673,743858.0
2016-12-05,6.65,6.65,6.492,6.542,708727.0
2016-12-06,6.588,6.637,6.496,6.538,407628.0
2016-12-07,6.529,6.588,6.496,6.538,445515.0
2016-12-08,6.579,6.637,6.538,6.596,326011.0
2016-12-09,6.646,6.662,6.563,6.571,292328.0
2016-12-12,6.604,6.629,6.504,6.579,487108.0
2016-12-13,6.637,6.654,6.496,6.563,285138.0
2016-12-14,6.596,6.637,6.563,6.621,509951.0
2016-12-15,6.662,6.683,6.6,6.621,393814.0
2016-12-16,6.646,6.654,6.513,6.538,371291.0
2016-12-19,6.588,6.621,6.538,6.563,217195.0
2016-12-20,6.621,6.621,6.554,6.579,615381.0
2016-12-21,6.571,6.621,6.563,6.579,293904.0
2016-12-22,6.621,6.853,6.621,6.853,423409.0
2016-12-23,6.936,6.936,6.612,6.696,333730.0
2016-12-28,6.787,6.945,6.704,6.928,333160.0
2016-12-29,6.978,6.995,6.912,6.97,282403.0
2016-12-30,6.853,6.853,6.762,6.804,132442.0
2017-01-03,6.804,6.928,6.795,6.92,233923.0
2017-01-04,6.936,6.945,6.845,6.92,247744.0
2017-01-05,6.928,6.961,6.828,6.92,364376.0
2017-01-06,6.92,6.928,6.87,6.912,180622.0
2017-01-09,6.978,7.02,6.936,7.003,351660.0
2017-01-10,7.02,7.053,6.97,6.97,277254.0
2017-01-11,7.011,7.011,6.953,7.003,300848.0
2017-01-12,7.036,7.036,6.924,6.945,195059.0
2017-01-13,6.978,6.978,6.912,6.928,299824.0
2017-01-16,6.953,7.003,6.912,6.936,184297.0
2017-01-17,6.978,7.02,6.866,6.928,203760.0
2017-01-18,6.961,6.986,6.887,6.961,322707.0
2017-01-19,6.936,6.995,6.895,6.97,259054.0
2017-01-20,6.995,7.028,6.961,7.011,320248.0
2017-01-23,7.02,7.061,6.995,7.053,319982.0
2017-01-24,7.069,7.186,7.069,7.186,455027.0
2017-01-25,7.269,7.294,7.219,7.285,686237.0
2017-01-27,7.177,7.177,7.028,7.086,505190.0
2017-01-30,7.036,7.036,6.903,6.92,345373.0
2017-01-31,6.862,6.953,6.779,6.903,304581.0
2017-02-01,6.853,6.953,6.853,6.945,260928.0
2017-02-02,6.92,6.986,6.887,6.97,252392.0
2017-02-03,6.912,7.144,6.912,7.111,369843.0
2017-02-06,7.103,7.194,6.953,7.02,243487.0
2017-02-07,7.061,7.078,6.936,7.003,303233.0
2017-02-08,7.02,7.111,7.02,7.111,237859.0
2017-02-09,7.094,7.094,7.036,7.044,312360.0
2017-02-10,7.053,7.103,7.028,7.078,221072.0
2017-02-13,7.061,7.119,7.028,7.094,151823.0
2017-02-14,7.119,7.186,6.97,7.02,239892.0
2017-02-15,7.028,7.053,6.995,7.028,153826.0
2017-02-16,7.036,7.036,6.895,6.97,300950.0
2017-02-17,6.978,7.061,6.849,6.936,327107.0
2017-02-20,6.945,7.011,6.853,6.887,204362.0
2017-02-21,6.878,6.878,6.824,6.853,101215.0
2017-02-22,6.903,6.928,6.779,6.828,297260.0
2017-02-23,6.82,6.903,6.745,6.903,256504.0
2017-02-24,6.812,6.878,6.795,6.812,164762.0
2017-02-27,6.812,6.928,6.812,6.912,199822.0
2017-02-28,6.953,7.144,6.936,7.136,841886.0
2017-03-01,7.144,7.161,7.103,7.161,226081.0
2017-03-02,7.152,7.219,7.119,7.202,338437.0
2017-03-03,7.152,7.194,7.144,7.177,246643.0
2017-03-06,7.211,7.211,7.119,7.136,147106.0
2017-03-07,7.136,7.219,7.136,7.177,243272.0
2017-03-08,7.177,7.244,7.152,7.235,219496.0
2017-03-09,7.26,7.294,7.161,7.194,270392.0
2017-03-10,7.186,7.335,7.144,7.335,188877.0
2017-03-13,7.335,7.476,7.285,7.468,344916.0
2017-03-14,7.435,7.543,7.343,7.41,497663.0
2017-03-15,7.402,7.443,7.343,7.435,227329.0
2017-03-16,7.402,7.427,7.302,7.377,332750.0
2017-03-17,7.36,7.443,7.343,7.368,1369289.0
2017-03-20,7.335,7.385,7.269,7.319,254326.0
2017-03-21,7.31,7.41,7.294,7.36,270204.0
2017-03-22,7.269,7.294,7.202,7.269,307805.0
2017-03-23,7.227,7.26,7.211,7.244,169635.0
2017-03-24,7.269,7.468,7.244,7.31,246978.0
2017-03-27,7.302,7.335,7.277,7.319,275084.0
2017-03-28,7.31,7.335,7.269,7.302,193087.0
2017-03-29,7.294,7.36,7.26,7.36,231945.0
2017-03-30,7.393,7.427,7.36,7.402,210506.0
2017-03-31,7.385,7.435,7.343,7.343,224054.0
2017-04-03,7.402,7.526,7.402,7.493,152431.0
2017-04-04,7.485,7.51,7.435,7.451,254521.0
2017-04-05,7.468,7.493,7.377,7.46,235787.0
2017-04-06,7.485,7.518,7.468,7.476,124942.0
2017-04-07,7.451,7.518,7.41,7.443,154222.0
2017-04-10,7.435,7.485,7.41,7.427,223894.0
2017-04-11,7.427,7.584,7.427,7.518,248655.0
2017-04-12,7.501,7.543,7.435,7.476,229024.0
2017-04-13,7.443,7.551,7.427,7.493,244680.0
2017-04-18,7.485,7.58,7.485,7.559,211696.0
2017-04-19,7.593,7.593,7.443,7.518,229076.0
2017-04-20,7.551,7.568,7.435,7.493,208628.0
2017-04-21,7.451,7.501,7.368,7.368,402586.0
2017-04-24,7.427,7.46,7.377,7.435,261940.0
2017-04-26,7.468,7.551,7.451,7.51,157027.0
2017-04-27,7.543,7.584,7.518,7.576,208718.0
2017-04-28,7.568,7.709,7.559,7.667,258368.0
2017-05-01,7.676,7.751,7.643,7.726,314431.0
2017-05-02,7.751,7.775,7.651,7.676,250925.0
2017-05-03,7.701,7.784,7.659,7.751,169453.0
2017-05-04,7.759,7.759,7.676,7.692,273503.0
2017-05-05,7.692,7.742,7.667,7.667,138302.0
2017-05-08,7.751,7.983,7.742,7.917,267376.0
2017-05-09,7.917,7.942,7.859,7.908,306532.0
2017-05-10,7.925,8.025,7.908,8.008,330017.0
2017-05-11,7.991,8.141,7.983,8.124,340311.0
2017-05-12,8.05,8.108,7.917,7.917,162748.0
2017-05-15,7.809,7.875,7.784,7.825,355932.0
2017-05-16,7.809,7.825,7.726,7.734,321217.0
2017-05-17,8.016,8.083,7.767,7.917,809701.0
2017-05-18,7.867,7.908,7.738,7.792,506673.0
2017-05-19,7.8,7.842,7.792,7.834,164239.0
2017-05-22,7.9,7.9,7.784,7.8,181700.0
2017-05-23,7.834,7.925,7.784,7.883,340583.0
2017-05-24,7.892,8.008,7.875,8.008,443384.0
2017-05-25,8.025,8.091,8.016,8.083,264679.0
2017-05-26,8.108,8.357,8.108,8.349,567354.0
2017-05-29,8.39,8.482,8.34,8.473,724409.0
2017-05-30,8.457,8.457,8.374,8.398,974245.0
2017-05-31,8.44,8.523,8.407,8.44,688357.0
2017-06-01,8.432,8.565,8.432,8.515,667047.0
2017-06-02,8.565,8.706,8.556,8.681,496707.0
2017-06-05,8.731,8.83,8.722,8.772,1004694.0
2017-06-06,8.739,8.847,8.581,8.59,723180.0
2017-06-07,8.59,8.673,8.556,8.639,596275.0
2017-06-08,8.639,8.847,8.606,8.648,570107.0
2017-06-09,8.656,8.722,8.656,8.698,361211.0
2017-06-13,8.722,8.747,8.689,8.739,493851.0
2017-06-14,8.804,8.88,8.771,8.88,723547.0
2017-06-15,8.801,8.936,8.793,8.852,776587.0
2017-06-16,8.852,8.97,8.852,8.961,352971.0
2017-06-19,9.004,9.058,8.97,9.037,413312.0
2017-06-20,9.029,9.08,8.961,8.961,317318.0
2017-06-21,8.953,8.961,8.843,8.902,480479.0
2017-06-22,8.911,9.029,8.894,8.97,496675.0
2017-06-23,9.021,9.08,8.978,9.012,389089.0
2017-06-26,9.029,9.13,9.029,9.096,287288.0
2017-06-27,9.063,9.24,9.046,9.231,471977.0
2017-06-28,9.172,9.231,9.13,9.231,898524.0
2017-06-29,9.231,9.408,9.231,9.358,535426.0
2017-06-30,9.248,9.265,9.122,9.147,549598.0
2017-07-03,9.181,9.214,8.961,8.961,571390.0
2017-07-04,8.911,8.97,8.852,8.953,642123.0
2017-07-05,8.953,8.97,8.801,8.81,602132.0
2017-07-06,8.852,8.886,8.742,8.784,587034.0
2017-07-07,8.784,8.995,8.751,8.945,703354.0
2017-07-10,8.919,8.995,8.919,8.953,392847.0
2017-07-11,8.953,8.978,8.877,8.945,381638.0
2017-07-12,8.894,8.928,8.751,8.776,426258.0
2017-07-13,8.852,8.902,8.81,8.894,296755.0
2017-07-14,8.928,8.953,8.886,8.953,380310.0
2017-07-17,8.894,8.936,8.869,8.877,113560.0
2017-07-18,8.852,8.86,8.574,8.591,638016.0
2017-07-19,8.591,8.675,8.54,8.574,310688.0
2017-07-20,8.591,8.607,8.532,8.557,221073.0
2017-07-21,8.523,8.81,8.481,8.725,455883.0
2017-07-24,8.725,8.776,8.683,8.751,348891.0
2017-07-25,8.776,8.886,8.751,8.835,173547.0
2017-07-26,8.835,8.86,8.73,8.776,233003.0
2017-07-27,8.843,8.843,8.692,8.717,384151.0
2017-07-28,8.725,8.742,8.628,8.65,621195.0
2017-07-31,8.692,8.725,8.675,8.725,391813.0
2017-08-01,8.709,8.793,8.683,8.793,303282.0
2017-08-02,8.801,8.907,8.784,8.835,363887.0
2017-08-03,8.784,8.902,8.784,8.852,385974.0
2017-08-04,8.852,8.894,8.831,8.852,742143.0
2017-08-07,8.877,8.911,8.852,8.902,358603.0
2017-08-08,8.886,8.987,8.86,8.978,330043.0
2017-08-09,8.886,8.97,8.886,8.97,219336.0
2017-08-10,8.978,9.037,8.924,8.953,255849.0
2017-08-11,8.7,8.759,8.675,8.683,374728.0
2017-08-14,8.666,8.776,8.658,8.776,169122.0
2017-08-15,8.827,8.902,8.81,8.852,175836.0
2017-08-16,8.759,8.894,8.742,8.852,422329.0
2017-08-17,8.911,8.961,8.869,8.911,266458.0
2017-08-18,8.886,8.97,8.886,8.953,257568.0
2017-08-21,8.894,9.008,8.869,8.97,204984.0
2017-08-22,8.978,9.071,8.978,9.046,210936.0
2017-08-23,8.945,9.021,8.945,8.978,216742.0
2017-08-24,8.869,9.021,8.734,8.936,302918.0
2017-08-25,8.894,8.928,8.877,8.886,217095.0
2017-08-28,8.86,8.869,8.793,8.827,262984.0
2017-08-29,8.81,8.835,8.742,8.801,185227.0
2017-08-30,8.835,8.911,8.776,8.894,249596.0
2017-08-31,8.928,9.063,8.894,9.021,347969.0
2017-09-01,9.08,9.193,9.08,9.189,352320.0
2017-09-04,9.139,9.198,9.13,9.181,215609.0
2017-09-05,9.181,9.223,9.13,9.189,343248.0
2017-09-06,9.223,9.332,9.223,9.324,316319.0
2017-09-07,9.341,9.509,9.316,9.509,518162.0
2017-09-08,9.467,9.644,9.467,9.636,287316.0
2017-09-11,9.594,9.754,9.594,9.737,366553.0
2017-09-12,9.703,9.805,9.611,9.788,338037.0
2017-09-13,9.864,9.939,9.821,9.923,472746.0
2017-09-14,9.897,9.956,9.855,9.88,584040.0
2017-09-15,9.855,9.872,9.771,9.771,288383.0
2017-09-18,9.729,9.729,9.349,9.349,801899.0
2017-09-19,9.273,9.366,9.273,9.349,523735.0
2017-09-20,9.273,9.568,9.248,9.552,300224.0
2017-09-21,9.611,9.632,9.45,9.577,1044062.0
2017-09-22,9.602,9.788,9.577,9.754,420377.0
2017-09-25,9.779,9.847,9.695,9.712,385115.0
2017-09-26,9.72,9.779,9.67,9.729,564508.0
2017-09-27,9.729,9.838,9.729,9.805,314496.0
2017-09-28,9.788,9.847,9.762,9.83,420459.0
2017-09-29,9.872,9.931,9.872,9.88,378832.0
2017-10-02,9.88,9.914,9.821,9.821,245365.0
2017-10-03,9.805,9.855,9.703,9.813,331247.0
2017-10-04,9.754,9.805,9.737,9.746,554866.0
2017-10-05,9.712,9.813,9.712,9.737,520884.0
2017-10-06,9.779,9.821,9.72,9.72,399955.0
2017-10-09,9.611,9.741,9.585,9.687,598425.0
2017-10-10,9.687,9.948,9.627,9.838,1073127.0
2017-10-11,9.838,10.091,9.813,10.057,516130.0
2017-10-12,9.948,9.948,9.636,9.729,722613.0
2017-10-13,9.653,9.855,9.653,9.838,438591.0
2017-10-16,9.813,9.956,9.779,9.923,337043.0
2017-10-17,9.956,9.965,9.83,9.872,422332.0
2017-10-18,9.88,10.074,9.864,9.973,523207.0
2017-10-19,9.931,9.982,9.796,9.847,433674.0
2017-10-20,9.754,10.066,9.754,9.982,628659.0
2017-10-23,10.015,10.125,10.015,10.032,247881.0
2017-10-24,9.956,10.066,9.956,9.99,381711.0
2017-10-25,9.965,10.015,9.931,9.956,422325.0
2017-10-26,9.965,10.091,9.923,10.049,396255.0
2017-10-27,10.091,10.167,9.998,10.057,390967.0
2017-10-30,10.032,10.116,9.99,10.074,407219.0
2017-10-31,10.074,10.091,9.931,9.956,364275.0
2017-11-01,9.965,10.108,9.956,10.041,341301.0
2017-11-02,9.99,9.99,9.83,9.83,602949.0
2017-11-03,9.796,9.83,9.754,9.779,446332.0
2017-11-06,9.746,9.923,9.746,9.923,485251.0
2017-11-07,9.973,10.226,9.965,10.201,474586.0
2017-11-08,10.159,10.159,10.049,10.133,252559.0
2017-11-09,10.175,10.201,10.108,10.159,238720.0
2017-11-10,10.108,10.133,10.024,10.066,324683.0
2017-11-13,10.057,10.057,9.901,9.965,307349.0
2017-11-14,10.31,10.361,10.133,10.209,414136.0
2017-11-15,10.192,10.403,10.184,10.209,414037.0
2017-11-16,10.159,10.277,10.133,10.209,475159.0
2017-11-17,10.277,10.344,10.213,10.285,333814.0
2017-11-20,10.251,10.53,10.201,10.428,562109.0
2017-11-21,10.369,10.386,9.788,10.032,712926.0
2017-11-22,9.703,9.703,9.341,9.501,1026946.0
2017-11-23,9.493,9.661,9.299,9.619,723355.0
2017-11-24,9.619,9.88,9.611,9.779,730743.0
2017-11-27,9.847,10.108,9.847,9.998,777690.0
2017-11-28,10.024,10.116,9.982,10.057,658890.0
2017-11-29,10.032,10.041,9.779,9.965,742247.0
2017-11-30,9.948,10.049,9.855,9.855,1400206.0
2017-12-01,9.906,10.074,9.889,10.057,478917.0
2017-12-04,10.042,10.05,9.837,9.948,379610.0
2017-12-05,10.017,10.102,9.953,9.992,365939.0
2017-12-06,10.128,10.171,10.017,10.094,827084.0
2017-12-07,10.077,10.264,10.017,10.213,517506.0
2017-12-08,10.222,10.375,10.196,10.375,269511.0
2017-12-11,10.392,10.554,10.375,10.52,446127.0
2017-12-12,10.52,10.579,10.392,10.579,475228.0
2017-12-13,10.537,10.562,10.401,10.545,557757.0
2017-12-14,10.579,10.673,10.503,10.562,385175.0
2017-12-15,10.52,10.758,10.469,10.741,490952.0
2017-12-18,10.741,10.818,10.707,10.767,373843.0
2017-12-19,10.733,11.014,10.639,10.971,575743.0
2017-12-20,10.946,10.997,10.861,10.878,500802.0
2017-12-21,10.869,10.92,10.826,10.886,542924.0
2017-12-22,10.895,11.022,10.886,10.946,258840.0
2017-12-27,10.954,11.116,10.912,10.946,305662.0
2017-12-28,10.997,10.997,10.937,10.988,127055.0
2017-12-29,10.98,11.159,10.937,10.937,253836.0
2018-01-02,10.929,11.039,10.912,10.954,121404.0
2018-01-03,10.988,10.997,10.869,10.886,200029.0
2018-01-04,10.903,10.929,10.869,10.903,318456.0
2018-01-05,10.946,10.954,10.886,10.929,179816.0
2018-01-08,10.929,10.98,10.878,10.878,212887.0
2018-01-09,10.903,10.946,10.588,10.596,510840.0
2018-01-10,10.588,10.596,10.379,10.443,468438.0
2018-01-11,10.443,10.486,10.256,10.298,353074.0
2018-01-12,10.273,10.324,10.188,10.196,235717.0
2018-01-15,10.179,10.213,10.06,10.094,368341.0
2018-01-16,10.102,10.247,10.102,10.205,472316.0
2018-01-17,10.154,10.375,10.128,10.315,544467.0
2018-01-18,10.375,10.452,10.205,10.256,536410.0
2018-01-19,10.256,10.332,10.247,10.307,295035.0
2018-01-22,10.332,10.435,10.23,10.247,194661.0
2018-01-23,10.324,10.375,10.183,10.307,339761.0
2018-01-24,10.29,10.392,10.222,10.349,539957.0
2018-01-25,10.273,10.273,10.128,10.171,364222.0
2018-01-29,10.102,10.277,9.966,10.213,575828.0
2018-01-30,10.179,10.196,10.03,10.051,256320.0
2018-01-31,9.966,10.375,9.958,10.332,663781.0
2018-02-01,10.307,10.349,10.256,10.273,342455.0
2018-02-02,10.307,10.469,10.256,10.392,413257.0
2018-02-05,10.264,10.349,10.085,10.119,389354.0
2018-02-06,9.932,9.932,9.574,9.762,598516.0
2018-02-07,10.051,10.145,10.009,10.051,530983.0
2018-02-08,10.017,10.179,10.017,10.137,408455.0
2018-02-09,9.932,10.068,9.932,10.068,389001.0
2018-02-12,10.102,10.102,9.719,9.736,523431.0
2018-02-13,9.804,9.958,9.804,9.958,267037.0
2018-02-14,10.094,10.179,10.026,10.068,451624.0
2018-02-15,10.102,10.162,10.026,10.128,345701.0
2018-02-16,10.162,10.375,10.162,10.256,314254.0
2018-02-19,10.29,10.332,10.247,10.264,146627.0
2018-02-20,10.264,10.324,10.23,10.264,188480.0
2018-02-21,10.213,10.281,10.179,10.256,163084.0
2018-02-22,10.315,10.401,10.273,10.358,202565.0
2018-02-23,10.435,10.571,10.435,10.537,236682.0
2018-02-26,10.622,10.716,10.511,10.707,395087.0
2018-02-27,10.733,10.903,10.511,10.639,349110.0
2018-02-28,10.605,10.903,10.579,10.878,348310.0
2018-03-01,10.818,10.963,10.792,10.861,325875.0
2018-03-02,10.801,11.056,10.631,10.656,368726.0
2018-03-05,10.69,10.878,10.682,10.69,205897.0
2018-03-06,10.767,10.946,10.665,10.895,349470.0
2018-03-07,10.835,10.844,10.528,10.537,319861.0
2018-03-08,10.545,10.605,10.452,10.46,484343.0
2018-03-09,10.392,10.409,10.277,10.307,659671.0
2018-03-12,10.349,10.371,10.29,10.315,287179.0
2018-03-13,10.29,10.349,10.247,10.307,414070.0
2018-03-14,10.239,10.298,10.162,10.222,403239.0
2018-03-15,10.102,10.196,10.051,10.154,567656.0
2018-03-16,10.162,10.392,10.162,10.281,362947.0
2018-03-19,10.349,10.443,10.281,10.315,227204.0
2018-03-20,10.273,10.447,10.23,10.409,298231.0
2018-03-21,10.409,10.716,10.384,10.622,459003.0
2018-03-22,10.622,10.733,10.46,10.469,348134.0
2018-03-23,10.384,10.622,10.358,10.503,353610.0
2018-03-26,10.418,10.588,10.367,10.562,365673.0
2018-03-27,10.605,10.707,10.605,10.673,335835.0
2018-03-28,10.562,10.656,10.554,10.639,342693.0
2018-03-29,10.588,10.673,10.494,10.528,281847.0
2018-04-03,10.46,10.588,10.46,10.528,238509.0
2018-04-04,10.579,10.758,10.579,10.648,330881.0
2018-04-05,10.656,10.741,10.648,10.733,178832.0
2018-04-06,10.648,10.733,10.579,10.724,191253.0
2018-04-09,10.699,11.065,10.673,10.912,503952.0
2018-04-10,10.886,10.98,10.784,10.835,218797.0
2018-04-11,10.707,10.75,10.511,10.579,370135.0
2018-04-12,10.477,10.503,10.332,10.392,633287.0
2018-04-13,10.409,10.435,10.273,10.29,403908.0
2018-04-16,10.247,10.264,10.188,10.23,356110.0
2018-04-17,10.213,10.213,10.102,10.137,425431.0
2018-04-18,10.111,10.124,9.941,9.949,823406.0
2018-04-19,9.949,10.009,9.847,9.847,455319.0
2018-04-20,9.753,9.821,9.583,9.66,1142287.0
2018-04-23,9.54,9.625,9.523,9.583,630649.0
2018-04-24,9.642,9.813,9.583,9.77,931594.0
2018-04-26,9.796,9.949,9.787,9.915,448660.0
2018-04-27,9.992,10.247,9.975,10.154,615602.0
2018-04-30,10.213,10.239,10.085,10.085,500066.0
2018-05-01,10.085,10.192,10.051,10.085,422302.0
2018-05-02,10.06,10.171,10.06,10.094,563066.0
2018-05-03,10.128,10.324,10.017,10.188,499095.0
2018-05-04,10.188,10.213,10.128,10.162,299379.0
2018-05-07,10.239,10.239,10.154,10.179,183994.0
2018-05-08,10.171,10.171,10.034,10.043,350914.0
2018-05-09,10.094,10.222,10.094,10.179,386988.0
2018-05-10,10.171,10.171,10.077,10.094,355756.0
2018-05-11,10.128,10.222,10.119,10.179,269057.0
2018-05-14,10.222,10.418,10.196,10.29,277159.0
2018-05-15,10.264,10.29,10.068,10.077,256276.0
2018-05-16,10.102,10.171,10.06,10.06,292534.0
2018-05-17,10.085,10.128,10.051,10.06,271764.0
2018-05-18,10.102,10.239,10.085,10.179,166161.0
2018-05-21,10.239,10.307,10.239,10.247,186701.0
2018-05-22,10.247,10.435,10.222,10.384,297535.0
2018-05-23,10.375,10.46,10.273,10.281,349193.0
2018-05-24,10.239,10.358,10.205,10.264,194614.0
2018-05-25,10.247,10.452,10.205,10.384,275647.0
2018-05-28,10.077,10.375,9.966,10.324,520995.0
2018-05-29,10.273,10.273,10.119,10.222,652950.0
2018-05-30,10.162,10.375,10.162,10.307,760881.0
2018-05-31,10.307,10.494,10.307,10.409,426213.0
2018-06-01,10.452,10.682,10.418,10.665,297631.0
2018-06-04,10.656,10.758,10.631,10.741,155566.0
2018-06-05,10.605,10.971,10.494,10.929,628768.0
2018-06-06,10.963,11.312,10.963,11.295,866294.0
2018-06-07,11.278,11.321,11.218,11.252,565129.0
2018-06-08,11.286,11.338,11.261,11.303,302394.0
2018-06-12,11.397,11.533,11.372,11.533,645849.0
2018-06-13,11.457,11.653,11.457,11.636,384625.0
2018-06-14,11.704,11.908,11.704,11.883,638444.0
2018-06-15,11.942,12.019,11.883,11.942,450285.0
2018-06-18,11.934,11.976,11.853,11.942,495494.0
2018-06-19,11.942,11.968,11.857,11.942,411965.0
2018-06-20,11.942,12.003,11.856,11.934,608131.0
2018-06-21,12.153,12.308,12.084,12.196,939966.0
2018-06-22,12.222,12.256,12.04,12.127,538568.0
2018-06-25,12.187,12.187,12.04,12.144,231410.0
2018-06-26,12.015,12.161,11.997,12.161,463021.0
2018-06-27,12.118,12.196,12.109,12.144,291137.0
2018-06-28,12.135,12.161,11.877,11.877,544222.0
2018-06-29,11.963,11.98,11.79,11.799,297984.0
2018-07-02,11.859,11.92,11.721,11.825,220446.0
2018-07-03,11.833,12.023,11.825,11.954,175730.0
2018-07-04,11.954,11.997,11.799,11.902,336169.0
2018-07-05,11.937,12.075,11.816,12.032,286151.0
2018-07-06,12.109,12.239,11.989,12.144,275333.0
2018-07-09,12.075,12.075,11.911,11.989,227255.0
2018-07-10,11.928,11.928,11.799,11.816,252848.0
2018-07-11,11.799,11.851,11.67,11.695,367045.0
2018-07-12,11.592,11.868,11.54,11.799,539214.0
2018-07-13,11.816,11.859,11.618,11.704,333038.0
2018-07-16,11.652,11.695,11.411,11.463,456371.0
2018-07-17,11.514,11.704,11.488,11.678,356140.0
2018-07-18,11.67,11.764,11.557,11.592,251438.0
2018-07-19,11.592,11.687,11.506,11.566,206462.0
2018-07-20,11.609,11.859,11.549,11.687,285702.0
2018-07-23,11.652,11.695,11.54,11.566,331981.0
2018-07-24,11.566,11.575,11.488,11.54,266681.0
2018-07-25,11.549,11.644,11.437,11.557,309028.0
2018-07-26,11.644,11.721,11.644,11.678,243486.0
2018-07-27,11.842,11.842,11.661,11.756,199135.0
2018-07-30,11.73,11.79,11.695,11.739,290885.0
2018-07-31,11.713,11.747,11.661,11.695,244559.0
2018-08-01,11.687,11.695,11.437,11.471,443006.0
2018-08-02,11.48,11.816,11.48,11.687,374983.0
2018-08-03,11.687,11.808,11.557,11.79,220678.0
2018-08-06,11.782,11.782,11.665,11.721,179597.0
2018-08-07,11.661,11.687,11.618,11.635,315851.0
2018-08-08,11.566,11.635,11.506,11.514,412327.0
2018-08-09,11.54,11.575,11.445,11.445,293104.0
2018-08-10,11.419,11.553,11.325,11.523,264196.0
2018-08-13,11.385,11.557,11.385,11.48,224320.0
2018-08-14,11.532,11.618,11.506,11.557,403464.0
2018-08-15,11.532,11.678,11.532,11.644,437325.0
2018-08-16,11.583,11.7,11.583,11.635,392306.0
2018-08-17,11.687,11.79,11.626,11.626,428052.0
2018-08-20,11.652,11.885,11.652,11.833,755607.0
2018-08-21,11.859,11.971,11.764,11.92,553192.0
2018-08-22,11.92,11.997,11.911,11.954,211639.0
2018-08-23,11.971,12.498,11.946,12.437,521105.0
2018-08-24,12.299,12.523,12.161,12.498,425351.0
2018-08-27,12.48,12.636,12.463,12.575,327694.0
2018-08-28,12.575,12.774,12.567,12.739,553076.0
2018-08-29,12.636,12.817,12.61,12.765,326972.0
2018-08-30,12.782,12.946,12.73,12.92,406307.0
2018-08-31,12.817,12.998,12.765,12.929,286566.0
2018-09-03,12.808,12.825,12.325,12.532,659219.0
2018-09-04,12.42,12.42,12.222,12.342,520753.0
2018-09-05,12.291,12.325,12.015,12.015,476899.0
2018-09-06,11.825,11.842,11.652,11.695,565126.0
2018-09-07,11.609,11.842,11.523,11.833,395748.0
2018-09-10,11.756,11.782,11.657,11.73,306154.0
2018-09-11,11.73,11.954,11.73,11.937,309223.0
2018-09-12,11.937,12.015,11.851,11.877,289735.0
2018-09-13,11.833,11.98,11.756,11.937,350131.0
2018-09-14,11.92,12.032,11.885,11.963,435096.0
2018-09-17,11.954,11.954,11.769,11.859,142905.0
2018-09-18,11.859,12.118,11.859,12.101,258018.0
2018-09-19,12.101,12.144,11.937,11.997,388513.0
2018-09-20,11.946,12.084,11.946,12.032,538484.0
2018-09-21,12.075,12.075,11.764,11.954,370962.0
2018-09-24,11.971,12.118,11.851,12.04,378652.0
2018-09-25,11.989,12.01,11.885,11.92,454946.0
2018-09-26,11.954,11.989,11.721,11.773,414522.0
2018-09-27,11.764,11.816,11.713,11.756,466275.0
2018-09-28,11.833,11.976,11.764,11.885,321551.0
2018-10-01,11.825,12.04,11.764,11.98,199303.0
2018-10-02,11.971,12.032,11.842,11.92,441675.0
2018-10-03,11.868,11.98,11.851,11.885,168124.0
2018-10-04,11.902,12.032,11.894,11.92,241076.0
2018-10-05,11.902,11.937,11.73,11.739,351071.0
2018-10-08,11.67,11.799,11.67,11.678,197935.0
2018-10-09,11.652,11.67,11.238,11.273,465971.0
2018-10-10,11.264,11.54,11.247,11.488,442037.0
2018-10-11,11.333,11.342,10.919,10.919,482491.0
2018-10-12,10.876,11.264,10.798,11.238,619061.0
2018-10-15,11.437,11.488,11.204,11.316,453217.0
2018-10-16,11.256,11.256,11.1,11.126,300034.0
2018-10-17,11.256,11.303,11.178,11.281,282608.0
2018-10-18,11.212,11.333,11.152,11.256,453272.0
2018-10-19,11.126,11.195,11.109,11.178,141545.0
2018-10-22,11.161,11.221,10.945,10.954,198328.0
2018-10-23,10.824,10.85,10.669,10.686,391638.0
2018-10-24,10.747,10.846,10.686,10.747,282440.0
2018-10-25,10.583,10.635,10.359,10.471,439956.0
2018-10-26,10.566,10.609,10.419,10.488,287172.0
2018-10-29,10.462,10.6,10.41,10.548,235128.0
2018-10-30,10.566,10.876,10.522,10.833,555582.0
2018-10-31,10.833,10.911,10.712,10.807,503392.0
2018-11-01,10.781,11.118,10.755,11.005,403528.0
2018-11-02,11.014,11.23,10.962,11.212,239677.0
2018-11-05,11.1,11.126,10.893,10.945,304005.0
2018-11-06,10.997,11.148,10.936,10.962,422637.0
2018-11-07,10.885,11.109,10.885,11.074,367980.0
2018-11-08,11.169,11.325,11.135,11.264,218197.0
2018-11-09,11.247,11.247,11.1,11.152,241786.0
2018-11-12,11.057,11.342,11.057,11.333,218005.0
2018-11-13,11.083,11.212,10.902,10.902,429011.0
2018-11-14,10.997,10.997,10.686,10.695,412582.0
2018-11-15,10.669,10.829,10.626,10.781,279970.0
2018-11-16,10.747,10.842,10.617,10.643,213703.0
2018-11-19,10.652,10.66,10.471,10.566,341827.0
2018-11-20,10.522,10.548,10.359,10.428,245439.0
2018-11-21,10.419,10.721,10.203,10.393,281920.0
2018-11-22,10.445,10.591,10.445,10.514,239721.0
2018-11-23,10.54,10.609,10.522,10.591,146482.0
2018-11-26,10.695,10.82,10.643,10.781,350090.0
2018-11-27,10.773,11.079,10.773,10.833,393375.0
2018-11-28,10.997,11.066,10.557,10.566,218361.0
2018-11-29,10.6,10.773,10.6,10.755,435459.0
2018-11-30,10.704,11.031,10.669,10.755,445258.0
2018-12-03,10.85,10.867,10.738,10.747,344926.0
2018-12-04,10.738,10.928,10.488,10.497,240166.0
2018-12-05,10.315,10.419,10.186,10.229,374755.0
2018-12-06,10.264,10.351,10.151,10.229,199427.0
2018-12-07,10.147,10.33,10.147,10.251,279408.0
2018-12-10,10.208,10.33,10.138,10.173,450828.0
2018-12-11,10.216,10.347,10.173,10.321,373484.0
2018-12-12,10.269,10.382,10.251,10.339,512459.0
2018-12-13,10.295,10.295,10.155,10.19,277035.0
2018-12-14,10.12,10.251,9.841,9.885,347024.0
2018-12-17,9.885,10.251,9.876,10.251,430696.0
2018-12-18,10.243,10.635,10.142,10.173,448915.0
2018-12-19,10.164,10.435,10.12,10.374,399580.0
2018-12-20,10.347,10.435,10.12,10.173,298918.0
2018-12-21,10.278,10.469,10.033,10.417,384128.0
2018-12-24,10.26,10.653,10.26,10.548,176567.0
2018-12-27,10.731,10.845,10.644,10.845,218292.0
2018-12-28,11.045,11.045,10.766,10.862,160171.0
2018-12-31,11.08,11.08,10.696,10.784,79852.0
2019-01-02,10.6,10.836,10.539,10.565,171328.0
2019-01-03,10.653,11.01,10.644,10.792,208911.0
2019-01-04,10.661,10.871,10.635,10.871,263635.0
2019-01-07,10.871,10.975,10.749,10.923,243964.0
2019-01-08,10.757,10.853,10.74,10.81,229436.0
2019-01-09,10.801,11.098,10.792,11.002,342734.0
2019-01-10,11.08,11.141,11.01,11.141,272728.0
2019-01-11,11.115,11.272,10.958,11.133,200189.0
2019-01-14,11.324,11.438,11.207,11.368,308857.0
2019-01-15,11.359,11.473,11.342,11.438,237506.0
2019-01-16,11.386,11.569,11.386,11.56,227049.0
2019-01-17,11.595,11.682,11.429,11.586,185461.0
2019-01-18,11.586,11.612,11.368,11.455,241426.0
2019-01-21,11.455,11.551,11.394,11.438,241703.0
2019-01-22,11.351,11.473,11.351,11.464,246856.0
2019-01-23,11.464,11.543,11.394,11.543,272246.0
2019-01-24,11.516,11.551,11.338,11.394,346722.0
2019-01-25,11.429,11.56,11.211,11.22,339587.0
2019-01-29,10.958,10.975,10.443,10.469,469489.0
2019-01-30,10.609,10.609,10.295,10.356,674184.0
2019-01-31,10.452,10.461,10.129,10.452,928765.0
2019-02-01,10.513,10.565,10.435,10.504,426429.0
2019-02-04,10.618,10.618,10.478,10.496,258773.0
2019-02-05,10.478,10.722,10.478,10.67,456530.0
2019-02-06,10.766,10.888,10.627,10.81,281150.0
2019-02-07,10.871,11.037,10.775,11.002,343253.0
2019-02-08,11.071,11.202,10.958,11.15,436724.0
2019-02-11,11.167,11.394,11.15,11.342,348492.0
2019-02-12,11.438,11.573,11.307,11.403,298770.0
2019-02-13,11.438,11.673,11.438,11.516,232209.0
2019-02-14,11.447,11.708,11.403,11.412,339271.0
2019-02-15,11.473,11.49,11.29,11.307,266901.0
2019-02-18,11.351,11.403,11.098,11.124,340490.0
2019-02-19,11.22,11.377,11.124,11.211,201019.0
2019-02-20,11.298,11.298,11.106,11.167,207239.0
2019-02-21,11.9,12.04,11.831,11.979,505988.0
2019-02-22,11.961,12.11,11.944,12.04,364273.0
2019-02-25,12.11,12.11,11.935,12.075,247704.0
2019-02-26,12.057,12.188,12.022,12.171,315281.0
2019-02-27,12.005,12.11,11.905,12.04,613508.0
2019-02-28,12.014,12.328,11.988,12.275,545394.0
2019-03-01,12.415,12.642,12.319,12.528,531903.0
2019-03-04,12.633,12.747,12.127,12.162,692971.0
2019-03-05,12.162,12.38,12.162,12.319,402223.0
2019-03-06,12.476,12.607,12.275,12.511,420313.0
2019-03-07,12.598,12.703,12.52,12.694,425488.0
2019-03-08,12.694,12.834,12.467,12.546,541440.0
2019-03-11,12.607,12.825,12.52,12.59,438613.0
2019-03-12,12.494,12.607,12.432,12.441,357622.0
2019-03-13,12.31,12.502,12.258,12.337,581675.0
2019-03-14,12.546,12.712,12.363,12.712,495998.0
2019-03-15,12.781,12.781,12.642,12.686,846751.0
2019-03-18,12.773,12.904,12.668,12.886,320127.0
2019-03-19,12.869,12.886,12.694,12.738,360069.0
2019-03-20,12.738,12.738,12.598,12.677,515941.0
2019-03-21,12.633,12.921,12.633,12.904,457074.0
2019-03-22,13.034,13.165,12.947,12.973,260187.0
2019-03-25,12.965,13.087,12.799,12.982,607186.0
2019-03-26,12.877,12.991,12.781,12.869,315384.0
2019-03-27,12.947,13.026,12.869,13.008,311371.0
2019-03-28,12.886,13.043,12.825,13.043,231246.0
2019-03-29,12.965,13.279,12.825,13.017,343328.0
2019-04-01,13.165,13.165,12.965,13.043,232869.0
2019-04-02,13.0,13.288,12.995,13.261,487865.0
2019-04-03,13.261,13.296,13.139,13.209,282502.0
2019-04-04,13.13,13.183,12.973,12.991,294837.0
2019-04-05,12.869,13.0,12.494,12.729,236791.0
2019-04-08,12.563,12.747,12.546,12.668,274145.0
2019-04-09,12.677,12.694,12.406,12.485,312362.0
2019-04-10,12.485,12.672,12.406,12.494,239110.0
2019-04-11,12.555,12.572,12.476,12.476,250414.0
2019-04-12,12.485,12.511,12.432,12.432,283053.0
2019-04-15,12.459,12.624,12.432,12.581,204256.0
2019-04-16,12.546,12.825,12.528,12.764,237655.0
2019-04-17,12.607,12.738,12.52,12.703,291673.0
2019-04-18,12.72,12.72,12.467,12.572,452838.0
2019-04-23,12.694,12.877,12.642,12.869,381211.0
2019-04-24,12.877,13.209,12.869,13.113,302977.0
2019-04-26,13.113,13.157,12.973,13.113,391772.0
2019-04-29,13.096,13.165,13.008,13.026,187060.0
2019-04-30,13.087,13.192,13.061,13.069,262924.0
2019-05-01,13.078,13.078,12.747,12.755,368523.0
2019-05-02,12.886,12.982,12.747,12.869,455673.0
2019-05-03,12.93,13.2,12.843,13.122,329193.0
2019-05-06,12.912,12.973,12.655,12.703,315875.0
2019-05-07,12.738,12.921,12.738,12.816,333324.0
2019-05-08,12.659,12.851,12.659,12.843,198357.0
2019-05-09,12.904,13.178,12.904,13.0,612059.0
2019-05-10,13.061,13.157,13.026,13.122,299398.0
2019-05-13,13.096,13.366,13.052,13.357,320940.0
2019-05-14,13.192,13.392,13.174,13.34,277580.0
2019-05-15,13.34,13.514,13.34,13.436,233972.0
2019-05-16,13.445,13.479,13.296,13.357,332645.0
2019-05-17,13.357,13.567,13.314,13.488,289388.0
2019-05-20,13.479,13.541,13.257,13.453,299338.0
2019-05-21,13.314,13.479,13.226,13.392,303059.0
2019-05-22,13.427,13.523,13.375,13.479,282621.0
2019-05-23,13.445,13.671,13.427,13.636,280030.0
2019-05-24,13.602,13.811,13.532,13.785,319931.0
2019-05-27,13.296,13.357,13.096,13.349,528471.0
2019-05-28,13.087,13.087,12.624,12.651,717078.0
2019-05-29,12.537,12.729,12.363,12.686,614403.0
2019-05-30,12.502,12.638,12.502,12.624,382498.0
2019-05-31,12.651,12.659,12.432,12.624,471414.0
2019-06-03,12.555,12.598,12.389,12.441,230766.0
2019-06-04,12.441,12.624,12.345,12.345,258450.0
2019-06-05,12.485,12.52,12.328,12.467,202271.0
2019-06-06,12.476,12.825,12.459,12.747,253590.0
2019-06-07,12.755,12.956,12.677,12.912,271942.0
2019-06-11,12.965,12.965,12.659,12.72,368967.0
2019-06-12,12.827,12.827,12.615,12.686,277775.0
2019-06-13,12.807,12.851,12.683,12.745,370746.0
2019-06-14,12.754,12.763,12.577,12.586,293201.0
2019-06-17,12.533,12.666,12.445,12.542,313848.0
2019-06-18,12.542,12.599,12.453,12.56,274862.0
2019-06-19,12.692,12.966,12.639,12.957,358364.0
2019-06-20,12.993,13.09,12.763,12.922,565729.0
2019-06-21,13.028,13.028,12.683,12.719,258611.0
2019-06-24,12.683,12.993,12.639,12.851,256847.0
2019-06-25,12.86,13.125,12.842,13.019,469184.0
2019-06-26,12.86,13.055,12.789,12.878,455703.0
2019-06-27,12.869,12.975,12.842,12.957,237054.0
2019-06-28,12.975,13.125,12.948,13.108,501829.0
2019-07-01,13.205,13.479,13.134,13.417,402954.0
2019-07-02,13.479,13.576,13.399,13.426,346445.0
2019-07-03,13.39,13.664,13.39,13.523,237460.0
2019-07-04,13.611,13.673,13.558,13.558,281200.0
2019-07-05,13.709,13.753,13.541,13.691,259487.0
2019-07-08,13.629,13.691,13.364,13.426,309268.0
2019-07-09,13.346,13.408,13.249,13.32,201918.0
2019-07-10,13.39,13.479,13.329,13.399,117912.0
2019-07-11,13.417,13.523,13.39,13.39,198485.0
2019-07-12,13.514,13.638,13.355,13.373,251370.0
2019-07-15,13.267,13.523,13.178,13.214,119138.0
2019-07-16,13.178,13.205,12.984,13.037,211982.0
2019-07-17,12.984,13.32,12.931,13.222,206328.0
2019-07-18,13.284,13.488,13.275,13.408,160017.0
2019-07-19,13.408,13.567,13.373,13.523,163523.0
2019-07-22,13.541,13.877,13.541,13.788,389152.0
2019-07-23,13.815,13.983,13.788,13.903,222851.0
2019-07-24,13.868,13.947,13.656,13.779,247443.0
2019-07-25,13.85,14.089,13.801,14.053,276328.0
2019-07-26,13.753,14.018,13.647,13.797,176823.0
2019-07-29,13.841,14.036,13.779,13.983,390550.0
2019-07-30,14.115,14.31,14.062,14.177,353220.0
2019-07-31,14.212,14.301,13.938,13.938,207217.0
2019-08-01,13.93,14.018,13.77,13.815,253328.0
2019-08-02,13.903,14.027,13.815,13.841,179956.0
2019-08-05,13.806,13.841,13.488,13.505,177426.0
2019-08-06,13.346,13.488,13.315,13.364,285894.0
2019-08-07,13.558,13.647,13.337,13.488,258566.0
2019-08-08,13.399,13.611,13.355,13.611,221679.0
2019-08-09,13.549,13.594,13.452,13.505,201381.0
2019-08-12,13.443,13.585,13.222,13.585,210784.0
2019-08-13,13.479,13.603,13.426,13.505,183413.0
2019-08-14,13.611,13.735,13.461,13.726,241581.0
2019-08-15,13.567,13.594,13.337,13.373,352044.0
2019-08-16,13.249,13.293,13.116,13.258,307698.0
2019-08-19,13.479,13.479,13.258,13.311,128861.0
2019-08-20,13.302,13.47,13.24,13.32,266776.0
2019-08-21,13.24,13.329,13.028,13.187,409960.0
2019-08-22,13.329,13.337,13.046,13.072,371518.0
2019-08-23,13.081,13.187,12.94,12.966,346043.0
2019-08-26,12.789,12.86,12.374,12.772,238727.0
2019-08-27,12.772,12.851,12.595,12.621,496621.0
2019-08-28,12.63,13.417,12.48,13.329,639527.0
2019-08-29,13.346,13.673,13.346,13.532,380670.0
2019-08-30,13.806,13.868,13.549,13.762,473727.0
2019-09-02,13.682,14.097,13.629,14.044,347750.0
2019-09-03,13.93,14.018,13.859,13.912,246535.0
2019-09-04,13.859,14.027,13.673,13.823,410054.0
2019-09-05,13.894,14.248,13.877,14.195,278628.0
2019-09-06,14.248,14.61,14.177,14.592,342628.0
2019-09-09,14.698,14.769,14.389,14.46,434702.0
2019-09-10,14.318,14.371,14.009,14.336,316923.0
2019-09-11,14.274,14.274,13.93,14.0,333239.0
2019-09-12,13.788,13.93,13.611,13.647,345302.0
2019-09-13,13.912,14.0,13.611,13.629,278031.0
2019-09-16,13.514,13.691,13.479,13.62,173843.0
2019-09-17,13.797,13.974,13.682,13.85,269819.0
2019-09-18,13.938,13.974,13.656,13.664,254653.0
2019-09-19,13.877,14.018,13.762,13.894,722445.0
2019-09-20,13.947,14.221,13.868,13.868,313532.0
2019-09-23,14.053,14.089,13.894,13.93,232185.0
2019-09-24,14.009,14.097,13.965,14.0,183739.0
2019-09-25,13.832,14.08,13.779,13.894,277285.0
2019-09-26,13.877,13.938,13.762,13.877,225661.0
2019-09-27,13.938,13.938,13.797,13.903,219243.0
2019-09-30,13.885,14.239,13.885,14.186,386037.0
2019-10-01,14.195,14.424,14.186,14.398,351169.0
2019-10-02,14.31,14.389,14.274,14.301,287170.0
2019-10-03,14.0,14.089,13.85,13.938,426104.0
2019-10-04,14.195,14.318,14.053,14.115,464408.0
2019-10-07,14.31,14.416,14.292,14.38,323285.0
2019-10-08,14.398,14.522,14.398,14.522,140901.0
2019-10-09,14.398,14.495,14.283,14.398,173117.0
2019-10-10,14.283,14.407,14.0,14.106,324773.0
2019-10-11,14.142,14.274,14.0,14.106,278179.0
2019-10-14,14.787,15.132,14.698,15.096,460761.0
2019-10-15,15.211,15.653,15.185,15.45,543924.0
2019-10-16,15.688,15.971,15.556,15.936,502385.0
2019-10-17,15.998,16.051,15.618,15.618,427655.0
2019-10-18,15.52,15.64,15.388,15.512,545042.0
2019-10-21,15.485,15.635,15.348,15.556,243591.0
2019-10-22,15.565,15.671,15.467,15.627,197584.0
2019-10-23,15.609,15.644,15.45,15.529,231739.0
2019-10-24,15.618,15.688,15.52,15.644,207216.0
2019-10-25,15.724,15.794,15.6,15.733,410840.0
2019-10-28,15.83,15.892,15.635,15.847,207552.0
2019-10-29,15.856,15.865,15.706,15.715,322833.0
2019-10-30,15.68,15.706,15.565,15.627,301175.0
2019-10-31,15.724,15.768,15.574,15.715,243173.0
2019-11-01,15.715,15.856,15.688,15.803,387765.0
2019-11-04,15.936,16.139,15.909,16.077,44804.0
2019-11-05,16.13,16.289,15.962,16.219,248620.0
2019-11-06,16.219,16.413,16.095,16.236,289598.0
2019-11-07,16.228,16.519,16.21,16.449,310341.0
2019-11-08,16.51,16.758,16.395,16.678,431227.0
2019-11-11,17.005,17.005,16.705,16.997,408815.0
2019-11-12,17.324,17.324,16.988,17.041,418760.0
2019-11-13,17.182,17.244,16.997,17.111,408311.0
2019-11-14,17.164,17.5,17.138,17.43,388612.0
2019-11-15,17.385,17.456,17.217,17.262,397421.0
2019-11-18,17.235,17.315,17.041,17.147,258095.0
2019-11-19,17.147,17.191,16.758,17.138,533897.0
2019-11-20,17.067,17.209,17.023,17.156,372658.0
2019-11-21,17.191,17.341,17.169,17.235,527545.0
2019-11-22,17.235,17.235,16.979,17.085,387631.0
2019-11-25,17.111,17.456,17.094,17.341,266731.0
2019-11-26,17.536,17.553,17.173,17.341,284268.0
2019-11-27,17.58,18.075,17.301,17.898,571339.0
2019-11-28,18.287,18.331,17.96,18.092,383310.0
2019-11-29,18.446,18.614,18.305,18.499,264175.0
2019-12-02,18.561,18.702,18.42,18.42,285134.0
2019-12-03,18.075,18.243,17.774,17.889,618646.0
2019-12-04,17.686,17.969,17.633,17.898,638247.0
2019-12-05,18.083,18.261,17.949,18.154,324647.0
2019-12-06,18.116,18.267,18.098,18.196,221080.0
2019-12-09,18.089,18.339,17.973,17.991,237422.0
2019-12-10,17.991,18.535,17.946,18.454,321828.0
2019-12-11,18.356,18.437,18.249,18.392,235297.0
2019-12-12,18.437,18.806,18.37,18.686,390219.0
2019-12-13,18.588,18.624,18.169,18.258,264572.0
2019-12-16,18.543,18.659,18.312,18.517,364514.0
2019-12-17,18.463,18.873,18.463,18.766,351616.0
2019-12-18,18.811,19.123,18.731,19.105,190324.0
2019-12-19,19.247,19.577,19.176,19.452,436481.0
2019-12-20,19.595,19.595,18.9,18.98,264685.0
2019-12-23,19.176,19.221,18.989,18.989,142107.0
2019-12-24,18.989,19.221,18.962,18.962,120820.0
2019-12-27,18.98,19.172,18.98,19.034,136070.0
2019-12-30,19.212,19.212,18.998,19.069,122453.0
2019-12-31,19.051,19.078,18.793,18.802,150622.0
2020-01-02,18.802,18.998,18.65,18.686,140199.0
2020-01-03,18.98,19.274,18.855,18.9,153818.0
2020-01-06,18.9,19.354,18.748,19.176,179575.0
2020-01-07,19.265,19.426,19.194,19.372,265139.0
2020-01-08,19.426,19.426,18.793,18.873,362216.0
2020-01-09,18.891,19.038,18.561,18.838,323703.0
2020-01-10,18.838,18.846,18.419,18.713,23861.0
2020-01-13,18.481,18.526,18.223,18.508,404374.0
2020-01-14,18.49,18.713,18.365,18.713,302966.0
2020-01-15,18.713,19.069,18.713,18.971,185524.0
2020-01-16,19.141,19.399,19.025,19.354,313453.0
2020-01-17,19.354,19.354,19.056,19.185,227737.0
2020-01-20,19.337,19.337,19.034,19.051,196509.0
2020-01-21,19.096,19.274,18.989,19.167,358890.0
2020-01-22,19.283,19.515,19.167,19.443,437416.0
2020-01-23,19.47,19.55,19.381,19.488,161016.0
2020-01-24,19.693,19.778,19.452,19.622,276842.0
2020-01-28,19.31,19.524,19.221,19.417,192822.0
2020-01-29,19.515,19.515,19.212,19.212,289221.0
2020-01-30,19.372,19.568,19.221,19.506,209330.0
2020-01-31,19.622,20.032,19.524,19.898,448322.0
2020-02-03,19.8,20.219,19.764,20.085,373247.0
2020-02-04,20.094,20.673,20.085,20.646,442454.0
2020-02-05,20.664,20.914,20.343,20.459,460790.0
2020-02-06,20.753,20.78,20.361,20.584,292220.0
2020-02-07,20.673,20.691,20.415,20.646,445702.0
2020-02-10,20.468,20.54,20.29,20.379,365779.0
2020-02-11,20.433,20.834,20.433,20.709,298857.0
2020-02-12,20.673,21.235,20.673,21.092,512105.0
2020-02-13,21.145,21.333,20.762,20.842,414864.0
2020-02-14,20.78,20.914,20.624,20.851,511993.0
2020-02-17,20.896,21.208,20.842,21.19,218186.0
2020-02-18,21.208,21.306,20.896,21.012,331011.0
2020-02-19,20.941,21.368,20.923,21.333,228714.0
2020-02-20,21.333,21.591,21.199,21.324,225890.0
2020-02-21,22.117,22.536,21.921,21.93,534550.0
2020-02-24,21.885,22.295,21.867,21.992,614903.0
2020-02-25,21.297,22.081,21.226,21.653,649450.0
2020-02-26,21.119,22.054,21.119,21.742,757505.0
2020-02-27,21.609,21.867,21.582,21.742,420980.0
2020-02-28,21.35,21.912,21.297,21.912,726306.0
2020-03-02,21.742,21.992,21.359,21.6,798266.0
2020-03-03,22.028,22.901,21.867,21.903,891452.0
2020-03-04,22.322,22.58,22.143,22.518,664569.0
2020-03-05,22.892,23.186,22.25,22.384,876099.0
2020-03-06,22.152,22.268,21.805,21.805,442685.0
2020-03-09,20.985,22.714,20.985,22.455,983481.0
2020-03-10,21.956,23.052,21.698,22.598,1575623.0
2020-03-11,22.723,23.124,21.493,21.493,1015619.0
2020-03-12,21.431,21.431,20.245,20.655,1603536.0
2020-03-13,18.989,21.431,18.775,21.431,1862463.0
2020-03-16,20.237,22.892,19.791,22.331,1765384.0
2020-03-17,23.364,24.888,21.448,23.141,2575781.0
2020-03-18,24.71,24.915,22.598,23.168,1454823.0
2020-03-19,23.382,24.683,22.785,24.059,1534079.0
2020-03-20,24.701,24.852,22.758,22.99,1486713.0
2020-03-23,22.544,24.282,22.322,23.436,2173363.0
2020-03-24,23.703,26.635,23.703,26.545,1702396.0
2020-03-25,25.396,26.011,23.828,24.38,1511995.0
2020-03-26,24.808,25.53,24.3,24.523,1011886.0
2020-03-27,25.218,26.296,24.113,24.3,1678878.0
2020-03-30,24.104,26.938,24.104,26.938,1137915.0
2020-03-31,26.831,28.042,25.699,25.699,1160004.0
2020-04-01,25.824,26.706,25.699,26.537,901681.0
2020-04-02,26.064,26.715,25.663,26.376,800129.0
2020-04-03,26.412,26.706,25.699,25.984,831246.0
2020-04-06,25.895,26.376,25.405,25.494,1084196.0
2020-04-07,25.467,25.467,23.623,23.747,1407721.0
2020-04-08,23.204,24.38,23.035,23.89,1613546.0
2020-04-09,23.783,24.077,22.972,23.115,1318760.0
2020-04-14,22.928,23.284,22.776,22.963,1129471.0
2020-04-15,23.632,23.837,23.168,23.391,1786154.0
2020-04-16,23.596,24.505,23.436,24.157,1364293.0
2020-04-17,24.193,25.467,23.872,25.2,986976.0
2020-04-20,25.04,25.663,24.79,25.334,1028660.0
2020-04-21,25.236,25.387,23.382,23.605,857374.0
2020-04-22,23.177,23.614,22.803,23.427,620667.0
2020-04-23,24.113,24.193,22.91,23.106,618974.0
2020-04-24,23.124,23.516,23.124,23.453,558871.0
2020-04-27,23.453,23.703,23.017,23.427,269216.0
2020-04-28,23.792,24.478,23.427,24.238,703225.0
2020-04-29,24.434,24.701,23.088,23.159,717482.0
2020-04-30,23.159,23.346,22.544,22.544,1048483.0
2020-05-01,23.035,23.935,23.035,23.649,1213710.0
2020-05-04,23.4,23.837,23.302,23.703,800352.0
2020-05-05,22.937,23.872,22.937,23.311,523145.0
2020-05-06,23.614,24.157,23.569,24.015,999411.0
2020-05-07,24.318,24.683,24.202,24.612,747837.0
2020-05-08,24.647,24.95,24.238,24.95,537034.0
2020-05-11,24.852,24.852,24.131,24.478,622150.0
2020-05-12,24.603,25.12,24.487,24.95,682924.0
2020-05-13,24.861,25.841,24.79,25.61,590057.0
2020-05-14,25.654,25.94,25.218,25.316,622383.0
2020-05-15,25.369,25.565,24.87,25.262,494127.0
2020-05-18,25.218,25.423,24.959,25.298,450459.0
2020-05-19,25.253,25.28,24.549,24.852,784148.0
2020-05-20,24.442,25.031,24.362,24.826,577381.0
2020-05-21,25.262,25.396,24.763,24.763,587841.0
2020-05-22,24.933,24.933,24.26,24.353,602875.0
2020-05-25,24.71,25.271,24.603,25.12,413056.0
2020-05-26,25.209,25.841,24.95,25.841,622282.0
2020-05-27,25.503,25.788,25.236,25.574,797882.0
2020-05-28,25.663,25.672,24.033,24.656,1143900.0
2020-05-29,24.505,24.843,24.229,24.692,764089.0
2020-06-01,24.407,24.848,24.229,24.63,610550.0
2020-06-02,24.505,24.995,24.193,24.737,589782.0
2020-06-03,24.674,24.781,24.024,24.3,631475.0
2020-06-04,24.3,24.523,23.632,23.997,917599.0
2020-06-05,23.961,24.229,23.079,23.222,1140686.0
2020-06-09,24.148,24.728,23.551,23.747,1135115.0
2020-06-10,23.346,23.872,23.248,23.56,751750.0
2020-06-11,23.569,24.246,23.507,23.979,1015415.0
2020-06-12,23.747,24.059,23.685,23.854,738367.0
2020-06-15,23.534,23.952,23.266,23.266,566090.0
2020-06-16,23.845,23.988,23.293,23.4,992778.0
2020-06-17,23.837,24.986,23.837,24.647,1542233.0
2020-06-18,24.496,24.817,23.845,24.059,1192115.0
2020-06-19,24.113,24.523,23.747,23.952,1507278.0
2020-06-22,24.086,24.71,23.899,24.487,494354.0
2020-06-23,24.799,25.654,24.728,25.298,879813.0
2020-06-24,25.592,25.77,25.2,25.708,691470.0
2020-06-25,25.539,25.877,25.449,25.708,736423.0
2020-06-26,25.966,26.75,25.423,26.403,1192534.0
2020-06-29,27.704,28.319,27.232,28.221,941838.0
2020-06-30,29.094,29.557,28.684,29.263,999101.0
2020-07-01,29.299,29.299,28.176,28.31,1012953.0
2020-07-02,28.515,28.942,28.31,28.871,1020037.0
2020-07-03,29.039,29.586,28.868,29.326,732394.0
2020-07-06,29.402,29.886,29.214,29.51,563152.0
2020-07-07,29.851,30.353,29.626,30.263,791863.0
2020-07-08,30.496,30.721,29.653,29.797,1092947.0
2020-07-09,29.779,30.021,29.582,29.689,613926.0
2020-07-10,30.048,30.254,29.734,30.048,728351.0
2020-07-13,30.12,30.281,29.608,30.263,791721.0
2020-07-14,30.245,30.945,30.245,30.425,945098.0
2020-07-15,30.685,31.322,30.461,31.322,611593.0
2020-07-16,31.286,31.286,29.815,30.299,779483.0
2020-07-17,30.245,30.73,30.129,30.362,563206.0
2020-07-20,30.434,30.55,29.886,30.209,381376.0
2020-07-21,30.353,31.097,30.245,30.927,975784.0
2020-07-22,30.864,30.864,30.048,30.335,517256.0
2020-07-23,30.12,30.147,29.474,29.707,654212.0
2020-07-24,29.465,29.824,29.286,29.752,466650.0
2020-07-27,29.465,29.922,29.393,29.689,737912.0
2020-07-28,29.528,29.869,29.106,29.151,783397.0
2020-07-29,29.205,29.752,29.115,29.582,797791.0
2020-07-30,29.689,29.958,29.456,29.555,475382.0
2020-07-31,29.788,30.066,29.501,29.662,658355.0
2020-08-03,29.662,30.191,29.411,30.12,498878.0
2020-08-04,30.523,31.021,30.38,30.873,887663.0
2020-08-05,30.478,30.658,30.299,30.55,677378.0
2020-08-06,30.55,30.55,29.949,30.254,864624.0
2020-08-07,30.156,30.209,29.196,29.357,760934.0
2020-08-10,29.599,29.671,29.196,29.286,757880.0
2020-08-11,29.151,29.286,28.335,28.694,840604.0
2020-08-12,28.559,28.837,28.2,28.532,674173.0
2020-08-13,28.604,28.747,28.057,28.155,611857.0
2020-08-14,28.433,28.451,28.012,28.128,559828.0
2020-08-17,27.985,28.828,27.85,28.559,958272.0
2020-08-18,29.779,30.084,29.617,29.824,1158622.0
2020-08-19,29.752,29.752,28.882,28.882,943395.0
2020-08-20,28.9,29.043,28.424,28.541,657394.0
2020-08-21,28.999,29.142,28.29,28.568,813281.0
2020-08-24,28.389,29.259,28.344,29.259,458217.0
2020-08-25,29.241,29.707,28.81,29.465,916634.0
2020-08-26,29.546,30.389,29.375,30.245,985851.0
2020-08-27,30.47,30.873,30.335,30.487,337885.0
2020-08-28,30.532,31.035,30.039,30.739,699896.0
2020-08-31,30.631,30.649,30.039,30.084,926835.0
2020-09-01,29.196,29.617,28.586,28.918,1042232.0
2020-09-02,28.981,29.931,28.954,29.824,659699.0
2020-09-03,30.057,30.254,29.788,30.048,889955.0
2020-09-04,29.33,29.635,28.2,28.254,828535.0
2020-09-07,28.137,28.694,27.958,28.424,739350.0
2020-09-08,28.685,28.685,27.886,28.048,638179.0
2020-09-09,27.635,27.922,27.357,27.922,756957.0
2020-09-10,28.227,28.344,27.626,27.671,811658.0
2020-09-11,26.909,27.285,26.64,27.258,80004.0
2020-09-14,27.223,27.465,27.106,27.294,562239.0
2020-09-15,27.294,27.393,26.909,27.043,761793.0
2020-09-16,27.151,27.572,27.133,27.178,1002423.0
2020-09-17,27.384,27.402,26.595,26.666,1249847.0
2020-09-18,26.523,26.927,26.388,26.595,2516185.0
2020-09-21,26.227,26.263,25.707,25.805,1238371.0
2020-09-22,25.653,26.962,25.644,26.855,785122.0
2020-09-23,27.312,27.393,26.927,27.16,636968.0
2020-09-24,26.909,27.823,26.891,27.653,802513.0
2020-09-25,27.635,27.958,27.294,27.68,695063.0
2020-09-28,27.788,28.146,27.689,27.689,517501.0
2020-09-29,27.976,28.021,27.51,27.545,707212.0
2020-09-30,27.501,27.815,27.267,27.411,890823.0
2020-10-01,27.68,28.272,27.635,27.77,730388.0
2020-10-02,27.913,28.066,27.312,27.393,447569.0
2020-10-05,27.581,28.119,27.267,27.985,523825.0
2020-10-06,28.066,28.102,27.528,27.85,504347.0
2020-10-07,27.895,28.021,27.528,27.716,638276.0
2020-10-08,27.985,28.577,27.806,28.496,660131.0
2020-10-09,28.523,28.765,28.191,28.478,506244.0
2020-10-12,28.703,28.9,28.541,28.613,364323.0
2020-10-13,28.882,29.375,28.765,29.16,650564.0
2020-10-14,29.384,29.779,29.241,29.537,444610.0
2020-10-15,29.617,29.617,29.115,29.214,741584.0
2020-10-16,29.232,29.608,29.061,29.312,344503.0
2020-10-19,29.465,29.725,29.339,29.411,538223.0
2020-10-20,29.447,29.967,29.447,29.707,535695.0
2020-10-21,29.779,30.487,29.752,30.245,713765.0
2020-10-22,30.174,30.496,29.77,30.102,599840.0
2020-10-23,30.182,30.299,29.77,30.075,306637.0
2020-10-26,29.806,30.147,29.474,29.635,425556.0
2020-10-27,29.59,29.743,29.007,29.196,768573.0
2020-10-28,29.644,30.658,29.599,30.407,760724.0
2020-10-29,30.102,31.187,29.644,30.972,761412.0
2020-10-30,30.837,30.936,29.411,29.411,855582.0
2020-11-02,29.465,30.532,29.42,30.478,761964.0
2020-11-03,30.362,30.461,29.815,30.111,566753.0
2020-11-04,29.976,30.317,29.68,30.263,602134.0
2020-11-05,30.496,31.187,30.407,30.801,615935.0
2020-11-06,30.9,30.972,30.2,30.344,385244.0
2020-11-09,30.667,31.026,30.604,30.99,496727.0
2020-11-10,28.999,28.999,27.151,27.24,199366.0
2020-11-11,27.411,28.173,27.393,27.779,1340265.0
2020-11-12,27.806,28.263,27.752,27.815,825196.0
2020-11-13,28.137,28.703,27.846,28.631,938558.0
2020-11-16,29.151,29.277,29.034,29.097,73186.0
2020-11-17,28.963,28.963,28.371,28.64,875639.0
2020-11-18,28.963,28.972,28.299,28.64,903615.0
2020-11-19,28.559,28.64,28.218,28.451,596271.0
2020-11-20,28.433,28.433,27.85,27.85,485497.0
2020-11-23,28.084,28.102,27.868,27.868,505546.0
2020-11-24,28.254,29.312,28.066,28.882,1136241.0
2020-11-25,29.124,29.626,28.111,28.254,1523950.0
2020-11-26,28.55,28.819,27.492,27.653,1143961.0
2020-11-27,27.761,28.999,27.725,28.649,692764.0
2020-11-30,29.061,30.389,28.954,30.102,1152186.0
2020-12-01,30.667,30.792,30.232,30.308,952318.0
2020-12-02,30.503,30.503,29.536,29.564,854819.0
2020-12-03,29.331,29.566,28.816,28.816,917550.0
2020-12-04,28.554,29.222,27.642,27.814,63748.0
2020-12-07,28.03,28.03,27.091,27.1,913608.0
2020-12-08,27.182,27.48,26.911,27.145,608168.0
2020-12-09,27.498,27.651,27.236,27.362,623950.0
2020-12-10,27.615,27.642,26.893,27.064,585240.0
2020-12-11,27.055,28.301,26.811,27.732,1025205.0
2020-12-14,28.175,28.175,27.191,27.209,536463.0
2020-12-15,27.29,27.579,27.1,27.254,472297.0
2020-12-16,27.425,27.791,27.163,27.471,608462.0
2020-12-17,27.651,28.356,27.57,27.994,502745.0
2020-12-18,28.076,28.87,27.741,28.446,816902.0
2020-12-21,28.464,28.726,27.687,27.886,615300.0
2020-12-22,27.994,28.59,27.904,28.31,527315.0
2020-12-23,28.455,28.789,28.31,28.392,335838.0
2020-12-24,28.879,28.879,28.22,28.22,176659.0
2020-12-29,28.464,28.59,28.274,28.464,177643.0
2020-12-30,28.509,28.563,27.832,28.166,211331.0
2020-12-31,27.814,28.283,27.787,27.949,147619.0
2021-01-04,27.38,27.886,27.227,27.787,256912.0
2021-01-05,27.534,28.229,27.507,28.148,391690.0
2021-01-06,28.166,28.491,27.651,27.714,516098.0
2021-01-07,27.823,27.94,27.353,27.353,532425.0
2021-01-08,27.48,27.759,27.245,27.615,351219.0
2021-01-11,27.362,27.507,27.037,27.227,442100.0
2021-01-12,27.2,27.344,26.793,26.856,457417.0
2021-01-13,27.001,27.227,26.757,26.893,653538.0
2021-01-14,27.064,27.263,26.875,27.091,381163.0
2021-01-15,27.245,27.434,26.486,26.486,69271.0
2021-01-18,26.098,26.775,26.098,26.396,137055.0
2021-01-19,26.242,27.073,25.981,26.884,926633.0
2021-01-20,26.983,28.148,26.947,27.814,673733.0
2021-01-21,27.994,28.455,27.678,27.723,462378.0
2021-01-22,29.8,29.981,29.046,29.349,788131.0
2021-01-25,29.34,29.891,28.798,29.719,715505.0
2021-01-27,29.602,29.882,29.268,29.746,463274.0
2021-01-28,29.105,29.439,28.861,29.114,494897.0
2021-01-29,29.141,29.566,29.042,29.168,299284.0
2021-02-01,29.123,29.141,28.405,28.699,557126.0
2021-02-02,28.464,28.527,27.624,28.22,789812.0
2021-02-03,28.59,29.069,28.319,28.897,631162.0
2021-02-04,28.78,29.06,28.545,28.572,673250.0
2021-02-05,28.699,28.744,28.103,28.238,503201.0
2021-02-08,28.229,28.247,27.678,27.778,230524.0
2021-02-09,27.714,27.94,27.29,27.434,583975.0
2021-02-10,27.452,27.561,27.263,27.326,232022.0
2021-02-11,27.371,27.38,26.929,27.1,426655.0
2021-02-12,27.182,27.389,26.92,27.091,274943.0
2021-02-15,27.48,27.579,27.019,27.1,299697.0
2021-02-16,27.182,27.308,26.911,27.2,280774.0
2021-02-17,27.001,27.037,26.595,26.902,583171.0
2021-02-18,27.091,27.163,26.766,27.046,407947.0
2021-02-19,27.01,27.606,26.938,27.443,399247.0
2021-02-22,27.037,27.136,26.306,26.306,535390.0
2021-02-23,26.026,26.026,25.276,25.394,879060.0
2021-02-24,25.267,25.421,24.536,24.716,992368.0
2021-02-25,24.536,24.635,24.111,24.238,853995.0
2021-02-26,23.885,24.861,23.768,24.481,703028.0
2021-03-01,24.653,25.181,24.626,24.888,124521.0
2021-03-02,25.086,25.33,24.22,24.346,716464.0
2021-03-03,24.382,24.5,24.003,24.066,456135.0
2021-03-04,23.705,23.958,23.38,23.488,731963.0
2021-03-05,23.362,24.043,23.307,23.777,475344.0
2021-03-08,24.472,24.608,22.946,22.991,587856.0
2021-03-09,23.009,23.845,22.797,23.47,114584.0
2021-03-10,23.777,24.472,23.768,24.229,834127.0
2021-03-11,24.355,24.554,24.03,24.292,839852.0
2021-03-12,24.247,24.807,24.247,24.382,424873.0
2021-03-15,24.5,25.8,24.364,25.303,675935.0
2021-03-16,25.737,26.297,25.439,26.134,814369.0
2021-03-17,26.143,26.306,25.719,26.071,735180.0
2021-03-18,26.188,26.351,25.764,25.827,664863.0
2021-03-19,25.664,26.306,25.177,25.637,830925.0
2021-03-22,25.637,25.791,25.168,25.421,963063.0
2021-03-23,25.24,25.637,25.186,25.574,686553.0
2021-03-24,25.574,26.351,25.339,26.143,598825.0
2021-03-25,26.188,26.802,25.962,26.73,469359.0
2021-03-26,26.983,27.145,26.721,26.865,1020057.0
2021-03-29,27.046,27.191,26.802,26.865,700409.0
2021-03-30,26.847,26.902,26.396,26.504,506784.0
2021-03-31,26.531,26.938,26.504,26.54,584334.0
2021-04-01,26.504,26.712,26.306,26.45,772708.0
2021-04-06,26.522,26.676,25.899,26.206,448878.0
2021-04-07,26.477,27.01,26.405,26.838,443754.0
2021-04-08,26.983,28.067,26.956,27.913,625821.0
2021-04-09,28.13,28.441,27.57,27.958,688840.0
2021-04-12,27.642,27.642,26.793,27.154,849426.0
2021-04-13,27.38,28.184,27.38,27.75,555506.0
2021-04-14,27.868,28.03,27.579,27.877,297918.0
2021-04-15,28.283,28.283,27.236,27.633,727534.0
2021-04-16,27.624,28.076,27.489,27.805,572548.0
2021-04-19,27.931,28.337,27.832,28.094,318020.0
2021-04-20,28.148,28.166,27.678,28.003,420298.0
2021-04-21,27.886,28.31,27.66,27.931,309686.0
2021-04-22,28.202,29.033,28.184,28.988,516168.0
2021-04-23,28.59,29.394,28.337,29.349,690368.0
2021-04-26,28.906,29.295,28.699,28.988,324618.0
2021-04-27,29.024,29.827,28.825,29.62,664606.0
2021-04-28,29.683,30.089,29.484,30.062,840165.0
2021-04-29,30.098,30.965,30.053,30.803,681718.0
2021-04-30,30.089,30.369,29.602,30.369,436445.0
2021-05-03,30.08,30.369,29.538,29.719,384804.0
2021-05-04,29.584,29.8,29.313,29.647,382834.0
2021-05-05,29.006,29.439,28.626,28.924,465367.0
2021-05-06,28.437,28.717,28.003,28.491,85593.0
2021-05-07,28.166,28.626,28.166,28.256,201593.0
2021-05-10,28.626,28.852,28.184,28.509,156376.0
2021-05-11,28.446,28.482,27.922,28.283,323667.0
2021-05-12,27.994,28.31,27.796,27.958,307819.0
2021-05-13,27.886,28.256,27.886,28.094,428209.0
2021-05-14,28.211,28.247,27.606,27.705,480547.0
2021-05-17,27.976,28.455,27.769,28.283,531467.0
2021-05-18,28.265,28.283,27.398,27.615,336239.0
2021-05-19,27.317,27.714,27.145,27.335,611554.0
2021-05-20,27.227,27.741,27.2,27.434,669034.0
2021-05-21,28.076,28.518,27.832,28.193,621951.0
2021-05-24,28.31,28.78,28.03,28.672,602150.0
2021-05-25,28.292,28.346,27.416,27.597,525257.0
2021-05-26,27.416,27.416,26.549,26.838,751047.0
2021-05-27,24.337,25.384,23.922,25.231,3045968.0
2021-05-28,25.05,25.159,24.445,24.798,1572167.0
2021-05-31,24.834,25.394,24.77,25.222,1255809.0
2021-06-01,25.366,25.52,24.888,25.421,186107.0
2021-06-02,25.348,25.348,24.459,24.788,1593762.0
2021-06-03,24.635,24.653,24.31,24.481,1478348.0
2021-06-04,24.518,24.725,24.382,24.59,1173928.0
2021-06-07,24.581,24.933,24.545,24.924,469765.0
2021-06-08,24.924,24.942,24.4,24.698,1348944.0
2021-06-09,24.617,25.041,24.518,24.653,913539.0
2021-06-10,24.653,24.933,24.49,24.635,731843.0
2021-06-11,24.915,25.168,24.816,25.077,585529.0
2021-06-15,25.096,25.881,25.005,25.809,130808.0
2021-06-16,25.809,26.152,25.556,25.682,832108.0
2021-06-17,25.547,26.035,25.43,25.899,420360.0
2021-06-18,26.549,26.549,25.637,25.89,548320.0
2021-06-21,25.89,26.251,25.737,26.143,490585.0
2021-06-22,26.143,26.558,25.935,26.468,725196.0
2021-06-23,26.637,27.056,26.554,26.947,947165.0
2021-06-24,27.189,27.454,26.806,26.997,782071.0
2021-06-25,27.143,27.289,26.487,26.742,538261.0
2021-06-28,26.915,27.326,26.906,27.207,608221.0
2021-06-29,27.153,27.235,26.788,26.979,439278.0
2021-06-30,26.997,27.061,26.286,26.386,684743.0
2021-07-01,26.368,26.477,26.094,26.094,537793.0
2021-07-02,26.112,26.122,25.738,25.866,372604.0
2021-07-05,25.985,26.176,25.921,25.966,379705.0
2021-07-06,25.966,26.231,25.574,25.711,788962.0
2021-07-07,25.72,25.793,25.205,25.684,706746.0
2021-07-08,25.775,25.966,25.483,25.729,424684.0
2021-07-09,25.547,25.684,25.209,25.684,320524.0
2021-07-12,25.738,25.884,25.57,25.72,543397.0
2021-07-13,25.775,26.103,25.729,26.003,509710.0
2021-07-14,25.811,26.309,25.665,26.185,521208.0
2021-07-15,26.167,26.258,25.948,26.167,579620.0
2021-07-16,26.14,26.304,26.076,26.204,523516.0
2021-07-19,26.213,26.824,26.14,26.706,364386.0
2021-07-20,26.733,27.353,26.66,27.207,449441.0
2021-07-21,27.299,27.527,27.198,27.454,469599.0
2021-07-22,27.563,27.563,27.189,27.235,421299.0
2021-07-23,27.399,28.247,27.362,28.193,490624.0
2021-07-26,28.33,28.549,27.955,28.065,568292.0
2021-07-27,27.892,27.892,27.39,27.49,618161.0
2021-07-28,27.591,27.691,27.189,27.299,613306.0
2021-07-29,27.691,27.828,27.504,27.691,278905.0
2021-07-30,27.755,27.855,27.18,27.317,45365.0
2021-08-02,27.636,28.138,27.609,28.138,421705.0
2021-08-03,28.065,28.549,27.937,28.421,542982.0
2021-08-04,28.603,28.695,28.266,28.476,458703.0
2021-08-05,28.658,28.74,28.489,28.558,419257.0
2021-08-06,28.43,28.877,28.366,28.777,545468.0
2021-08-09,28.685,29.05,28.594,28.695,533713.0
2021-08-10,28.777,28.795,28.366,28.375,424296.0
2021-08-11,28.284,28.348,27.636,27.746,482951.0
2021-08-12,27.289,27.563,26.724,26.943,754127.0
2021-08-13,27.235,28.056,27.107,27.545,390838.0
2021-08-16,27.207,27.435,27.098,27.162,644083.0
2021-08-17,27.572,28.238,27.481,28.184,546601.0
2021-08-18,28.348,29.342,28.348,29.196,879189.0
2021-08-19,29.032,29.434,28.886,29.434,731971.0
2021-08-20,29.488,29.634,29.278,29.406,370285.0
2021-08-23,29.315,29.634,29.05,29.288,349475.0
2021-08-24,29.288,29.37,28.585,28.713,362173.0
2021-08-25,29.278,29.278,28.293,28.348,517618.0
2021-08-26,28.247,28.466,27.965,28.165,463167.0
2021-08-27,28.101,28.444,27.882,28.165,459453.0
2021-08-30,28.33,28.722,28.33,28.576,487139.0
2021-08-31,29.069,29.306,28.968,29.005,94418.0
2021-09-01,28.74,28.868,28.521,28.804,243866.0
2021-09-02,28.777,29.37,28.421,29.37,477175.0
2021-09-03,29.452,29.516,29.078,29.324,470014.0
2021-09-06,29.169,29.671,28.959,29.662,500166.0
2021-09-07,29.452,29.662,29.379,29.58,274252.0
2021-09-08,29.68,29.926,28.859,28.923,828704.0
2021-09-09,29.142,29.306,28.749,28.996,540126.0
2021-09-10,28.986,29.078,28.585,28.85,419842.0
2021-09-13,28.841,29.041,28.512,28.722,354533.0
2021-09-14,28.384,28.393,27.591,27.682,832157.0
2021-09-15,27.846,27.955,27.463,27.673,960578.0
2021-09-16,27.7,27.937,27.499,27.864,588674.0
2021-09-17,28.101,28.822,28.092,28.74,904485.0
2021-09-20,28.512,28.868,28.384,28.64,553150.0
2021-09-21,28.512,28.968,28.375,28.923,450569.0
2021-09-22,28.795,29.342,28.795,29.196,589112.0
2021-09-23,29.379,29.552,29.132,29.333,415826.0
2021-09-24,29.105,29.105,28.366,28.695,403569.0
2021-09-27,28.466,28.667,27.946,28.101,376059.0
2021-09-28,27.828,27.928,27.335,27.335,394095.0
2021-09-29,27.052,27.435,26.769,27.262,548370.0
2021-09-30,27.481,28.047,27.472,27.992,484570.0
2021-10-01,27.755,27.965,27.399,27.737,781940.0
2021-10-04,27.828,27.855,27.326,27.591,309402.0
2021-10-05,27.107,27.276,26.322,26.596,782568.0
2021-10-06,26.596,27.08,26.149,26.195,736443.0
2021-10-07,26.331,26.623,26.176,26.304,327296.0
2021-10-08,26.395,26.414,26.03,26.112,418676.0
2021-10-11,26.085,26.204,25.62,25.684,569688.0
2021-10-12,25.656,26.067,25.638,25.857,486515.0
2021-10-13,25.848,26.122,25.72,25.848,363638.0
2021-10-14,25.985,26.213,25.793,26.085,482397.0
2021-10-15,26.185,26.304,25.939,25.966,405498.0
2021-10-18,26.14,26.176,25.802,25.966,363351.0
2021-10-19,26.231,26.733,26.231,26.66,453214.0
2021-10-20,26.861,27.089,26.788,26.788,497607.0
2021-10-21,26.943,26.988,26.277,26.414,328339.0
2021-10-22,26.605,27.226,26.605,26.924,334389.0
2021-10-25,27.016,27.052,26.678,26.788,98010.0
2021-10-26,26.915,27.089,26.605,26.779,323773.0
2021-10-27,26.605,26.997,26.404,26.997,419518.0
2021-10-28,27.125,27.134,26.751,27.052,399722.0
2021-10-29,27.007,27.426,26.815,26.842,460189.0
2021-11-01,27.226,27.308,26.988,27.125,295883.0
2021-11-02,27.308,27.572,27.207,27.426,371790.0
2021-11-03,27.737,28.111,27.727,27.974,375833.0
2021-11-04,28.111,28.147,27.618,27.764,576768.0
2021-11-05,27.864,28.649,27.855,28.357,531781.0
2021-11-08,28.357,28.357,27.673,27.791,505267.0
2021-11-09,27.737,28.521,27.691,28.348,294186.0
2021-11-10,28.184,28.539,28.01,28.174,361092.0
2021-11-11,28.111,28.375,27.992,28.028,288399.0
2021-11-12,27.691,27.737,26.651,27.134,557508.0
2021-11-15,27.399,28.101,27.362,28.101,385634.0
2021-11-16,27.591,28.156,27.591,27.618,442844.0
2021-11-17,27.782,28.101,27.426,27.691,324734.0
2021-11-18,27.682,27.796,27.39,27.791,313899.0
2021-11-19,27.819,28.038,27.81,27.928,132069.0
2021-11-22,27.572,27.791,27.335,27.508,359941.0
2021-11-23,27.49,27.873,27.39,27.873,307756.0
2021-11-24,27.837,28.284,27.755,28.174,499946.0
2021-11-25,28.713,30.118,28.713,29.47,1356724.0
2021-11-26,28.704,29.288,28.074,28.448,543802.0
2021-11-29,28.512,29.278,28.43,28.813,680935.0
2021-11-30,28.813,29.324,28.717,29.005,593607.0
2021-12-01,28.648,28.979,28.409,28.74,357086.0
2021-12-02,28.856,28.976,28.47,28.645,295224.0
2021-12-03,28.884,29.325,28.314,28.323,440143.0
2021-12-06,28.157,28.626,28.056,28.516,378294.0
2021-12-07,28.406,28.571,27.854,28.415,578348.0
2021-12-08,28.589,28.911,28.176,28.783,628167.0
2021-12-09,28.589,28.626,27.872,27.928,609690.0
2021-12-10,27.946,28.222,27.725,27.992,599718.0
2021-12-13,28.268,28.819,27.882,28.461,401725.0
2021-12-14,28.35,28.718,28.314,28.516,365497.0
2021-12-15,27.624,28.544,27.624,28.35,245900.0
2021-12-16,28.562,28.571,27.459,27.578,753872.0
2021-12-17,27.716,27.974,27.018,27.183,837713.0
2021-12-20,27.762,28.111,27.541,27.9,263310.0
2021-12-21,28.102,28.686,27.799,28.553,405616.0
2021-12-22,28.516,28.654,28.102,28.626,529565.0
2021-12-23,28.433,28.773,28.373,28.617,177451.0
2021-12-24,28.691,28.691,28.378,28.424,67610.0
2021-12-29,28.691,28.718,28.396,28.553,186748.0
2021-12-30,28.589,28.755,28.442,28.709,135896.0
2021-12-31,28.608,28.645,28.065,28.065,95419.0
2022-01-04,28.727,28.727,28.065,28.608,133394.0
2022-01-05,28.635,28.773,28.304,28.47,325722.0
2022-01-06,27.817,28.406,27.698,27.725,303691.0
2022-01-07,27.9,28.213,27.808,27.928,207692.0
2022-01-10,27.882,28.203,27.597,27.643,277852.0
2022-01-11,27.606,27.748,27.293,27.505,382587.0
2022-01-12,27.624,27.891,27.293,27.643,328879.0
2022-01-13,27.753,27.826,27.404,27.606,310716.0
2022-01-14,27.514,27.762,27.155,27.394,465356.0
2022-01-17,27.321,27.532,27.257,27.431,325782.0
2022-01-18,27.578,27.578,27.073,27.073,201010.0
2022-01-19,26.788,27.036,26.245,26.245,623788.0
2022-01-20,26.08,26.383,25.951,26.163,563239.0
2022-01-21,25.97,26.181,25.207,25.583,670128.0
2022-01-24,25.354,26.199,25.354,26.107,378386.0
2022-01-25,26.071,26.264,25.409,25.694,467451.0
2022-01-27,25.602,25.721,24.609,24.71,792398.0
2022-01-28,24.94,25.188,24.25,24.802,1302079.0
2022-01-31,24.82,25.004,24.011,24.223,1136240.0
2022-02-01,24.269,25.032,24.048,24.866,822972.0
2022-02-02,25.161,25.712,25.142,25.335,639936.0
2022-02-03,25.335,25.611,25.078,25.464,392741.0
2022-02-04,25.418,25.611,25.013,25.344,455473.0
2022-02-07,25.105,25.372,24.82,24.903,548562.0
2022-02-08,24.664,25.611,24.664,25.335,771787.0
2022-02-09,25.629,25.997,25.188,25.951,705851.0
2022-02-10,26.512,26.558,25.85,25.85,489627.0
2022-02-11,25.473,25.712,24.793,24.793,391028.0
2022-02-14,24.535,24.535,23.818,23.975,673318.0
2022-02-15,23.699,24.094,23.533,24.057,590598.0
2022-02-16,24.269,25.059,24.113,25.041,607330.0
2022-02-17,25.115,25.197,24.646,24.949,453800.0
2022-02-18,24.572,24.986,24.526,24.545,345397.0
2022-02-21,24.131,24.195,23.635,24.067,666396.0
2022-02-22,23.8,24.361,23.8,24.085,468767.0
2022-02-23,24.195,24.444,24.03,24.352,327296.0
2022-02-24,24.085,24.287,23.46,23.662,435011.0
2022-02-25,23.947,24.03,23.524,23.855,483874.0
2022-02-28,23.616,23.947,23.432,23.589,489790.0
2022-03-01,23.984,24.269,23.777,23.975,820808.0
2022-03-02,23.938,24.269,23.598,23.754,851602.0
2022-03-03,24.085,24.37,23.662,23.782,719100.0
2022-03-04,23.782,23.874,23.258,23.671,446985.0
2022-03-07,23.589,23.607,22.623,22.826,974621.0
2022-03-08,22.826,23.322,22.531,22.541,806731.0
2022-03-09,22.614,23.138,22.302,22.982,570351.0
2022-03-10,23.405,23.717,23.138,23.331,536089.0
2022-03-11,23.331,23.492,22.964,23.028,392498.0
2022-03-14,23.138,23.276,22.78,23.12,403045.0
2022-03-15,23.258,23.625,23.166,23.396,428866.0
2022-03-16,23.727,23.791,23.322,23.625,420558.0
2022-03-17,23.993,24.122,23.607,23.772,574705.0
2022-03-18,23.69,24.057,23.644,23.727,554872.0
2022-03-21,23.947,23.975,23.524,23.662,341511.0
2022-03-22,23.818,23.901,23.524,23.681,288635.0
2022-03-23,22.522,22.522,21.75,21.814,1539329.0
2022-03-24,21.134,21.382,20.711,21.042,1745913.0
2022-03-25,20.923,20.996,20.344,20.978,1125784.0
2022-03-28,21.189,21.198,19.944,20.242,926622.0
2022-03-29,20.169,20.573,19.93,20.344,1169576.0
2022-03-30,20.527,21.189,20.435,21.189,717425.0
2022-03-31,21.097,21.125,20.592,20.638,1124213.0
2022-04-01,20.472,20.923,20.472,20.868,900196.0
2022-04-04,21.079,21.116,20.812,20.812,718032.0
2022-04-05,20.766,20.858,20.537,20.776,623830.0
2022-04-06,20.564,21.143,20.509,20.739,507133.0
2022-04-07,20.371,20.537,20.178,20.224,821291.0
2022-04-08,20.233,20.454,20.151,20.16,368953.0
2022-04-11,20.215,20.252,19.599,19.792,565899.0
2022-04-12,19.544,19.672,19.332,19.332,596104.0
2022-04-13,19.342,19.424,18.992,19.093,704514.0
2022-04-14,19.057,19.305,18.974,19.286,837627.0
2022-04-19,19.011,19.13,18.643,18.79,810110.0
2022-04-20,18.983,19.553,18.882,19.25,796751.0
2022-04-21,19.378,19.424,18.854,18.955,383139.0
2022-04-22,18.799,18.873,18.588,18.689,358760.0
2022-04-26,18.487,18.726,18.413,18.468,768969.0
2022-04-27,18.367,18.367,18.036,18.11,1000667.0
2022-04-28,18.22,18.326,17.742,17.834,1045088.0
2022-04-29,17.935,18.303,17.871,18.202,703276.0
2022-05-02,17.834,18.091,17.678,17.907,340751.0
2022-05-03,18.091,18.234,17.623,17.687,484762.0
2022-05-04,17.953,17.953,17.521,17.613,391632.0
2022-05-05,17.825,17.963,17.696,17.834,464254.0
2022-05-06,17.632,18.367,17.54,18.238,834842.0
2022-05-09,18.128,18.248,17.604,17.668,680508.0
2022-05-10,17.558,17.779,17.411,17.641,627299.0
2022-05-11,17.429,17.668,17.301,17.659,729586.0
2022-05-12,17.282,17.586,16.942,16.961,922982.0
2022-05-13,16.997,17.595,16.951,17.549,492433.0
2022-05-16,17.742,17.935,17.429,17.54,433179.0
2022-05-17,17.439,17.448,17.071,17.264,421182.0
2022-05-18,17.466,17.705,17.429,17.531,593913.0
2022-05-19,17.154,17.319,16.942,17.154,550811.0
2022-05-20,17.292,17.659,17.236,17.439,551365.0
2022-05-23,17.466,17.668,17.402,17.521,432328.0
2022-05-24,17.531,17.577,17.126,17.209,530872.0
2022-05-25,17.007,17.393,16.74,16.814,1022035.0
2022-05-26,16.602,16.832,16.336,16.602,1014270.0
2022-05-27,16.749,17.016,16.4,16.547,1030639.0
2022-05-30,16.556,17.034,16.446,17.016,1094115.0
2022-05-31,17.08,17.549,16.951,17.494,1705487.0
2022-06-01,17.374,17.466,17.213,17.246,847387.0
2022-06-02,16.942,17.195,16.786,17.08,860278.0
2022-06-03,17.255,17.42,17.117,17.338,693301.0
2022-06-06,17.282,17.365,17.117,17.218,633547.0
2022-06-07,17.154,17.19,16.575,16.722,726745.0
2022-06-08,16.896,17.227,16.841,16.997,502388.0
2022-06-09,17.007,17.144,16.694,16.712,296848.0
2022-06-10,16.639,16.896,16.556,16.731,357473.0
2022-06-14,16.363,16.473,16.051,16.473,1103513.0
2022-06-15,16.041,16.142,15.756,15.894,806883.0
2022-06-16,16.124,16.455,15.995,16.014,799555.0
2022-06-17,15.858,16.069,15.766,16.005,942234.0
2022-06-20,16.483,16.529,16.198,16.317,439292.0
2022-06-21,16.524,16.524,16.271,16.29,467194.0
2022-06-22,16.498,16.619,16.236,16.254,547559.0
2022-06-23,16.395,16.816,16.385,16.619,519074.0
2022-06-24,16.853,17.321,16.741,17.246,414004.0
2022-06-27,17.246,17.499,17.143,17.265,618448.0
2022-06-28,17.321,17.396,17.031,17.078,477481.0
2022-06-29,16.657,16.891,16.516,16.797,584005.0
2022-06-30,16.779,17.115,16.694,16.694,527852.0
2022-07-01,16.938,16.956,16.545,16.563,620142.0
2022-07-04,16.704,17.031,16.704,16.807,427772.0
2022-07-05,16.844,17.396,16.769,17.312,391983.0
2022-07-06,17.359,18.032,17.293,17.901,623156.0
2022-07-07,17.967,18.107,17.827,18.032,397207.0
2022-07-08,18.163,18.257,17.967,18.126,501383.0
2022-07-11,18.117,18.117,17.508,17.508,321491.0
2022-07-12,17.593,17.78,17.434,17.677,539006.0
2022-07-13,17.901,18.023,17.77,17.892,603791.0
2022-07-14,17.836,18.061,17.705,17.892,308100.0
2022-07-15,17.958,18.098,17.49,17.63,727363.0
2022-07-18,17.948,17.958,17.228,17.293,444951.0
2022-07-19,17.125,17.331,16.779,17.284,308554.0
2022-07-20,17.499,17.986,17.499,17.855,359595.0
2022-07-21,17.967,18.397,17.873,18.397,488352.0
2022-07-22,18.613,18.613,18.266,18.454,909191.0
2022-07-25,18.454,18.5,18.042,18.042,552899.0
2022-07-26,17.995,18.098,17.602,17.808,324843.0
2022-07-27,17.827,18.004,17.602,17.799,425782.0
2022-07-28,17.855,18.042,17.677,17.967,803360.0
2022-07-29,18.107,18.107,17.761,17.939,659524.0
2022-08-01,18.014,18.332,17.958,18.285,378541.0
2022-08-02,18.341,18.407,17.948,18.004,556347.0
2022-08-03,18.042,18.21,17.873,18.182,270151.0
2022-08-04,18.257,18.369,17.611,17.733,500553.0
2022-08-05,17.78,17.808,17.377,17.48,481782.0
2022-08-08,17.452,17.761,17.424,17.752,492024.0
2022-08-09,17.77,18.182,17.639,18.089,506069.0
2022-08-10,18.023,18.341,17.752,18.117,809790.0
2022-08-11,18.313,18.631,18.182,18.313,774574.0
2022-08-12,17.948,18.257,17.593,17.63,677188.0
2022-08-15,17.883,18.173,17.827,18.107,330555.0
2022-08-16,18.388,18.425,17.93,18.154,415844.0
2022-08-17,18.042,18.229,17.78,18.192,400628.0
2022-08-18,18.098,18.117,17.873,17.911,311912.0
2022-08-19,16.797,17.162,16.451,16.984,3382965.0
2022-08-22,16.75,17.237,16.666,17.078,793328.0
2022-08-23,16.657,17.041,16.601,16.704,989807.0
2022-08-24,16.713,17.059,16.676,16.938,803348.0
2022-08-25,17.031,17.097,16.853,16.975,680809.0
2022-08-26,16.984,17.134,16.807,16.853,484479.0
2022-08-29,16.47,16.647,16.376,16.432,662002.0
2022-08-30,16.676,16.928,16.596,16.835,560962.0
2022-08-31,16.619,16.825,16.311,16.385,873187.0
2022-09-01,16.404,16.713,16.357,16.526,574434.0
2022-09-02,16.722,16.797,16.385,16.385,255187.0
2022-09-05,16.797,16.797,16.058,16.095,311907.0
2022-09-06,16.03,16.114,15.787,15.815,492937.0
2022-09-07,15.88,16.348,15.824,16.292,897597.0
2022-09-08,16.713,16.938,16.563,16.938,943067.0
2022-09-09,16.61,16.975,16.535,16.853,596618.0
2022-09-12,16.91,17.125,16.75,17.031,540527.0
2022-09-13,17.106,17.349,17.069,17.153,51601.0
2022-09-14,16.591,16.91,16.568,16.9,765884.0
2022-09-15,16.844,16.919,16.591,16.657,706341.0
2022-09-16,16.563,16.601,16.142,16.376,2000698.0
2022-09-19,16.245,16.423,16.17,16.236,280404.0
2022-09-20,16.152,16.32,16.133,16.198,466454.0
2022-09-21,15.908,16.095,15.796,15.88,731853.0
2022-09-23,15.721,15.796,15.487,15.721,516431.0
2022-09-26,15.487,16.161,15.468,16.142,317922.0
2022-09-27,16.011,16.03,15.365,15.375,885396.0
2022-09-28,15.553,15.618,15.337,15.468,521272.0
2022-09-29,15.899,15.955,15.721,15.749,471502.0
2022-09-30,15.496,15.534,15.141,15.216,543792.0
2022-10-03,15.216,15.44,15.075,15.094,219865.0
2022-10-04,15.403,15.515,15.253,15.431,405718.0
2022-10-05,15.721,16.236,15.684,16.236,597589.0
2022-10-06,16.114,16.123,15.73,15.777,565670.0
2022-10-07,15.712,15.936,15.534,15.74,333481.0
2022-10-10,15.44,15.609,15.347,15.347,248657.0
2022-10-11,15.459,15.487,15.244,15.272,350503.0
2022-10-12,15.206,15.487,15.132,15.234,422025.0
2022-10-13,15.15,15.347,15.075,15.225,387841.0
2022-10-14,15.646,15.684,15.403,15.628,242108.0
2022-10-17,15.328,16.067,15.328,16.011,456991.0
2022-10-18,16.376,16.535,16.329,16.498,348480.0
2022-10-19,16.498,16.835,16.404,16.488,319637.0
2022-10-20,16.236,16.357,15.768,15.768,522661.0
2022-10-21,15.768,16.376,15.468,15.487,327544.0
2022-10-24,15.777,15.899,15.684,15.852,186324.0
2022-10-25,15.749,16.17,15.702,16.086,259450.0
2022-10-26,16.086,16.18,15.927,16.142,166101.0
2022-10-27,16.142,16.414,16.142,16.357,224472.0
2022-10-28,16.18,16.423,16.152,16.339,262700.0
2022-10-31,16.638,16.732,16.46,16.732,251612.0
2022-11-01,16.881,17.237,16.797,17.125,277384.0
2022-11-02,17.05,17.349,16.91,17.246,368298.0
2022-11-03,16.694,16.788,16.385,16.545,329138.0
2022-11-04,16.507,16.947,16.432,16.938,345780.0
2022-11-07,16.891,17.012,16.75,16.928,321557.0
2022-11-08,16.891,16.891,16.498,16.75,295373.0
2022-11-09,16.807,17.078,16.563,16.769,315973.0
2022-11-10,16.685,16.685,16.423,16.423,233627.0
2022-11-11,17.087,17.134,16.825,17.003,510566.0
2022-11-14,16.844,16.928,16.554,16.554,580423.0
2022-11-15,16.61,16.975,16.516,16.975,338393.0
2022-11-16,16.91,17.012,16.404,16.582,554158.0
2022-11-17,16.741,17.228,16.713,17.228,572821.0
2022-11-18,17.405,18.07,17.396,17.696,883316.0
2022-11-21,17.78,17.958,17.555,17.836,865488.0
2022-11-22,18.061,18.285,17.948,18.285,316012.0
2022-11-23,18.248,18.313,17.827,17.958,418556.0
2022-11-24,18.004,18.126,17.864,17.967,302578.0
2022-11-25,17.967,18.107,17.827,17.883,192250.0
2022-11-28,17.845,18.065,17.733,17.967,427023.0
2022-11-29,18.996,20.494,18.893,19.736,2006047.0
2022-11-30,19.745,20.55,19.745,20.55,1484503.0
2022-12-01,20.774,21.223,20.709,21.102,785920.0
2022-12-02,21.008,21.373,20.69,21.373,817417.0
2022-12-05,21.354,21.485,21.008,21.485,379085.0
2022-12-06,21.195,21.364,21.055,21.055,452182.0
2022-12-07,20.738,20.927,20.615,20.615,1155568.0
2022-12-08,20.911,21.072,20.628,20.628,638582.0
2022-12-09,20.401,20.703,20.136,20.344,464304.0
2022-12-12,20.277,20.401,19.956,20.344,38199.0
2022-12-13,20.003,20.259,19.842,20.107,523427.0
2022-12-14,20.656,20.751,19.804,20.088,742705.0
2022-12-15,20.088,20.713,19.994,20.684,869496.0
2022-12-16,19.804,20.656,19.804,20.173,1698815.0
2022-12-19,20.06,20.467,19.71,19.918,474042.0
2022-12-20,19.918,19.918,19.398,19.511,455405.0
2022-12-21,19.521,19.785,19.435,19.511,391260.0
2022-12-22,19.435,19.776,19.435,19.776,440393.0
2022-12-23,19.568,19.681,19.473,19.606,177608.0
2022-12-28,19.596,19.729,19.53,19.681,213609.0
2022-12-29,19.776,20.145,19.681,19.994,479713.0
2022-12-30,20.088,20.277,19.89,20.136,259417.0
2023-01-03,20.306,20.618,19.946,20.183,250638.0
2023-01-04,20.628,20.647,20.24,20.647,542445.0
2023-01-05,20.306,20.684,20.306,20.552,394321.0
2023-01-06,20.363,20.476,20.145,20.334,276061.0
2023-01-09,20.344,20.524,20.287,20.41,198338.0
2023-01-10,20.457,20.713,20.429,20.476,205348.0
2023-01-11,20.59,20.618,20.23,20.438,223578.0
2023-01-12,20.628,20.798,20.438,20.599,363433.0
2023-01-13,20.647,20.732,20.401,20.561,246617.0
2023-01-16,21.034,21.157,20.561,21.157,290945.0
2023-01-17,21.385,21.631,21.214,21.545,270049.0
2023-01-18,21.65,22.198,21.574,22.16,478565.0
2023-01-19,22.369,22.369,21.829,21.943,350597.0
2023-01-20,22.851,23.447,22.851,23.012,979732.0
2023-01-23,22.974,23.126,22.217,22.359,578401.0
2023-01-24,22.265,22.369,21.933,21.933,370621.0
2023-01-25,21.81,22.009,21.744,21.952,426853.0
2023-01-27,21.848,22.0,21.621,21.905,346790.0
2023-01-30,21.905,22.104,21.791,21.943,258383.0
2023-01-31,22.028,22.236,21.877,22.236,545171.0
2023-02-01,22.236,22.454,22.047,22.34,454098.0
2023-02-02,22.615,22.87,22.473,22.473,645787.0
2023-02-03,22.766,23.05,22.501,23.031,573389.0
2023-02-06,22.936,23.031,22.643,22.965,257466.0
2023-02-07,22.473,22.766,22.34,22.529,474465.0
2023-02-08,22.463,22.662,22.17,22.369,418971.0
2023-02-09,22.321,22.605,22.198,22.359,500811.0
2023-02-10,21.82,22.416,21.82,22.198,323761.0
2023-02-13,22.028,22.17,21.782,22.0,363016.0
2023-02-14,22.142,22.378,21.985,22.094,296794.0
2023-02-15,22.094,22.236,21.744,22.094,417600.0
2023-02-16,22.019,22.671,21.962,22.586,623801.0
2023-02-17,22.605,23.003,22.406,22.908,467279.0
2023-02-20,22.899,22.899,22.293,22.653,475918.0
2023-02-21,22.548,22.681,22.019,22.378,482054.0
2023-02-22,22.151,22.369,22.0,22.236,335002.0
2023-02-23,22.511,22.671,22.321,22.511,471730.0
2023-02-24,22.908,22.908,22.492,22.757,281632.0
2023-02-27,22.567,22.577,22.0,22.378,449196.0
2023-02-28,22.577,22.653,22.302,22.388,340536.0
2023-03-01,22.331,22.406,22.019,22.331,599004.0
2023-03-02,22.293,22.946,22.279,22.596,399244.0
2023-03-03,22.728,22.87,22.397,22.861,569050.0
2023-03-06,22.984,23.353,22.946,23.201,419099.0
2023-03-07,22.899,23.145,22.643,23.107,505523.0
2023-03-08,22.974,23.315,22.842,22.927,461036.0
2023-03-09,23.022,23.022,22.482,22.709,562166.0
2023-03-10,22.302,22.567,22.085,22.378,368710.0
2023-03-13,22.274,22.312,21.848,22.123,253082.0
2023-03-14,21.886,22.094,21.678,22.028,629812.0
2023-03-15,22.198,22.265,21.962,22.208,366665.0
2023-03-16,21.933,22.345,21.81,22.227,445606.0
2023-03-17,22.151,22.416,22.056,22.208,558529.0
2023-03-20,22.0,22.056,21.914,22.0,364910.0
2023-03-21,21.99,22.274,21.962,22.208,223315.0
2023-03-22,22.312,22.615,22.16,22.492,349948.0
2023-03-23,22.454,22.946,22.255,22.899,487957.0
2023-03-24,22.832,23.258,22.804,23.201,447838.0
2023-03-27,23.182,23.447,22.993,23.126,220176.0
2023-03-28,23.192,23.277,23.078,23.097,224637.0
2023-03-29,22.908,22.974,22.567,22.908,360328.0
2023-03-30,22.955,23.163,22.88,23.097,423566.0
2023-03-31,23.088,23.58,22.974,23.523,375630.0
2023-04-03,23.532,23.674,23.268,23.428,350880.0
2023-04-04,23.277,23.589,23.173,23.561,373216.0
2023-04-05,23.703,23.939,23.58,23.75,474506.0
2023-04-06,23.797,24.166,23.76,24.081,356186.0
2023-04-11,24.129,24.195,23.523,23.561,465629.0
2023-04-12,23.788,23.845,23.58,23.655,405843.0
2023-04-13,23.655,23.684,23.22,23.504,438179.0
2023-04-14,23.58,23.76,23.315,23.495,298650.0
2023-04-17,23.532,23.532,23.069,23.324,598673.0
2023-04-18,23.182,23.211,22.955,23.173,345753.0
2023-04-19,23.05,23.485,22.984,23.409,357361.0
2023-04-20,23.409,23.428,23.078,23.315,473665.0
2023-04-21,23.239,23.547,23.173,23.466,268449.0
2023-04-24,23.466,23.987,23.381,23.939,261825.0
2023-04-26,23.949,24.195,23.807,24.11,431046.0
2023-04-27,23.968,24.043,23.741,23.845,390723.0
2023-04-28,23.977,24.346,23.92,24.252,440934.0
2023-05-01,24.507,24.677,24.043,24.148,377093.0
2023-05-02,24.157,24.507,24.119,24.148,304339.0
2023-05-03,24.148,24.498,24.148,24.46,349534.0
2023-05-04,24.422,24.422,23.911,23.977,367410.0
2023-05-05,24.138,24.195,23.797,23.826,442951.0
2023-05-08,23.76,23.845,23.447,23.703,571528.0
2023-05-09,23.532,23.736,23.353,23.665,336919.0
2023-05-10,23.495,23.835,23.476,23.684,419316.0
2023-05-11,23.731,23.779,23.362,23.504,407540.0
2023-05-12,23.532,23.845,23.4,23.712,347656.0
2023-05-15,23.655,23.655,23.353,23.627,311287.0
2023-05-16,23.532,23.731,23.466,23.684,271145.0
2023-05-17,23.514,23.93,23.457,23.883,350814.0
2023-05-18,24.043,24.271,23.731,23.797,526086.0
2023-05-19,23.902,24.091,23.731,23.996,354940.0
2023-05-22,23.674,23.674,23.182,23.495,481822.0
2023-05-23,23.391,23.551,22.87,23.003,436611.0
2023-05-24,22.567,22.785,22.265,22.274,818153.0
2023-05-25,22.369,22.7,22.283,22.7,628682.0
2023-05-26,21.46,21.952,20.911,21.271,2457781.0
2023-05-29,21.271,21.631,20.874,21.527,984113.0
2023-05-30,21.271,21.517,21.167,21.29,621457.0
2023-05-31,21.214,21.385,20.845,21.016,1383071.0
2023-06-01,21.072,21.356,21.053,21.148,848810.0
2023-06-02,21.205,21.299,20.779,21.016,625918.0
2023-06-05,21.139,21.385,20.968,21.006,510241.0
2023-06-06,20.949,20.987,20.401,20.741,909667.0
2023-06-07,20.77,20.883,20.533,20.628,497218.0
2023-06-08,20.391,20.76,20.334,20.647,793064.0
2023-06-09,20.495,20.609,20.23,20.344,588486.0
2023-06-13,20.665,20.684,20.344,20.561,238456.0
2023-06-14,20.438,20.495,20.154,20.401,492009.0
2023-06-15,20.514,20.609,20.315,20.401,814148.0
2023-06-16,20.438,21.063,20.401,20.59,1794604.0
2023-06-19,20.751,21.176,20.637,20.987,442446.0
2023-06-20,21.025,21.11,20.883,21.025,391421.0
2023-06-21,21.176,21.186,20.845,20.921,398357.0
2023-06-22,20.817,20.911,20.628,20.826,529085.0
2023-06-23,20.72,20.912,20.72,20.864,459440.0
2023-06-26,20.883,20.988,20.758,20.883,360314.0
2023-06-27,20.806,21.056,20.806,21.046,335993.0
2023-06-28,20.979,21.296,20.892,21.209,514172.0
2023-06-29,21.123,21.555,21.123,21.545,499008.0
2023-06-30,21.372,21.66,21.286,21.641,522420.0
2023-07-03,21.747,21.862,21.555,21.795,336769.0
2023-07-04,21.66,21.92,21.612,21.804,351962.0
2023-07-05,21.651,21.987,21.651,21.91,423312.0
2023-07-06,21.958,22.073,21.747,21.814,479043.0
2023-07-07,21.488,21.862,21.248,21.632,670928.0
2023-07-10,21.612,21.612,21.363,21.363,284155.0
2023-07-11,21.689,21.689,21.42,21.612,303162.0
2023-07-12,21.516,21.545,21.324,21.459,249387.0
2023-07-13,21.555,21.977,21.555,21.91,356226.0
2023-07-14,22.083,22.083,21.804,21.958,167051.0
2023-07-17,22.006,22.006,21.795,21.901,431531.0
2023-07-18,21.747,21.776,21.584,21.603,265436.0
2023-07-19,22.189,22.189,21.689,21.756,284479.0
2023-07-20,21.66,21.862,21.603,21.699,192160.0
2023-07-21,21.689,21.728,21.497,21.67,310649.0
2023-07-24,21.612,21.833,21.545,21.641,265182.0
2023-07-25,21.622,21.68,21.2,21.344,231645.0
2023-07-26,21.449,21.564,21.296,21.42,158655.0
2023-07-27,21.747,22.083,21.353,21.756,371447.0
2023-07-28,21.267,21.67,21.267,21.641,154310.0
2023-07-31,21.622,21.872,21.603,21.843,758415.0
2023-08-01,21.824,22.045,21.747,21.901,201675.0
2023-08-02,21.795,22.016,21.795,21.814,239069.0
2023-08-03,21.708,21.91,21.632,21.824,290512.0
2023-08-04,21.564,21.776,21.219,21.603,499590.0
2023-08-07,21.497,21.564,21.286,21.372,374131.0
2023-08-08,21.382,21.44,21.276,21.315,193952.0
2023-08-09,21.123,21.123,20.71,20.854,359794.0
2023-08-10,20.873,20.892,20.662,20.729,351712.0
2023-08-11,20.624,20.998,20.614,20.796,246680.0
2023-08-14,20.614,20.988,20.576,20.652,268912.0
2023-08-15,20.7,20.849,20.518,20.528,213362.0
2023-08-16,20.384,20.604,20.355,20.355,344067.0
2023-08-17,20.211,20.355,19.961,19.961,309836.0
2023-08-18,19.817,20.009,19.558,19.788,554439.0
2023-08-21,19.779,19.98,19.711,19.836,268437.0
2023-08-22,19.827,19.932,19.74,19.74,226826.0
2023-08-23,19.74,20.057,19.702,20.019,399373.0
2023-08-24,19.894,20.095,19.875,19.884,202979.0
2023-08-25,19.711,19.937,19.644,19.692,190061.0
2023-08-28,19.942,19.971,19.615,19.731,160173.0
2023-08-29,18.991,19.692,18.78,19.423,709474.0
2023-08-30,19.683,19.951,19.539,19.855,352803.0
2023-08-31,19.855,20.086,19.855,19.951,308701.0
2023-09-01,19.951,20.014,19.788,19.798,274470.0
2023-09-04,20.019,20.115,19.836,19.971,260261.0
2023-09-05,19.817,19.961,19.711,19.942,183499.0
2023-09-06,19.731,19.855,19.519,19.519,385622.0
2023-09-07,19.443,19.644,19.347,19.347,424521.0
2023-09-08,19.327,19.404,18.857,18.857,596885.0
2023-09-11,18.857,18.982,18.674,18.761,376182.0
2023-09-12,18.751,19.001,18.262,18.876,363409.0
2023-09-13,18.963,19.385,18.915,19.174,523592.0
2023-09-14,19.193,19.414,18.972,18.972,609158.0
2023-09-15,19.183,19.183,18.732,18.972,651355.0
2023-09-18,18.924,19.26,18.895,19.26,328835.0
2023-09-19,19.097,20.076,19.011,19.395,436070.0
2023-09-20,19.097,19.5,19.097,19.231,768081.0
2023-09-21,19.356,19.635,19.251,19.433,556483.0
2023-09-22,19.107,19.423,19.068,19.423,348945.0
2023-09-25,19.423,19.625,19.231,19.385,334138.0
2023-09-26,19.567,19.567,19.308,19.337,207882.0
2023-09-27,19.222,19.644,19.222,19.433,287807.0
2023-09-28,19.347,19.366,18.943,18.943,399894.0
2023-09-29,19.203,19.318,18.982,19.193,394389.0
2023-10-02,19.356,19.462,19.03,19.097,257353.0
2023-10-03,18.857,19.241,18.819,19.164,372020.0
2023-10-04,18.963,19.481,18.963,19.471,399191.0
2023-10-05,19.683,19.951,19.529,19.951,195590.0
2023-10-06,19.913,20.086,19.865,19.875,231207.0
2023-10-09,19.932,19.932,19.596,19.596,298178.0
2023-10-10,19.577,19.894,19.519,19.75,139689.0
2023-10-11,19.865,19.894,19.615,19.827,195705.0
2023-10-12,19.452,19.519,18.963,18.963,557593.0
2023-10-13,18.819,18.924,18.492,18.578,339390.0
2023-10-16,18.521,18.972,18.473,18.972,260407.0
2023-10-17,19.107,19.107,18.617,18.77,373081.0
2023-10-18,18.819,19.107,18.722,19.087,329961.0
2023-10-19,18.963,19.078,18.742,18.905,456320.0
2023-10-20,18.578,18.646,18.185,18.185,306710.0
2023-10-23,18.146,18.722,18.06,18.665,218142.0
2023-10-24,18.521,18.694,18.377,18.492,311305.0
2023-10-25,18.214,18.415,18.108,18.194,434663.0
2023-10-26,18.29,18.425,18.118,18.358,378302.0
2023-10-27,18.194,18.194,17.887,18.127,426618.0
2023-10-30,17.839,18.386,17.839,18.377,374013.0
2023-10-31,18.281,18.53,18.05,18.271,578995.0
2023-11-01,18.386,18.79,18.367,18.79,507092.0
2023-11-02,18.895,19.03,18.77,18.943,482073.0
2023-11-03,19.107,19.462,19.001,19.337,314628.0
2023-11-06,19.529,20.038,19.423,19.942,426913.0
2023-11-07,19.731,20.259,19.731,20.115,214934.0
2023-11-08,20.259,20.259,19.731,19.731,343020.0
2023-11-09,19.759,19.817,19.251,19.327,480262.0
2023-11-10,19.135,19.443,19.135,19.443,560753.0
2023-11-13,19.356,19.625,19.001,19.001,230765.0
2023-11-14,19.222,19.443,19.097,19.299,265077.0
2023-11-15,19.683,19.836,19.539,19.683,234728.0
2023-11-16,19.817,19.827,19.375,19.375,347762.0
2023-11-17,19.299,19.548,19.231,19.519,220836.0
2023-11-20,19.443,19.692,19.347,19.644,221723.0
2023-11-21,19.587,19.692,19.414,19.692,334387.0
2023-11-22,19.539,19.683,19.385,19.567,344975.0
2023-11-23,19.452,19.731,19.366,19.654,189540.0
2023-11-24,19.769,19.903,19.663,19.788,211783.0
2023-11-27,19.731,19.846,19.423,19.433,433622.0
2023-11-28,19.375,19.894,19.375,19.759,506476.0
2023-11-29,20.96,22.299,20.931,21.315,1408622.0
2023-11-30,21.334,21.43,20.988,21.267,931947.0
2023-12-01,21.094,21.401,21.046,21.334,418139.0
2023-12-04,21.573,21.573,20.854,20.854,443595.0
2023-12-05,20.922,21.242,20.815,20.844,363715.0
2023-12-06,21.039,21.641,20.839,21.563,473537.0
2023-12-07,21.573,21.835,21.369,21.544,538944.0
2023-12-08,21.291,21.748,21.194,21.699,212297.0
2023-12-11,21.806,21.884,21.374,21.446,373382.0
2023-12-12,21.456,21.602,21.291,21.582,303549.0
2023-12-13,21.709,21.825,21.573,21.67,397361.0
2023-12-14,21.942,22.389,21.816,22.262,472621.0
2023-12-15,21.99,23.117,21.456,21.456,687098.0
2023-12-18,21.563,21.699,21.476,21.534,191889.0
2023-12-19,21.66,21.825,21.544,21.67,355722.0
2023-12-20,21.884,21.884,21.359,21.359,323506.0
2023-12-21,21.369,21.514,21.233,21.233,376076.0
2023-12-22,21.175,21.281,21.077,21.126,204018.0
2023-12-27,21.136,21.223,20.961,21.077,243040.0
2023-12-28,21.369,21.427,21.175,21.408,332902.0
2023-12-29,21.301,21.33,21.077,21.204,253264.0
2024-01-02,21.175,21.534,21.116,21.417,118786.0
2024-01-03,21.223,21.34,21.175,21.184,262165.0
2024-01-04,21.291,21.728,21.087,21.553,306239.0
2024-01-05,21.641,21.738,21.514,21.563,199669.0
2024-01-08,21.67,21.68,21.359,21.466,185314.0
2024-01-09,21.689,21.961,21.612,21.68,216622.0
2024-01-10,21.757,21.757,21.398,21.456,224010.0
2024-01-11,21.631,21.689,21.281,21.505,184834.0
2024-01-12,21.505,21.757,21.446,21.718,160133.0
2024-01-15,21.738,21.796,21.48,21.495,293512.0
2024-01-16,21.077,21.398,21.0,21.272,267386.0
2024-01-17,21.175,21.388,21.0,21.048,279426.0
2024-01-18,20.903,21.233,20.854,21.126,282227.0
2024-01-19,21.33,21.34,21.029,21.029,212167.0
2024-01-22,20.903,21.087,20.747,20.932,216223.0
2024-01-23,21.301,21.427,20.776,21.31,227382.0
2024-01-24,21.66,21.68,21.262,21.65,207837.0
2024-01-25,21.709,21.718,21.272,21.301,237392.0
2024-01-29,21.466,21.514,21.233,21.31,179857.0
2024-01-30,21.398,21.621,21.349,21.534,194856.0
2024-01-31,21.573,21.582,21.252,21.505,269593.0
2024-02-01,21.408,21.913,21.32,21.913,421696.0
2024-02-02,21.884,22.253,21.825,22.194,466048.0
2024-02-05,21.952,22.738,21.796,22.573,436112.0
2024-02-06,22.583,22.942,22.292,22.719,454498.0
2024-02-07,23.059,23.059,22.631,22.631,306487.0
2024-02-08,22.787,22.787,22.175,22.418,249544.0
2024-02-09,22.33,22.476,22.088,22.369,226036.0
2024-02-12,22.156,22.194,21.563,21.777,302864.0
2024-02-13,21.573,21.728,21.427,21.495,282036.0
2024-02-14,21.165,21.767,21.165,21.68,229579.0
2024-02-15,21.845,22.175,21.68,22.049,246596.0
2024-02-16,22.262,22.301,21.922,22.039,314674.0
2024-02-19,22.253,22.253,21.709,21.738,206578.0
2024-02-20,21.932,21.971,21.505,21.505,225863.0
2024-02-21,21.932,22.117,21.612,21.728,211204.0
2024-02-22,21.942,22.185,21.893,21.903,115264.0
2024-02-23,22.078,22.651,21.981,22.544,295673.0
2024-02-26,22.777,22.777,22.437,22.719,160763.0
2024-02-27,22.554,22.797,22.437,22.661,159501.0
2024-02-28,22.797,22.903,22.67,22.767,225914.0
2024-02-29,22.622,22.758,22.321,22.33,514009.0
2024-03-01,22.427,22.505,22.175,22.175,267145.0
2024-03-04,22.194,22.418,22.097,22.097,175552.0
2024-03-05,22.243,22.593,22.058,22.573,308449.0
2024-03-06,22.573,22.602,22.068,22.515,343069.0
2024-03-07,22.69,22.69,22.088,22.292,340911.0
2024-03-08,22.457,22.661,22.0,22.525,362029.0
2024-03-11,22.262,22.33,22.126,22.136,103491.0
2024-03-12,21.952,22.408,21.854,22.097,218565.0
2024-03-13,22.243,22.418,22.088,22.194,244043.0
2024-03-14,22.078,22.097,21.835,21.913,209778.0
2024-03-15,21.913,21.913,21.378,21.378,235525.0
2024-03-18,21.378,21.738,21.262,21.573,193355.0
2024-03-19,21.398,21.631,21.398,21.563,460418.0
2024-03-20,21.534,21.602,21.252,21.563,275729.0
2024-03-21,21.709,22.107,21.514,21.806,435665.0
2024-03-22,22.699,23.544,22.699,23.486,819543.0
2024-03-25,23.506,24.059,23.36,23.36,614567.0
2024-03-26,23.331,23.797,23.195,23.661,378306.0
2024-03-27,23.554,23.719,23.447,23.632,244559.0
2024-03-28,23.185,23.612,22.525,22.981,975056.0
2024-04-02,22.971,23.311,22.729,23.146,501012.0
2024-04-03,22.845,22.845,22.359,22.534,360985.0
2024-04-04,22.661,22.67,22.34,22.602,248492.0
2024-04-05,22.282,23.205,22.282,23.039,374569.0
2024-04-08,22.923,23.107,22.602,22.777,269485.0
2024-04-09,22.777,22.971,22.525,22.952,214669.0
2024-04-10,22.971,23.612,22.971,23.525,353968.0
2024-04-11,23.001,23.486,23.001,23.447,305347.0
2024-04-12,22.466,23.477,22.466,23.389,164806.0
2024-04-15,23.175,23.748,23.107,23.642,243606.0
2024-04-16,23.282,23.593,23.282,23.447,277602.0
2024-04-17,23.389,23.923,23.282,23.894,236189.0
2024-04-18,23.243,23.816,23.185,23.671,330852.0
2024-04-19,23.506,23.778,23.409,23.7,196363.0
2024-04-22,23.797,24.118,23.331,23.399,370205.0
2024-04-23,23.438,23.661,23.35,23.661,183783.0
2024-04-24,23.748,24.904,23.748,24.72,491629.0
2024-04-26,24.992,25.04,24.234,24.496,265968.0
2024-04-29,24.477,24.797,24.399,24.661,175884.0
2024-04-30,24.681,25.167,23.807,25.079,282137.0
2024-05-01,24.681,24.963,24.564,24.768,269885.0
2024-05-02,24.778,24.963,24.671,24.72,219402.0
2024-05-03,24.817,25.244,24.768,25.06,221764.0
2024-05-06,25.108,25.623,25.05,25.351,229093.0
2024-05-07,25.643,25.643,25.176,25.448,153161.0
2024-05-08,25.516,25.885,25.497,25.808,261315.0
2024-05-09,25.594,25.691,25.283,25.283,231640.0
2024-05-10,25.39,25.555,25.191,25.419,285024.0
2024-05-13,25.225,25.419,25.04,25.341,214359.0
2024-05-14,25.439,25.584,25.293,25.545,270418.0
2024-05-15,25.526,25.604,25.205,25.312,246350.0
2024-05-16,25.817,25.934,25.526,25.934,508836.0
2024-05-17,25.759,25.905,25.613,25.613,166199.0
2024-05-20,25.652,26.031,25.497,25.613,126251.0
2024-05-21,25.652,25.72,25.099,25.196,350745.0
2024-05-22,25.497,25.701,25.196,25.477,362617.0
2024-05-23,25.497,25.672,25.303,25.303,215092.0
2024-05-24,25.205,25.409,25.001,25.176,285804.0
2024-05-27,25.322,25.351,25.065,25.312,258327.0
2024-05-28,25.303,25.322,24.72,24.72,594386.0
2024-05-29,25.788,26.711,25.565,25.633,1010954.0
2024-05-30,25.681,25.914,25.409,25.672,649653.0
2024-05-31,25.575,26.526,25.565,26.42,476669.0
2024-06-03,26.497,26.692,26.288,26.478,185440.0
2024-06-04,26.449,27.148,26.42,27.119,280630.0
2024-06-05,27.148,28.168,26.983,27.983,591421.0
2024-06-06,28.168,28.168,27.449,27.449,536087.0
2024-06-07,27.731,27.731,27.031,27.265,388902.0
2024-06-11,26.944,27.022,26.468,26.701,440728.0
2024-06-12,26.624,27.206,26.565,26.954,451391.0
2024-06-13,27.061,27.75,27.031,27.75,550937.0
2024-06-14,27.546,28.022,27.546,27.702,387407.0
2024-06-17,27.818,28.022,27.459,27.585,250788.0
2024-06-18,27.983,28.187,27.799,28.081,611351.0
2024-06-19,27.877,28.022,27.507,27.993,682153.0
2024-06-20,28.44,28.44,27.614,27.673,515850.0
2024-06-21,27.857,27.915,27.012,27.284,525644.0
2024-06-24,27.197,27.284,26.536,26.633,513241.0
2024-06-25,26.57,27.041,26.294,27.031,309215.0
2024-06-26,27.146,27.362,26.881,27.362,428922.0
2024-06-27,27.057,27.46,26.969,27.283,451198.0
2024-06-28,27.519,27.667,26.91,27.293,240061.0
2024-07-01,27.225,27.298,26.851,26.949,224278.0
2024-07-02,26.645,26.881,26.242,26.782,249544.0
2024-07-03,26.841,26.881,26.527,26.586,244929.0
2024-07-04,26.743,26.802,26.586,26.772,272912.0
2024-07-05,26.792,26.851,26.409,26.851,188001.0
2024-07-08,26.753,26.831,26.586,26.704,192898.0
2024-07-09,26.615,27.107,26.605,26.969,245317.0
2024-07-10,26.733,27.706,26.733,27.539,414682.0
2024-07-11,27.824,28.089,27.618,27.824,457439.0
2024-07-12,28.06,28.07,27.136,27.352,244392.0
2024-07-15,27.421,27.775,27.333,27.608,364476.0
2024-07-16,27.765,27.765,27.46,27.588,187919.0
2024-07-17,28.109,28.168,27.667,27.883,344814.0
2024-07-18,27.913,28.089,27.618,27.834,238901.0
2024-07-19,27.5,28.021,27.401,28.011,209829.0
2024-07-22,27.962,28.296,27.795,28.188,208995.0
2024-07-23,28.306,28.994,28.296,28.984,325146.0
2024-07-24,28.62,29.22,28.6,29.22,292626.0
2024-07-25,28.994,29.288,28.768,28.768,283577.0
2024-07-26,29.023,29.023,28.296,28.296,186311.0
2024-07-29,28.089,28.404,27.588,28.315,311196.0
2024-07-30,28.276,28.709,28.261,28.571,273360.0
2024-07-31,28.709,29.003,28.532,28.994,260698.0
2024-08-01,29.456,29.475,29.249,29.269,141358.0
2024-08-02,28.807,29.672,28.807,29.426,275877.0
2024-08-05,28.856,29.259,28.276,28.453,454641.0
2024-08-06,28.355,28.807,28.06,28.561,379088.0
2024-08-07,29.161,29.839,28.807,29.593,346621.0
2024-08-08,29.485,29.701,29.288,29.613,270458.0
2024-08-09,29.917,29.917,29.18,29.367,242687.0
2024-08-12,29.485,29.8,29.298,29.436,200063.0
2024-08-13,29.426,29.505,28.925,29.043,265720.0
2024-08-14,29.131,29.239,28.679,28.836,78576.0
2024-08-15,29.023,29.515,28.925,29.377,533780.0
2024-08-16,29.524,29.75,29.259,29.465,427878.0
2024-08-19,29.485,29.534,29.092,29.446,346839.0
2024-08-20,29.475,29.583,28.994,29.092,215102.0
2024-08-21,29.043,29.171,28.738,28.925,249855.0
2024-08-22,29.151,29.2,28.62,28.836,321982.0
2024-08-23,30.615,32.266,30.615,32.266,1047793.0
2024-08-26,32.011,32.581,31.687,32.188,374262.0
2024-08-27,31.765,32.207,31.539,31.834,416361.0
2024-08-28,31.893,32.483,31.746,32.483,419971.0
2024-08-29,32.119,32.207,31.755,32.099,267747.0
2024-08-30,32.011,32.443,31.667,32.443,374754.0
2024-09-02,32.483,33.102,32.001,32.925,526760.0
2024-09-03,33.78,33.908,33.033,33.495,661196.0
2024-09-04,33.298,34.016,33.18,33.652,520212.0
2024-09-05,33.554,34.036,33.524,33.849,279890.0
2024-09-06,33.652,34.154,33.564,34.085,191594.0
2024-09-09,33.672,34.34,33.426,34.34,271348.0
2024-09-10,34.271,34.507,33.868,34.006,420313.0
2024-09-11,34.144,34.419,33.996,34.163,435773.0
2024-09-12,34.085,35.048,34.006,35.048,558427.0
2024-09-13,35.146,35.146,34.37,34.763,326511.0
2024-09-16,34.94,35.156,34.409,34.556,595701.0
2024-09-17,34.488,34.596,34.154,34.478,409043.0
2024-09-18,34.075,34.37,33.908,34.124,489028.0
2024-09-19,34.321,34.37,33.608,33.701,636690.0
2024-09-20,33.701,33.701,32.886,33.131,2084566.0
2024-09-23,32.984,33.249,32.601,32.728,632085.0
2024-09-24,32.837,33.038,31.372,32.031,700967.0
2024-09-25,32.384,32.571,31.529,31.706,702401.0
2024-09-26,31.706,32.925,31.647,32.65,497916.0
2024-09-27,32.335,32.65,31.913,32.257,286043.0
2024-09-30,31.814,32.168,31.293,31.559,976342.0
2024-10-01,31.451,31.903,31.146,31.51,622101.0
2024-10-02,30.959,32.119,30.959,31.991,590946.0
2024-10-03,31.844,32.257,31.618,32.07,472198.0
2024-10-04,31.706,32.345,31.578,32.237,315035.0
2024-10-07,32.158,32.158,30.733,30.851,432638.0
2024-10-08,30.91,31.628,30.812,31.451,327485.0
2024-10-09,31.667,32.365,31.667,32.325,470913.0
2024-10-10,32.335,32.837,32.266,32.542,426492.0
2024-10-11,32.493,33.082,32.207,32.807,364080.0
2024-10-14,33.072,33.072,32.542,32.827,219592.0
2024-10-15,33.161,33.416,32.876,33.151,300068.0
2024-10-16,32.964,33.013,32.316,32.316,357585.0
2024-10-17,32.768,32.837,32.394,32.699,301050.0
2024-10-18,32.689,32.984,32.502,32.915,221144.0
2024-10-21,33.416,33.633,32.768,33.416,405183.0
2024-10-22,33.151,33.574,33.063,33.082,192802.0
2024-10-23,32.905,33.112,32.66,33.112,257346.0
2024-10-24,33.348,33.348,32.787,33.122,398427.0
2024-10-25,33.082,33.436,32.728,32.728,340280.0
2024-10-28,32.827,33.279,32.827,33.151,144460.0
2024-10-29,33.122,33.338,32.207,32.207,432803.0
2024-10-30,32.129,32.227,31.657,32.129,257786.0
2024-10-31,32.07,32.355,31.942,32.247,413743.0
2024-11-01,32.07,32.414,31.652,32.404,303679.0
2024-11-04,32.434,32.61,32.06,32.493,305446.0
2024-11-05,32.394,32.738,32.04,32.434,274609.0
2024-11-06,32.758,32.807,32.05,32.384,487119.0
2024-11-07,32.325,32.65,31.785,32.65,462912.0
2024-11-08,32.895,33.583,32.738,33.583,259357.0
2024-11-11,33.466,33.677,33.23,33.495,178099.0
2024-11-12,33.495,33.977,33.407,33.623,373012.0
2024-11-13,33.583,33.662,32.787,33.367,329504.0
2024-11-14,33.426,33.436,32.837,33.269,347375.0
2024-11-15,33.682,33.682,32.738,32.935,233118.0
2024-11-18,32.974,33.76,32.778,33.603,475665.0
2024-11-19,33.633,33.967,33.348,33.672,366378.0
2024-11-20,33.642,33.642,32.915,32.984,265583.0
2024-11-21,33.269,33.574,32.748,32.945,368687.0
2024-11-22,33.328,34.252,32.935,33.8,472956.0
2024-11-25,34.045,34.645,33.918,34.448,599979.0
2024-11-26,34.458,34.547,33.151,33.446,500070.0
2024-11-27,34.016,34.429,33.633,33.977,467572.0
2024-11-28,33.878,33.908,32.404,33.269,868581.0
2024-11-29,34.045,34.045,33.259,33.927,425396.0
2024-12-02,33.338,34.37,33.249,34.036,471851.0
2024-12-03,34.576,34.714,33.898,34.134,371621.0
2024-12-04,33.82,34.004,33.444,33.672,300024.0
2024-12-05,33.936,33.956,33.263,33.342,315477.0
2024-12-06,33.273,33.441,32.788,32.788,214591.0
2024-12-09,32.679,33.59,32.58,33.352,301057.0
2024-12-10,33.451,33.55,33.134,33.223,407027.0
2024-12-11,33.362,33.728,33.055,33.223,424464.0
2024-12-12,33.57,33.57,32.609,32.896,478472.0
2024-12-13,32.56,33.144,32.456,33.035,403616.0
2024-12-16,33.382,34.421,32.817,34.283,380370.0
2024-12-17,34.184,34.6,33.966,34.362,491820.0
2024-12-18,34.54,34.56,33.926,34.174,612395.0
2024-12-19,33.867,34.075,33.451,33.55,458512.0
2024-12-20,33.174,33.956,33.134,33.847,392165.0
2024-12-23,32.986,34.164,32.986,33.827,365343.0
2024-12-24,33.996,34.322,33.857,34.233,99023.0
2024-12-27,34.233,34.55,34.223,34.392,153232.0
2024-12-30,34.461,35.105,34.313,34.986,298835.0
2024-12-31,34.461,34.61,34.273,34.61,162228.0
2025-01-02,34.748,34.827,34.055,34.303,135286.0
2025-01-03,33.679,34.451,33.481,33.847,195886.0
2025-01-06,33.976,34.362,33.857,34.006,200674.0
2025-01-07,34.431,34.431,33.976,34.035,166815.0
2025-01-08,33.926,34.233,33.817,33.966,285436.0
2025-01-09,34.065,34.065,33.6,34.006,176643.0
2025-01-10,33.798,34.075,33.728,33.966,203861.0
2025-01-13,33.5,33.708,33.431,33.659,151132.0
2025-01-14,33.996,34.471,33.649,34.204,277199.0
2025-01-15,33.679,34.204,33.57,33.619,233514.0
2025-01-16,34.085,34.124,33.629,33.689,241995.0
2025-01-17,33.887,34.699,33.708,34.57,331012.0
2025-01-20,34.59,34.917,34.441,34.788,164579.0
2025-01-21,35.045,35.402,33.669,34.352,588955.0
2025-01-22,34.907,34.907,34.07,34.431,402530.0
2025-01-23,34.511,35.184,34.382,34.897,333693.0
2025-01-24,34.966,34.986,34.273,34.412,377263.0
2025-01-28,34.659,34.659,33.887,34.065,470253.0
2025-01-29,34.362,34.471,33.847,34.461,419173.0
2025-01-30,34.402,34.481,33.976,34.342,386472.0
2025-01-31,34.481,34.481,33.5,34.015,519937.0
2025-02-03,31.322,32.332,31.213,31.49,1028522.0
2025-02-04,32.382,32.5,31.461,31.461,808991.0
2025-02-05,31.817,31.817,30.777,30.777,721765.0
2025-02-06,31.49,31.49,30.926,31.025,322441.0
2025-02-07,31.193,31.431,30.847,31.055,320604.0
2025-02-10,31.005,31.431,30.807,31.282,379816.0
2025-02-11,31.431,31.589,31.144,31.263,322194.0
2025-02-12,31.401,31.411,30.985,31.163,364077.0
2025-02-13,31.173,31.332,30.837,31.183,426008.0
2025-02-14,31.53,32.015,31.272,31.807,424872.0
2025-02-17,31.797,32.441,31.678,31.876,416380.0
2025-02-18,31.817,31.936,31.322,31.48,454417.0
2025-02-19,31.688,31.728,31.322,31.599,475412.0
2025-02-20,31.49,31.738,31.035,31.342,587792.0
2025-02-21,31.569,31.688,31.253,31.263,484699.0
2025-02-24,30.777,31.213,30.654,30.866,81486.0
2025-02-25,30.787,31.243,30.559,30.698,650649.0
2025-02-26,30.51,31.163,30.153,31.163,843014.0
2025-02-27,31.094,31.332,30.668,30.807,513078.0
2025-02-28,30.5,30.708,30.094,30.094,738708.0
2025-03-03,30.094,30.441,29.856,30.361,647732.0
2025-03-04,29.866,30.144,29.708,29.985,582550.0
2025-03-05,29.708,31.094,29.579,30.946,623237.0
2025-03-06,30.53,31.134,30.53,30.728,471680.0
2025-03-07,30.55,31.391,30.391,30.757,420601.0
2025-03-10,30.866,31.569,30.797,31.282,490623.0
2025-03-11,31.183,31.49,31.015,31.015,651650.0
2025-03-12,30.5,31.005,29.772,29.995,1023550.0
2025-03-13,30.054,30.282,29.53,29.549,420232.0
2025-03-14,29.658,29.787,29.381,29.619,296100.0
2025-03-17,29.51,29.827,29.361,29.361,506518.0
2025-03-18,29.757,29.757,28.916,28.935,751777.0
2025-03-19,28.826,29.53,28.797,29.312,502452.0
2025-03-20,29.411,29.757,29.361,29.549,616511.0
2025-03-21,29.213,30.025,29.203,29.431,1614037.0
2025-03-24,29.351,29.52,29.084,29.44,235888.0
2025-03-25,29.569,29.995,29.351,29.995,411057.0
2025-03-26,30.431,31.5,30.371,31.5,917403.0
2025-03-27,31.183,31.362,30.589,30.708,604679.0
2025-03-28,30.599,30.827,30.203,30.243,358295.0
2025-03-31,30.114,30.5,29.792,29.955,510898.0
2025-04-01,30.361,31.015,30.223,30.678,504660.0
2025-04-02,31.173,32.015,30.911,31.173,661569.0
2025-04-03,30.777,32.055,30.203,32.025,1199142.0
2025-04-04,31.005,31.946,30.916,31.074,901660.0
2025-04-07,30.203,30.787,30.035,30.55,879480.0
2025-04-08,30.688,31.094,30.668,30.728,828411.0
2025-04-09,30.708,30.807,30.183,30.292,415763.0
2025-04-10,31.688,31.995,31.233,31.342,1101820.0
2025-04-11,30.53,30.975,30.441,30.866,559194.0
2025-04-14,31.084,31.223,30.698,30.946,447496.0
2025-04-15,30.886,30.906,30.629,30.827,479039.0
2025-04-16,30.589,31.253,30.589,31.015,476359.0
2025-04-17,30.965,31.064,30.777,31.055,78200.0
2025-04-22,30.589,30.896,30.163,30.292,330165.0
2025-04-23,30.797,31.045,30.46,30.817,422146.0
2025-04-24,30.777,31.406,30.668,31.282,558700.0
2025-04-28,31.609,32.322,31.401,31.678,534165.0
2025-04-29,31.708,31.827,31.332,31.827,402670.0
2025-04-30,31.639,31.748,30.995,31.203,706837.0
2025-05-01,31.312,32.134,31.312,31.985,524654.0
2025-05-02,31.797,32.436,31.53,32.322,374251.0
2025-05-05,32.342,32.738,32.134,32.401,285342.0
2025-05-06,32.401,32.629,32.154,32.55,209134.0
2025-05-07,32.589,32.936,32.203,32.758,339002.0
2025-05-08,32.916,33.154,32.203,32.659,486144.0
2025-05-09,32.728,33.055,32.5,33.035,313153.0
2025-05-12,33.025,33.194,32.005,32.213,272636.0
2025-05-13,32.857,33.065,32.56,32.768,465379.0
2025-05-14,32.807,33.154,32.649,32.837,361893.0
2025-05-15,33.005,34.045,32.797,33.857,459923.0
2025-05-16,34.025,34.025,33.57,33.758,222679.0
2025-05-19,33.758,33.758,32.629,33.164,414038.0
2025-05-20,32.659,32.995,31.649,32.51,606154.0
2025-05-21,33.025,33.659,32.877,33.51,265262.0
2025-05-22,33.283,33.679,32.936,33.679,280601.0
2025-05-23,33.253,33.302,32.698,33.065,248976.0
2025-05-26,32.896,33.322,32.639,33.005,260887.0
2025-05-27,33.421,33.897,33.174,33.788,322621.0
2025-05-28,33.629,33.718,31.936,32.174,896580.0
2025-05-29,32.659,32.926,31.688,31.916,605770.0
2025-05-30,32.055,33.689,31.916,33.6,1174206.0
2025-06-02,33.877,34.55,33.471,34.501,632201.0
2025-06-03,34.164,34.491,33.431,34.015,980453.0
2025-06-04,33.986,34.144,33.441,34.065,489332.0
2025-06-05,34.174,34.382,33.926,34.382,373732.0
2025-06-06,34.055,34.392,33.505,33.738,431438.0
2025-06-10,33.55,33.926,33.372,33.768,618333.0
2025-06-11,33.57,34.223,33.461,33.461,494151.0
2025-06-12,33.58,34.105,33.164,33.976,462894.0
2025-06-13,34.006,34.273,33.397,33.59,395534.0
2025-06-16,33.966,34.372,33.273,34.372,264580.0
2025-06-17,34.372,34.372,33.421,33.609,204686.0
2025-06-18,33.679,34.025,33.51,33.966,324110.0
2025-06-19,33.639,33.738,33.094,33.471,721635.0
2025-06-20,33.957,34.127,33.447,33.887,619628.0
2025-06-23,34.2,34.2,33.49,33.92,199643.0
2025-06-24,34.08,34.2,33.26,33.42,292344.0
2025-06-25,33.41,34.09,33.33,33.8,400207.0
2025-06-26,33.72,33.835,33.53,33.79,192085.0
2025-06-27,34.1,34.13,33.51,33.71,181825.0
2025-06-30,34.65,34.65,33.46,33.63,328542.0
2025-07-01,34.4,34.745,33.81,34.69,484587.0
2025-07-02,34.85,34.85,34.27,34.37,379622.0
2025-07-03,34.29,34.29,33.47,33.7,355115.0
2025-07-04,33.85,34.11,33.56,33.82,217417.0
2025-07-07,33.95,33.95,33.24,33.3,230109.0
2025-07-08,33.28,34.08,33.01,33.83,422786.0
2025-07-09,33.71,33.86,33.22,33.6,352929.0
2025-07-10,33.78,33.86,33.19,33.2,249934.0
2025-07-11,33.27,33.28,32.47,32.65,254732.0
2025-07-14,32.27,32.82,32.27,32.48,142646.0
2025-07-15,32.85,32.94,32.34,32.46,328207.0
2025-07-16,32.4,32.8,32.21,32.77,212108.0
2025-07-17,32.95,33.66,32.82,33.56,393318.0
2025-07-18,33.7,34.0,33.12,33.48,252605.0
2025-07-21,33.34,33.98,33.01,33.91,300914.0
2025-07-22,33.85,33.85,33.38,33.38,519172.0
2025-07-23,33.43,33.6,33.02,33.23,331073.0
2025-07-24,33.25,33.68,33.21,33.21,458572.0
2025-07-25,33.31,33.39,33.01,33.01,238101.0
2025-07-28,33.45,33.69,33.25,33.3,311131.0
2025-07-29,33.33,33.98,33.21,33.78,360857.0
2025-07-30,33.43,33.8,33.33,33.43,295350.0
2025-07-31,33.63,34.09,33.27,34.09,348304.0
2025-08-01,33.77,33.77,32.755,32.89,383210.0
2025-08-04,32.44,32.99,32.44,32.78,297344.0
2025-08-05,33.15,33.9,33.05,33.7,412741.0
2025-08-06,33.36,33.92,33.19,33.9,498848.0
2025-08-07,33.64,34.0,33.53,33.95,327661.0
2025-08-08,33.85,34.04,33.45,33.8,581497.0
2025-08-11,33.73,33.99,33.56,33.77,221250.0
2025-08-12,33.8,33.96,33.485,33.61,266698.0
2025-08-13,33.61,33.885,33.485,33.87,180379.0
2025-08-14,33.83,34.12,33.71,33.78,201243.0
2025-08-15,33.82,34.13,33.8,34.0,186398.0
2025-08-18,33.9,34.43,33.85,33.85,233887.0
2025-08-19,33.98,34.11,33.68,33.9,234457.0
2025-08-20,34.21,34.7,33.91,34.27,426836.0
2025-08-21,34.5,35.31,34.5,34.72,483466.0
2025-08-22,34.65,34.65,34.03,34.07,249455.0
2025-08-25,34.23,34.28,33.66,33.83,312802.0
2025-08-26,34.0,34.0,32.86,33.55,691746.0
2025-08-27,34.0,34.0,33.21,33.21,285549.0
2025-08-28,33.14,33.26,32.94,32.94,183202.0
2025-08-29,32.98,33.22,32.85,32.85,419934.0
2025-09-01,32.8,33.33,32.67,33.32,264108.0
2025-09-02,33.38,33.59,32.94,33.0,245326.0
2025-09-03,32.9,33.335,32.79,33.08,323710.0
2025-09-04,33.1,33.42,33.0,33.28,258438.0
2025-09-05,33.94,34.02,33.2,33.89,286564.0
2025-09-08,33.89,34.45,33.83,34.27,249156.0
2025-09-09,34.6,34.94,34.34,34.39,282687.0
2025-09-10,34.42,34.77,34.29,34.5,342418.0
2025-09-11,34.18,34.34,33.925,34.23,283146.0
2025-09-12,33.21,34.42,33.2,34.15,276469.0
2025-09-15,33.95,33.96,33.53,33.79,162696.0
2025-09-16,33.79,33.79,33.44,33.54,309645.0
2025-09-17,33.26,33.58,33.15,33.34,272928.0
2025-09-18,33.44,33.46,33.08,33.22,287715.0
2025-09-19,33.4,34.07,33.4,34.0,1140960.0
2025-09-22,33.96,33.99,33.64,33.78,215460.0
2025-09-23,33.78,33.78,33.2,33.62,287213.0
2025-09-24,33.4,33.68,33.25,33.53,287041.0
2025-09-25,33.03,33.39,31.56,31.87,698804.0
2025-09-26,31.99,32.23,31.55,31.85,550531.0
2025-09-29,32.0,32.63,31.995,32.08,495738.0
2025-09-30,31.8,32.67,31.8,32.37,467316.0
2025-10-01,32.47,32.88,32.26,32.53,363791.0
2025-10-02,32.69,32.88,32.47,32.78,503660.0
2025-10-03,32.75,33.39,32.75,33.2,294999.0
2025-10-06,33.29,33.53,33.13,33.22,166353.0
2025-10-07,33.4,33.61,33.17,33.45,423284.0
2025-10-08,33.45,33.45,32.9,33.18,280660.0
2025-10-09,33.24,33.34,32.69,32.78,299241.0
2025-10-10,32.83,32.88,31.68,31.68,476396.0
2025-10-13,31.62,31.87,31.36,31.42,417116.0
2025-10-14,31.02,31.75,30.63,31.2,532749.0
2025-10-15,31.26,31.51,31.22,31.29,313697.0
2025-10-16,31.45,32.13,31.0,31.97,499926.0
2025-10-17,31.75,32.04,31.31,31.31,390994.0
2025-10-20,31.5,31.55,31.13,31.43,336075.0
2025-10-21,31.15,31.56,31.13,31.37,285206.0
2025-10-22,31.41,31.6,30.81,30.83,357357.0
2025-10-23,30.64,31.6,30.575,31.27,666997.0
2025-10-24,31.27,31.7,31.19,31.4,370005.0
2025-10-27,31.74,31.81,30.54,30.79,364199.0
2025-10-28,30.98,31.99,30.93,31.99,495546.0
2025-10-29,31.99,32.18,31.52,31.66,510466.0
2025-10-30,31.6,32.14,31.3,31.76,536534.0
2025-10-31,31.77,32.48,31.77,32.33,388107.0
2025-11-03,32.19,32.29,31.64,32.14,515705.0
2025-11-04,32.05,32.55,32.05,32.19,271906.0
2025-11-05,32.45,32.8,32.19,32.7,404877.0
2025-11-06,32.9,33.48,32.83,33.01,336811.0
2025-11-07,33.5,33.5,33.05,33.26,279056.0
2025-11-10,33.37,33.41,32.81,32.9,411174.0
2025-11-11,32.9,33.0,32.69,32.97,231275.0
2025-11-12,33.31,33.31,32.68,33.05,341382.0
2025-11-13,33.1,33.13,32.63,32.93,467755.0
2025-11-14,32.95,33.12,32.64,32.68,459376.0
2025-11-17,32.59,32.62,31.99,32.06,360315.0
2025-11-18,32.08,32.37,31.64,31.64,632108.0
2025-11-19,31.64,32.2,31.64,31.71,568317.0
2025-11-20,31.8,32.23,31.8,31.91,590900.0
2025-11-21,32.5,32.5,31.51,31.67,602254.0
2025-11-24,31.98,32.5,31.67,32.32,873830.0
2025-11-25,32.32,32.54,31.725,31.83,676708.0
2025-11-26,33.43,35.2,33.0,33.35,1441785.0