Date,Open,High,Low,Close,Volume
2008-01-02,37.43269876790416,37.43269876790416,37.43269876790416,37.43269876790416,0.0
2008-01-03,37.35191303713032,37.35191303713032,37.35191303713032,37.35191303713032,0.0
2008-01-04,36.77752786552745,36.77752786552745,36.77752786552745,36.77752786552745,0.0
2008-01-07,37.08269454638278,37.08269454638278,37.08269454638278,37.08269454638278,0.0
2008-01-08,35.91048766662069,35.91048766662069,35.91048766662069,35.91048766662069,0.0
2008-01-09,36.399992423509,36.399992423509,36.399992423509,36.399992423509,0.0
2008-01-10,36.431160977302135,36.431160977302135,36.431160977302135,36.431160977302135,0.0
2008-01-11,35.70930062106341,35.70930062106341,35.70930062106341,35.70930062106341,0.0
2008-01-14,35.854055320878665,35.854055320878665,35.854055320878665,35.854055320878665,0.0
2008-01-15,35.27760885059562,35.27760885059562,35.27760885059562,35.27760885059562,0.0
2008-01-16,35.66243184232294,35.66243184232294,35.66243184232294,35.66243184232294,0.0
2008-01-17,34.334553968485174,34.334553968485174,34.334553968485174,34.334553968485174,0.0
2008-01-18,34.31475476522487,34.31475476522487,34.31475476522487,34.31475476522487,0.0
2008-01-21,34.48611739550338,34.48611739550338,34.48611739550338,34.48611739550338,0.0
2008-01-22,34.39622330118652,34.39622330118652,34.39622330118652,34.39622330118652,0.0
2008-01-23,35.23846350034743,35.23846350034743,35.23846350034743,35.23846350034743,0.0
2008-01-24,35.07233141546987,35.07233141546987,35.07233141546987,35.07233141546987,0.0
2008-01-25,34.356869673884184,34.356869673884184,34.356869673884184,34.356869673884184,0.0
2008-01-29,35.00338741617641,35.00338741617641,35.00338741617641,35.00338741617641,0.0
2008-01-30,34.75668861350978,34.75668861350978,34.75668861350978,34.75668861350978,0.0
2008-01-31,35.208198911913,35.208198911913,35.208198911913,35.208198911913,0.0
2008-02-01,35.29240725737037,35.29240725737037,35.29240725737037,35.29240725737037,0.0
2008-02-04,34.60127742895525,34.60127742895525,34.60127742895525,34.60127742895525,0.0
2008-02-05,33.942909366438144,33.942909366438144,33.942909366438144,33.942909366438144,0.0
2008-02-06,33.70144540354471,33.70144540354471,33.70144540354471,33.70144540354471,0.0
2008-02-07,34.11198739067946,34.11198739067946,34.11198739067946,34.11198739067946,0.0
2008-02-08,33.8277514801724,33.8277514801724,33.8277514801724,33.8277514801724,0.0
2008-02-11,33.82639445854128,33.82639445854128,33.82639445854128,33.82639445854128,0.0
2008-02-12,33.91536311563819,33.91536311563819,33.91536311563819,33.91536311563819,0.0
2008-02-13,34.873437564694285,34.873437564694285,34.873437564694285,34.873437564694285,0.0
2008-02-14,34.062604256986404,34.062604256986404,34.062604256986404,34.062604256986404,0.0
2008-02-15,33.97476287260522,33.97476287260522,33.97476287260522,33.97476287260522,0.0
2008-02-18,33.837536207344854,33.837536207344854,33.837536207344854,33.837536207344854,0.0
2008-02-19,33.44521094729615,33.44521094729615,33.44521094729615,33.44521094729615,0.0
2008-02-20,33.96132148746158,33.96132148746158,33.96132148746158,33.96132148746158,0.0
2008-02-21,33.387166064774114,33.387166064774114,33.387166064774114,33.387166064774114,0.0
2008-02-22,33.603595984634055,33.603595984634055,33.603595984634055,33.603595984634055,0.0
2008-02-25,33.87031085635963,33.87031085635963,33.87031085635963,33.87031085635963,0.0
2008-02-26,33.93563255265991,33.93563255265991,33.93563255265991,33.93563255265991,0.0
2008-02-27,33.58880401941768,33.58880401941768,33.58880401941768,33.58880401941768,0.0
2008-02-28,32.97481614692195,32.97481614692195,32.97481614692195,32.97481614692195,0.0
2008-02-29,32.498282541415875,32.498282541415875,32.498282541415875,32.498282541415875,0.0
2008-03-03,32.42773674127303,32.42773674127303,32.42773674127303,32.42773674127303,0.0
2008-03-04,32.557675856824524,32.557675856824524,32.557675856824524,32.557675856824524,0.0
2008-03-05,32.68966124075332,32.68966124075332,32.68966124075332,32.68966124075332,0.0
2008-03-06,32.00650606160712,32.00650606160712,32.00650606160712,32.00650606160712,0.0
2008-03-07,31.79508982134948,31.79508982134948,31.79508982134948,31.79508982134948,0.0
2008-03-10,31.728634410775097,31.728634410775097,31.728634410775097,31.728634410775097,0.0
2008-03-11,32.64893126714475,32.64893126714475,32.64893126714475,32.64893126714475,0.0
2008-03-12,32.10799066662771,32.10799066662771,32.10799066662771,32.10799066662771,0.0
2008-03-13,31.97532462469723,31.97532462469723,31.97532462469723,31.97532462469723,0.0
2008-03-14,31.43347576444924,31.43347576444924,31.43347576444924,31.43347576444924,0.0
2008-03-17,31.81009221080613,31.81009221080613,31.81009221080613,31.81009221080612,0.0
2008-03-18,32.83235893626065,32.83235893626065,32.83235893626065,32.83235893626065,0.0
2008-03-19,32.24634675178992,32.24634675178992,32.24634675178992,32.24634675178992,0.0
2008-03-20,33.94881198109628,33.94881198109628,33.94881198109628,33.94881198109628,0.0
2008-03-25,33.70213250310477,33.70213250310477,33.70213250310477,33.70213250310477,0.0
2008-03-26,33.191007729122006,33.191007729122006,33.191007729122006,33.191007729122006,0.0
2008-03-27,32.80414705776188,32.80414705776188,32.80414705776188,32.80414705776188,0.0
2008-03-28,32.600237380197875,32.600237380197875,32.600237380197875,32.600237380197875,0.0
2008-03-31,32.98870414677963,32.98870414677963,32.98870414677963,32.98870414677963,0.0
2008-04-01,34.51548016576524,34.51548016576524,34.51548016576524,34.51548016576524,0.0
2008-04-02,34.14019712199209,34.14019712199209,34.14019712199209,34.14019712199209,0.0
2008-04-03,34.08717665500298,34.08717665500298,34.08717665500298,34.08717665500298,0.0
2008-04-04,33.90172204218491,33.90172204218491,33.90172204218491,33.90172204218491,0.0
2008-04-07,33.73832547243083,33.73832547243083,33.73832547243083,33.73832547243083,0.0
2008-04-08,33.52894476461986,33.52894476461986,33.52894476461986,33.52894476461986,0.0
2008-04-09,33.22149777209958,33.22149777209958,33.22149777209958,33.22149777209958,0.0
2008-04-10,33.26382310499917,33.26382310499917,33.26382310499917,33.26382310499917,0.0
2008-04-11,32.64029528454926,32.64029528454926,32.64029528454926,32.64029528454927,0.0
2008-04-14,32.77522875502793,32.77522875502793,32.77522875502793,32.77522875502793,0.0
2008-04-15,32.890382346921434,32.890382346921434,32.890382346921434,32.890382346921434,0.0
2008-04-16,33.10181147029584,33.10181147029584,33.10181147029584,33.10181147029584,0.0
2008-04-17,33.26474424784687,33.26474424784687,33.26474424784687,33.26474424784687,0.0
2008-04-18,34.15910524301045,34.15910524301045,34.15910524301045,34.15910524301045,0.0
2008-04-21,33.58176124892708,33.58176124892708,33.58176124892708,33.58176124892708,0.0
2008-04-22,33.20965818780534,33.20965818780534,33.20965818780534,33.20965818780533,0.0
2008-04-23,33.16529302808683,33.16529302808683,33.16529302808683,33.16529302808683,0.0
2008-04-24,33.626815655391766,33.626815655391766,33.626815655391766,33.626815655391766,0.0
2008-04-28,33.89397928901751,33.89397928901751,33.89397928901751,33.89397928901751,0.0
2008-04-29,33.940629054773204,33.940629054773204,33.940629054773204,33.940629054773204,0.0
2008-04-30,33.50643581246958,33.50643581246958,33.50643581246958,33.50643581246958,0.0
2008-05-01,34.43718302371048,34.43718302371048,34.43718302371048,34.43718302371048,0.0
2008-05-02,34.38985045276698,34.38985045276698,34.38985045276698,34.38985045276698,0.0
2008-05-05,33.91126628451135,33.91126628451135,33.91126628451135,33.91126628451134,0.0
2008-05-06,34.10653568510762,34.10653568510762,34.10653568510762,34.10653568510762,0.0
2008-05-07,33.629774477872274,33.629774477872274,33.629774477872274,33.629774477872274,0.0
2008-05-08,33.79157354114921,33.79157354114921,33.79157354114921,33.79157354114921,0.0
2008-05-09,33.666173577066346,33.666173577066346,33.666173577066346,33.66617357706635,0.0
2008-05-12,33.87531594721742,33.87531594721742,33.87531594721742,33.87531594721742,0.0
2008-05-13,34.02642202359097,34.02642202359097,34.02642202359097,34.02642202359097,0.0
2008-05-14,34.38075282515458,34.38075282515458,34.38075282515458,34.38075282515458,0.0
2008-05-15,34.62766849361986,34.62766849361986,34.62766849361986,34.62766849361986,0.0
2008-05-16,34.24125014260152,34.24125014260152,34.24125014260152,34.24125014260152,0.0
2008-05-19,34.17911916488327,34.17911916488327,34.17911916488327,34.17911916488327,0.0
2008-05-20,33.647282633537,33.647282633537,33.647282633537,33.647282633537,0.0
2008-05-21,32.94249025980734,32.94249025980734,32.94249025980734,32.94249025980734,0.0
2008-05-22,33.248346187408856,33.248346187408856,33.248346187408856,33.248346187408856,0.0
2008-05-23,32.66736486002943,32.66736486002943,32.66736486002943,32.66736486002943,0.0
2008-05-26,32.99780177439202,32.99780177439202,32.99780177439202,32.99780177439202,0.0
2008-05-27,32.948416493512845,32.948416493512845,32.948416493512845,32.948416493512845,0.0
2008-05-28,33.02669216370634,33.02669216370634,33.02669216370634,33.02669216370634,0.0
2008-05-29,33.39924613391438,33.39924613391438,33.39924613391438,33.39924613391438,0.0
2008-05-30,33.54329226230833,33.54329226230833,33.54329226230833,33.54329226230833,0.0
2008-06-02,33.14368159973687,33.14368159973687,33.14368159973687,33.14368159973687,0.0
2008-06-03,33.00190289989112,33.00190289989112,33.00190289989112,33.00190289989112,0.0
2008-06-04,32.729497984933815,32.729497984933815,32.729497984933815,32.729497984933815,0.0
2008-06-05,33.588574270502285,33.588574270502285,33.588574270502285,33.588574270502285,0.0
2008-06-06,32.35993289781204,32.35993289781204,32.35993289781204,32.35993289781204,0.0
2008-06-10,32.79913337815959,32.79913337815959,32.79913337815959,32.79913337815959,0.0
2008-06-11,32.2659312364377,32.2659312364377,32.2659312364377,32.2659312364377,0.0
2008-06-12,32.83896797515396,32.83896797515396,32.83896797515396,32.83896797515396,0.0
2008-06-13,33.123648353188926,33.123648353188926,33.123648353188926,33.123648353188926,0.0
2008-06-16,33.108624491871026,33.108624491871026,33.108624491871026,33.108624491871026,0.0
2008-06-17,32.78708766399731,32.78708766399731,32.78708766399731,32.78708766399731,0.0
2008-06-18,32.414306092060016,32.414306092060016,32.414306092060016,32.414306092060016,0.0
2008-06-19,32.35583177231294,32.35583177231294,32.35583177231294,32.35583177231294,0.0
2008-06-20,31.602570966179552,31.602570966179552,31.602570966179552,31.602570966179552,0.0
2008-06-23,31.72909390860589,31.72909390860589,31.72909390860589,31.72909390860589,0.0
2008-06-24,31.265297411194386,31.265297411194386,31.265297411194386,31.265297411194386,0.0
2008-06-25,31.514950741969265,31.514950741969265,31.514950741969265,31.514950741969265,0.0
2008-06-26,30.511130492516173,30.511130492516173,30.511130492516173,30.511130492516173,0.0
2008-06-27,30.27582036505751,30.27582036505751,30.27582036505751,30.27582036505751,0.0
2008-06-30,30.374588779629743,30.374588779629743,30.374588779629743,30.37458877962974,0.0
2008-07-01,30.69158645603482,30.69158645603482,30.69158645603482,30.69158645603482,0.0
2008-07-02,29.856863555498165,29.856863555498165,29.856863555498165,29.856863555498165,0.0
2008-07-03,29.94243536414504,29.94243536414504,29.94243536414504,29.94243536414504,0.0
2008-07-04,30.10765060054715,30.10765060054715,30.10765060054715,30.10765060054715,0.0
2008-07-07,29.8834951050088,29.8834951050088,29.8834951050088,29.8834951050088,0.0
2008-07-08,30.460611497362898,30.460611497362898,30.460611497362898,30.460611497362898,0.0
2008-07-09,29.64385410313564,29.64385410313564,29.64385410313564,29.64385410313564,0.0
2008-07-10,29.667518241421263,29.667518241421263,29.667518241421263,29.667518241421263,0.0
2008-07-11,29.177792324362063,29.177792324362063,29.177792324362063,29.177792324362063,0.0
2008-07-14,28.816644206851,28.816644206851,28.816644206851,28.816644206851,0.0
2008-07-15,28.18808982368204,28.18808982368204,28.18808982368204,28.18808982368204,0.0
2008-07-16,29.16368101714737,29.16368101714737,29.16368101714737,29.16368101714737,0.0
2008-07-17,29.39079748235234,29.39079748235234,29.39079748235234,29.39079748235234,0.0
2008-07-18,29.568305359321123,29.568305359321123,29.568305359321123,29.568305359321123,0.0
2008-07-21,29.467943732644,29.467943732644,29.467943732644,29.467943732644,0.0
2008-07-22,29.90215629962275,29.90215629962275,29.90215629962275,29.90215629962275,0.0
2008-07-23,30.358884260310163,30.358884260310163,30.358884260310163,30.358884260310163,0.0
2008-07-24,29.761970811881884,29.761970811881884,29.761970811881884,29.761970811881884,0.0
2008-07-25,30.020947224812307,30.020947224812307,30.020947224812307,30.020947224812307,0.0
2008-07-28,29.4260693088307,29.4260693088307,29.4260693088307,29.4260693088307,0.0
2008-07-29,30.279685300082832,30.279685300082832,30.279685300082832,30.279685300082832,0.0
2008-07-30,31.040691006569745,31.040691006569745,31.040691006569745,31.040691006569745,0.0
2008-07-31,30.73073824784139,30.73073824784139,30.73073824784139,30.73073824784139,0.0
2008-08-01,30.86295338068558,30.86295338068558,30.86295338068558,30.86295338068558,0.0
2008-08-04,30.54230763505381,30.54230763505381,30.54230763505381,30.54230763505381,0.0
2008-08-05,31.95620393225248,31.95620393225248,31.95620393225248,31.95620393225248,0.0
2008-08-06,32.34603630920986,32.34603630920986,32.34603630920986,32.34603630920986,0.0
2008-08-07,31.8328652668498,31.8328652668498,31.8328652668498,31.8328652668498,0.0
2008-08-08,33.22536914868329,33.22536914868329,33.22536914868329,33.22536914868329,0.0
2008-08-11,33.486164228261735,33.486164228261735,33.486164228261735,33.486164228261735,0.0
2008-08-12,33.59882064269164,33.59882064269164,33.59882064269164,33.59882064269165,0.0
2008-08-13,33.867573194050024,33.867573194050024,33.867573194050024,33.867573194050024,0.0
2008-08-14,33.82137219019449,33.82137219019449,33.82137219019449,33.82137219019449,0.0
2008-08-15,34.27742593443858,34.27742593443858,34.27742593443858,34.27742593443858,0.0
2008-08-18,33.57675401088315,33.57675401088315,33.57675401088315,33.57675401088315,0.0
2008-08-19,33.332565268796856,33.332565268796856,33.332565268796856,33.332565268796856,0.0
2008-08-20,33.46386140597948,33.46386140597948,33.46386140597948,33.46386140597948,0.0
2008-08-21,33.20398317487648,33.20398317487648,33.20398317487648,33.20398317487648,0.0
2008-08-22,33.96360394631265,33.96360394631265,33.96360394631265,33.96360394631265,0.0
2008-08-25,33.42154466182439,33.42154466182439,33.42154466182439,33.42154466182439,0.0
2008-08-26,33.95473821480177,33.95473821480177,33.95473821480177,33.95473821480177,0.0
2008-08-27,34.12929371084842,34.12929371084842,34.12929371084842,34.12929371084842,0.0
2008-08-28,34.3513964964511,34.3513964964511,34.3513964964511,34.3513964964511,0.0
2008-08-29,34.046453122952784,34.046453122952784,34.046453122952784,34.046453122952784,0.0
2008-09-01,34.30860522416235,34.30860522416235,34.30860522416235,34.30860522416235,0.0
2008-09-02,34.91145778941288,34.91145778941288,34.91145778941288,34.91145778941288,0.0
2008-09-03,35.0361470348883,35.0361470348883,35.0361470348883,35.0361470348883,0.0
2008-09-04,34.01663729641852,34.01663729641852,34.01663729641852,34.01663729641852,0.0
2008-09-05,35.1615491461573,35.1615491461573,35.1615491461573,35.1615491461573,0.0
2008-09-08,35.33133359463379,35.33133359463379,35.33133359463379,35.33133359463379,0.0
2008-09-09,34.654070294215096,34.654070294215096,34.654070294215096,34.654070294215096,0.0
2008-09-10,34.97448843811759,34.97448843811759,34.97448843811759,34.97448843811759,0.0
2008-09-11,36.0010516830086,36.0010516830086,36.0010516830086,36.0010516830086,0.0
2008-09-12,35.04480663653116,35.04480663653116,35.04480663653116,35.04480663653116,0.0
2008-09-15,33.711691775734074,33.711691775734074,33.711691775734074,33.711691775734074,0.0
2008-09-16,35.20342142278446,35.20342142278446,35.20342142278446,35.203421422784466,0.0
2008-09-17,33.656625040367665,33.656625040367665,33.656625040367665,33.656625040367665,0.0
2008-09-18,34.60423410424963,34.60423410424963,34.60423410424963,34.60423410424963,0.0
2008-09-19,34.847729305217484,34.847729305217484,34.847729305217484,34.847729305217484,0.0
2008-09-22,32.708786227570315,32.708786227570315,32.708786227570315,32.708786227570315,0.0
2008-09-23,32.38312894952237,32.38312894952237,32.38312894952237,32.38312894952237,0.0
2008-09-24,32.40088832596375,32.40088832596375,32.40088832596375,32.40088832596375,0.0
2008-09-25,32.934998727416584,32.934998727416584,32.934998727416584,32.934998727416584,0.0
2008-09-26,33.29136291424075,33.29136291424075,33.29136291424075,33.29136291424075,0.0
2008-09-29,30.941016479452685,30.941016479452685,30.941016479452685,30.941016479452685,0.0
2008-09-30,33.674828884336954,33.674828884336954,33.674828884336954,33.674828884336954,0.0
2008-10-01,33.45681004674437,33.45681004674437,33.45681004674437,33.45681004674437,0.0
2008-10-02,32.79891007080256,32.79891007080256,32.79891007080256,32.79891007080256,0.0
2008-10-03,32.11276600857011,32.11276600857011,32.11276600857011,32.11276600857011,0.0
2008-10-06,33.72808983617208,33.72808983617208,33.72808983617208,33.72808983617209,0.0
2008-10-07,31.601870983502742,31.601870983502742,31.601870983502742,31.601870983502742,0.0
2008-10-08,33.693260330035514,33.693260330035514,33.693260330035514,33.693260330035514,0.0
2008-10-09,29.556248909228223,29.556248909228223,29.556248909228223,29.556248909228223,0.0
2008-10-10,31.42300179053061,31.42300179053061,31.42300179053061,31.42300179053061,0.0
2008-10-13,33.98431785086228,33.98431785086228,33.98431785086228,33.98431785086228,0.0
2008-10-14,32.530823147143,32.530823147143,32.530823147143,32.530823147143,0.0
2008-10-15,30.20459175972685,30.20459175972685,30.20459175972685,30.20459175972685,0.0
2008-10-16,32.58203353622858,32.58203353622858,32.58203353622858,32.58203353622858,0.0
2008-10-17,31.101452079540135,31.101452079540135,31.101452079540135,31.101452079540135,0.0
2008-10-20,32.2076759296754,32.2076759296754,32.2076759296754,32.2076759296754,0.0
2008-10-21,31.570698135337363,31.570698135337363,31.570698135337363,31.570698135337363,0.0
2008-10-22,30.2439647117043,30.2439647117043,30.2439647117043,30.2439647117043,0.0
2008-10-23,31.14377955962584,31.14377955962584,31.14377955962584,31.14377955962584,0.0
2008-10-24,32.536287735831586,32.536287735831586,32.536287735831586,32.536287735831586,0.0
2008-10-27,31.904549075638982,31.904549075638982,31.904549075638982,31.904549075638982,0.0
2008-10-28,34.34298811558489,34.34298811558489,34.34298811558489,34.34298811558489,0.0
2008-10-29,31.766875795664586,31.766875795664586,31.766875795664586,31.766875795664586,0.0
2008-10-30,32.513295666803145,32.513295666803145,32.513295666803145,32.513295666803145,0.0
2008-10-31,33.51028786437816,33.51028786437816,33.51028786437816,33.51028786437816,0.0
2008-11-03,32.480297710431344,32.480297710431344,32.480297710431344,32.48029771043135,0.0
2008-11-04,32.89676378408547,32.89676378408547,32.89676378408547,32.89676378408547,0.0
2008-11-05,31.055474383041627,31.055474383041627,31.055474383041627,31.055474383041627,0.0
2008-11-06,30.49793173940468,30.49793173940468,30.49793173940468,30.49793173940468,0.0
2008-11-07,31.634420177974373,31.634420177974373,31.634420177974373,31.634420177974373,0.0
2008-11-10,30.52637551400496,30.52637551400496,30.52637551400496,30.52637551400496,0.0
2008-11-11,31.45190506296168,31.45190506296168,31.45190506296168,31.45190506296168,0.0
2008-11-12,30.262170702859727,30.262170702859727,30.262170702859727,30.262170702859727,0.0
2008-11-13,32.50670380539883,32.50670380539883,32.50670380539883,32.50670380539883,0.0
2008-11-14,30.33476706575212,30.33476706575212,30.33476706575212,30.33476706575212,0.0
2008-11-17,29.975882082416994,29.975882082416994,29.975882082416994,29.975882082416994,0.0
2008-11-18,30.080797890865625,30.080797890865625,30.080797890865625,30.080797890865625,0.0
2008-11-19,28.31278765790197,28.31278765790197,28.31278765790197,28.31278765790197,0.0
2008-11-20,27.94571974824378,27.94571974824378,27.94571974824378,27.94571974824378,0.0
2008-11-21,29.614274467075138,29.614274467075138,29.614274467075138,29.614274467075138,0.0
2008-11-24,30.0200260819646,30.0200260819646,30.0200260819646,30.0200260819646,0.0
2008-11-25,30.39598548936718,30.39598548936718,30.39598548936718,30.39598548936718,0.0
2008-11-26,31.3417672978566,31.3417672978566,31.3417672978566,31.3417672978566,0.0
2008-11-27,31.01792868645669,31.01792868645669,31.01792868645669,31.01792868645669,0.0
2008-11-28,31.519726083911667,31.519726083911667,31.519726083911667,31.519726083911667,0.0
2008-12-01,29.02781566789037,29.02781566789037,29.02781566789037,29.02781566789037,0.0
2008-12-02,30.269898425724254,30.269898425724254,30.269898425724254,30.269898425724254,0.0
2008-12-03,30.823359268537228,30.823359268537228,30.823359268537228,30.823359268537228,0.0
2008-12-04,29.841837546994142,29.841837546994142,29.841837546994142,29.841837546994142,0.0
2008-12-05,31.58366928671958,31.58366928671958,31.58366928671958,31.58366928671958,0.0
2008-12-08,31.50403444770884,31.50403444770884,31.50403444770884,31.50403444770884,0.0
2008-12-09,31.020889656123323,31.020889656123323,31.020889656123323,31.020889656123323,0.0
2008-12-10,31.189295611107447,31.189295611107447,31.189295611107447,31.189295611107447,0.0
2008-12-11,29.77607782472433,29.77607782472433,29.77607782472433,29.77607782472433,0.0
2008-12-12,30.49498150566868,30.49498150566868,30.49498150566868,30.49498150566868,0.0
2008-12-15,29.65069074375822,29.65069074375822,29.65069074375822,29.65069074375822,0.0
2008-12-16,31.08893398443033,31.08893398443033,31.08893398443033,31.08893398443033,0.0
2008-12-17,29.774022967602534,29.774022967602534,29.774022967602534,29.774022967602534,0.0
2008-12-18,28.764761748508228,28.764761748508228,28.764761748508228,28.764761748508228,0.0
2008-12-19,29.73283779053542,29.73283779053542,29.73283779053542,29.73283779053542,0.0
2008-12-22,29.26973268705622,29.26973268705622,29.26973268705622,29.26973268705622,0.0
2008-12-23,29.05559166760572,29.05559166760572,29.05559166760572,29.05559166760572,0.0
2008-12-24,28.9297429416227,28.9297429416227,28.9297429416227,28.9297429416227,0.0
2008-12-29,28.55082900611188,28.55082900611188,28.55082900611188,28.55082900611188,0.0
2008-12-30,29.36280246965222,29.36280246965222,29.36280246965222,29.36280246965222,0.0
2008-12-31,29.532346433282704,29.532346433282704,29.532346433282704,29.5323464332827,0.0
2009-01-02,28.34625297826274,28.45093546601004,28.34625297826274,28.45093546601004,77.0
2009-01-05,29.56375539372537,29.632027401958137,29.531895586211217,29.632027401958137,849.0
2009-01-06,29.777676727589174,29.777676727589174,29.69802546188785,29.69802546188785,40.0
2009-01-07,30.03938308226788,30.03938308226788,29.447696874997124,29.52279574939789,702.0
2009-01-08,29.110887515455573,29.23149989091124,29.110887515455573,29.23149989091124,306.0
2009-01-09,29.204191096862225,29.31114976022485,29.204191096862225,29.31114976022485,435.0
2009-01-12,29.108613145995538,29.24743162208948,28.935658665968297,29.201918107664603,2013.0
2009-01-13,29.290667185767266,29.488652859774973,29.290667185767266,29.47272122177253,751.0
2009-01-14,29.9483409922145,29.9483409922145,29.604706605701324,29.604706605701324,587.0
2009-01-15,28.935657702939714,29.04944322144421,28.896971043343196,28.99027426567769,204.0
2009-01-16,29.099514479840543,29.135924949619994,28.915180725321715,28.915180725321715,386.0
2009-01-19,29.05854174666447,29.05854174666447,28.792282355288087,28.942480049717272,406.0
2009-01-20,28.9265526176287,28.994824618418978,28.701257792987366,28.97206612733615,2185.0
2009-01-21,28.439555379546583,28.439555379546583,28.28253079402433,28.439555379546583,2170.0
2009-01-22,29.11543916960943,29.37031762109036,29.11543916960943,29.37031762109036,81.0
2009-01-23,28.88559593948728,28.958418612324493,28.88559593948728,28.958418612324493,321.0
2009-01-27,29.0221364183781,29.12226823835099,28.99255280621764,29.12226823835099,184.0
2009-01-28,29.377147423184592,29.568306280982977,29.356666861090236,29.511413515748306,333.0
2009-01-29,29.81409060472548,30.10765928842742,29.81409060472548,30.03938725925537,1728.0
2009-01-30,29.752644206921666,30.11220692950478,29.752644206921666,30.11220692950478,1353.0
2009-02-02,29.770844410652604,29.9210386544076,29.770844410652604,29.9210386544076,544.0
2009-02-03,29.89145957473437,29.89373403520771,29.6206494626808,29.6206494626808,1340.0
2009-02-04,29.44541685926057,29.64568048654884,29.44541685926057,29.58423533318384,195.0
2009-02-05,29.64567966773135,29.64567966773135,29.40900384702613,29.443141585712027,464.0
2009-02-06,29.652509271601293,29.78222296775661,29.584237260354875,29.6206494626808,311.0
2009-02-09,29.45907071971353,29.57513417361457,29.44769147311128,29.44769147311128,706.0
2009-02-10,29.23377736236584,29.43403751654125,29.176884602295623,29.43403751654125,6254.0
2009-02-11,29.145034311297632,29.145034311297632,28.849189431619287,29.11317275792472,351.0
2009-02-12,29.277011851534787,29.277011851534787,29.013030357490944,29.060820065820536,1004.0
2009-02-13,29.33390223478866,29.33390223478866,29.217842268053374,29.265633708743245,338.0
2009-02-16,28.75815478730697,28.764981641146484,28.74222488293832,28.74222488293832,1340.0
2009-02-17,28.398585414630062,28.867381120956367,28.384931710167415,28.842348171955543,695.0
2009-02-18,28.51237377918852,28.551060436538087,28.44637797394148,28.48961702405519,1308.0
2009-02-19,28.446378591663706,28.55788790959887,27.936619973445254,27.936619973445254,85.0
2009-02-20,27.747735817399448,27.900207991134423,27.747735817399448,27.900207991134423,3198.0
2009-02-23,27.649877968441327,27.649877968441327,27.367690399598896,27.536092462398354,2566.0
2009-02-24,26.85338174788472,26.978546509845355,26.75324993831622,26.93758365467907,1348.0
2009-02-25,27.56795026293768,27.56795026293768,27.56795026293768,27.56795026293768,1.0
2009-02-26,27.267561319030957,27.267561319030957,26.933031620093686,26.933031620093686,1790.0
2009-02-27,26.898894134111988,27.33583181634425,26.85338062415592,26.94668557666372,252.0
2009-03-02,26.311760927474108,26.60760220015601,26.28445178110065,26.40734033543769,2620.0
2009-03-03,25.959041422349795,26.28446824145511,25.872565009022484,26.14792589653773,1738.0
2009-03-04,26.056885478194992,26.603056350748,26.056885478194992,26.603056350748,384.0
2009-03-05,26.3754860433498,26.3754860433498,25.53347208465285,25.53347208465285,344.0
2009-03-06,25.01917319204774,25.032826905675385,24.691470175143447,24.775672127050832,4200.0
2009-03-09,24.736971244330554,24.89627201336502,24.736971244330554,24.736971244330554,1706.0
2009-03-10,24.72558833128612,24.72558833128612,24.49801734201745,24.49801734201745,80.0
2009-03-11,25.706426963551635,25.98861459437938,25.706426963551635,25.797455735627192,263.0
2009-03-12,25.392375026467544,25.519814243068826,25.35141217309869,25.35141217309869,252.0
2009-03-13,26.512029354506097,26.512029354506097,26.473342689739653,26.473342689739653,483.0
2009-03-16,26.625814457672348,26.83062876228494,26.625814457672348,26.7760121931314,378.0
2009-03-17,26.56664644734433,26.56664644734433,26.398244340283327,26.550716541760572,335.0
2009-03-18,27.19019320234094,27.19019320234094,26.8602140970304,26.8602140970304,232.0
2009-03-19,27.12419028637509,27.176530648410814,27.1150872372756,27.1150872372756,253.0
2009-03-20,26.332247288868853,26.332247288868853,26.26397701223155,26.26397701223155,126.0
2009-03-23,26.170667004339503,26.170667004339503,25.829310478195943,25.88620323255321,1252.0
2009-03-24,26.8374540151694,26.84200467223176,26.40734486925972,26.505200490278977,1467.0
2009-03-25,27.08095669712901,27.08095669712901,26.65539818113153,26.757806201975985,640.0
2009-03-26,26.785111050786337,26.869312961689143,26.73959753670493,26.84200381150273,1453.0
2009-03-27,26.976272393692945,27.080954868028563,26.921655828002475,26.921655828002475,5883.0
2009-03-30,27.03089095069589,27.03089095069589,26.835179694972283,26.839732088582288,759.0
2009-03-31,26.489264614039023,26.489264614039023,26.352722361971445,26.352722361971445,675.0
2009-04-01,26.398240747027653,26.398240747027653,25.938548008304767,26.047781135659257,1079.0
2009-04-02,26.44375631644804,26.862487967136964,26.44375631644804,26.862487967136964,13378.0
2009-04-03,26.898898266332782,26.898898266332782,26.67360340585081,26.78056208053065,1831.0
2009-04-06,0.0,27.133296378419278,26.92392969810904,26.92392969810904,0.0
2009-04-07,26.962614788640558,26.969441641336317,26.669047969119347,26.669047969119347,1140.0
2009-04-08,26.28445687349354,26.28445687349354,26.28445687349354,26.28445687349354,245.0
2009-04-09,26.8055945732594,26.89889780226168,26.8055945732594,26.89889780226168,153.0
2009-04-14,26.87841770457505,26.87841770457505,26.61671064155127,26.78056208053065,1467.0
2009-04-15,26.625817653680127,26.63719690272484,26.55071877693618,26.616714601690287,1975.0
2009-04-16,26.853387809282967,26.853387809282967,26.673606445263104,26.673606445263104,1175.0
2009-04-17,27.30169699918588,27.376795856474853,27.30169699918588,27.33583300124716,397.0
2009-04-20,27.58843712905552,27.649880544101563,27.367692948972604,27.367692948972604,2276.0
2009-04-21,25.94309862700715,27.379071337522685,25.94309862700715,27.344937070417924,1416.0
2009-04-22,27.43597014473484,27.592994752943007,27.415489579957928,27.479209207570044,1630.0
2009-04-23,27.30852790999109,27.342663917124472,27.231154580969587,27.23798143515037,333.0
2009-04-24,27.30852207570829,27.30852207570829,27.11736325456829,27.11736325456829,210.0
2009-04-27,27.699948499928208,27.699948499928208,27.317629066256384,27.649882591102365,514.0
2009-04-28,27.76138490185202,27.76138490185202,27.57250229752306,27.57250229752306,395.0
2009-04-29,27.608914791706773,27.608914791706773,27.506508531965604,27.506508531965604,154.0
2009-04-30,27.76366398671794,27.786420741100574,27.422307462291084,27.731804183336425,844.0
2009-05-01,27.431415269245377,27.55430384770145,27.431415269245377,27.495134887060512,480.0
2009-05-04,27.61802696023167,27.70222888655888,27.60437325075197,27.66809287663003,329.0
2009-05-05,28.60567578892952,28.673947787677506,27.973028647283748,28.016267695572743,1129.0
2009-05-06,28.05724039388432,28.05724039388432,27.88656207334614,27.988968371177187,853.0
2009-05-07,28.02764578080612,28.06405623873017,27.991233586653085,28.05950558257554,1195.0
2009-05-08,27.9775842783803,28.043580088481576,27.957101981893366,27.957101981893366,882.0
2009-05-11,27.991244501799663,28.105030048554948,27.558859076883657,27.558859076883657,665.0
2009-05-12,27.536101800140205,27.602097624372387,27.48148522486273,27.48148522486273,2385.0
2009-05-13,27.447342855994933,27.45644590580405,27.41093065675849,27.41320685326808,2227.0
2009-05-14,27.30852324764445,27.30852324764445,27.074125367565504,27.074125367565504,1395.0
2009-05-15,27.11281227431077,27.17198122803454,27.07412561604987,27.17198122803454,833.0
2009-05-18,27.29259040577284,27.29259040577284,27.04226265020903,27.07867310777864,1008.0
2009-05-19,27.356312862509142,27.356312862509142,27.356312862509142,27.356312862509142,40.0
2009-05-20,27.30852158895899,27.30852158895899,27.03998772388506,27.101431133519444,553.0
2009-05-21,27.308521147892044,27.308521147892044,26.63035877544529,26.707733821536745,248.0
2009-05-22,26.459687356010768,26.459687356010768,26.45513669858424,26.45513669858424,142.0
2009-05-25,26.341352561058496,26.350455612623687,26.170674250727668,26.2799091332804,1286.0
2009-05-26,26.27990403642505,26.336796795501265,26.23438878742656,26.23438878742656,504.0
2009-05-27,26.477889862593933,26.69863404673822,26.448306252765125,26.69863404673822,1025.0
2009-05-28,26.53478434059288,26.603056350748,26.420998814487227,26.603056350748,1081.0
2009-05-29,26.582574709071014,26.582574709071014,26.39824270782529,26.39824270782529,544.0
2009-06-01,26.54616021280294,26.54616021280294,26.54616021280294,26.54616021280294,255.0
2009-06-02,26.862495265767244,26.862495265767244,26.73960665237893,26.73960665237893,1596.0
2009-06-03,26.762356751368028,26.762356751368028,26.243495003783448,26.243495003783448,1770.0
2009-06-04,26.9626173932808,26.9626173932808,26.680428055582805,26.680428055582805,22010.0
2009-06-05,27.115085301577206,27.115085301577206,27.07184625549865,27.07867310777864,1150.0
2009-06-09,27.47238083657095,27.52244675156888,27.30852938247934,27.30852938247934,489.0
2009-06-10,27.08095816512022,27.14240159197404,26.967172626611315,27.14240159197404,1373.0
2009-06-11,27.074134588756404,27.1150974570286,26.853390339524573,26.853390339524573,3799.0
2009-06-12,26.68270137749329,26.82607049119557,26.580295115738664,26.81924363857581,14565.0
2009-06-15,26.94213266833011,27.05819437359484,26.85338011025387,27.04909132453201,1186.0
2009-06-16,26.853380695620388,26.989922962081117,26.853380695620388,26.96261555052644,1155.0
2009-06-17,26.85339193615015,26.85339193615015,26.48245163868506,26.625820818047185,999.0
2009-06-18,26.48927300533088,26.628091497506144,26.48927300533088,26.56892253291599,693.0
2009-06-19,26.398243396591955,26.398243396591955,26.21618585108921,26.243495003783448,765.0
2009-06-22,26.238948438872885,26.493826958854196,26.238948438872885,26.47562085421847,909.0
2009-06-23,26.248044141603884,26.386862621361832,26.11605425179626,26.386862621361832,1551.0
2009-06-24,26.398243369281293,26.398243369281293,25.713253981916907,25.87938162223351,12142.0
2009-06-25,25.99544288345531,26.006820394689537,25.7246327671316,25.99771734396452,1993.0
2009-06-26,26.004541306690545,26.22073483085652,26.004541306690545,26.22073483085652,565.0
2009-06-29,26.1820457385463,26.252592196978707,26.1570127882195,26.1570127882195,2934.0
2009-06-30,26.052335952237524,26.307214430593785,26.052335952237524,26.111503178296275,2213.0
2009-07-01,26.065992749737383,26.27535773498115,26.056889697827277,26.238947263570317,2050.0
2009-07-02,26.241216057698683,26.26397455067418,26.116053027479676,26.15018903071368,1141.0
2009-07-03,25.94309602187517,25.968128972724443,25.85206726753506,25.85206726753506,2002.0
2009-07-06,25.783797555922533,25.8111049674488,25.676838897500343,25.715525554648632,1499.0
2009-07-07,25.906682371189536,25.92033781212281,25.815655358188963,25.83158525908696,848.0
2009-07-08,25.77242028258875,25.783799529081584,25.6927707658266,25.71780371912745,453.0
2009-07-09,25.883930451361763,25.908963405480133,25.829313886116825,25.908963405480133,1424.0
2009-07-10,25.797458107171828,25.811111816558046,25.729186087781606,25.76104590050249,504.0
2009-07-13,25.870282512659752,25.870282512659752,25.749670108411276,25.749670108411276,882.0
2009-07-14,26.307208675027905,26.35499837926413,26.28445192104337,26.35499837926413,3108.0
2009-07-15,26.411888727304863,26.44602472328781,26.28444952761271,26.34134227550798,3995.0
2009-07-16,26.56891725417297,26.616706961229124,26.46651098708537,26.60988010825384,3149.0
2009-07-17,26.760081952509505,26.830630166597643,26.739601389091003,26.830630166597643,1689.0
2009-07-20,26.83063104911076,26.85338781017856,26.67133024917704,26.807874288042967,2073.0
2009-07-21,26.85337981713697,26.87158591506391,26.664495457660443,26.816967621283112,4248.0
2009-07-22,26.87841911272324,26.905728266060304,26.7168438619952,26.835180053996904,2699.0
2009-07-23,26.785103574329483,26.867029265791725,26.739590072952144,26.867029265791725,3153.0
2009-07-24,26.73959932572041,27.344939173633207,26.73959932572041,27.160605435943328,4398.0
2009-07-27,27.6407814124235,27.656711317562287,27.536098930621563,27.586164842837597,3005.0
2009-07-28,27.99123496573844,27.99123496573844,27.201563262485603,27.2152169678512,4634.0
2009-07-29,27.21522165579685,27.21977404918893,27.080955566629704,27.080955566629704,3181.0
2009-07-30,27.59071452237134,27.59071452237134,27.542924808648685,27.542924808648685,638.0
2009-07-31,27.76366859167588,27.76366859167588,27.31080268030013,27.447344965472343,2375.0
2009-08-03,27.44734726218056,27.44734726218056,27.08095769563537,27.165159617714828,3239.0
2009-08-04,27.42231694382212,27.42231694382212,27.19474584885264,27.276671581940025,5767.0
2009-08-05,27.376794032421028,27.44961668839279,27.28576527839905,27.44961668839279,2061.0
2009-08-06,27.449618659853467,27.449618659853467,27.21066838041276,27.367692948972604,6306.0
2009-08-07,27.363140914387216,27.397276917072848,27.363140914387216,27.363140914387216,1390.0
2009-08-10,27.991238749416517,27.991238749416517,27.47010084402702,27.47010084402702,2774.0
2009-08-11,27.7318097718931,27.88883436036659,27.558855278518628,27.80463244233033,2450.0
2009-08-12,27.633954558253944,27.745463894225445,27.458725601727306,27.586164842837597,2178.0
2009-08-13,27.991232506683225,27.991232506683225,27.649876012699288,27.70221810571755,2297.0
2009-08-14,27.99123574217194,27.99123574217194,27.536093697583777,27.592986453157295,3140.0
2009-08-17,27.76366607322201,28.05040606143389,27.76366607322201,27.97985786044805,4283.0
2009-08-18,27.99123723905832,27.99123723905832,27.37224374751987,27.39955289669805,3514.0
2009-08-19,27.483754621272308,27.497410064747623,27.42231120243596,27.486030817889745,1770.0
2009-08-20,27.51333664419551,27.834210879310884,27.51333664419551,27.827384026512764,1898.0
2009-08-21,27.831932316800724,27.909305618746824,27.82737992478693,27.909305618746824,2912.0
2009-08-24,28.10502342898348,28.289355415717868,28.10502342898348,28.289355415717868,4001.0
2009-08-25,28.127778604941994,28.161914606256016,28.027648533644463,28.068609651746307,3810.0
2009-08-26,28.218813164633648,28.309841941442887,28.15736973861938,28.273429736227392,3621.0
2009-08-27,28.51693108284033,28.51693108284033,28.387215638492467,28.40314554442187,2170.0
2009-08-28,28.24156086588148,28.24156086588148,28.1027424164271,28.12777536542569,1348.0
2009-08-31,28.127777704766498,28.127777704766498,27.90475907761327,27.911585930411768,547.0
2009-09-01,27.831940523958345,27.93662300016974,27.76139231677182,27.913866242076704,8618.0
2009-09-02,27.649874330154635,27.756832969557603,27.53608883908404,27.67945793279062,2314.0
2009-09-03,27.35176673305977,27.45417301735042,27.30852767531377,27.45417301735042,4378.0
2009-09-04,27.41547874649468,27.43140864710287,27.32900065499683,27.32900065499683,1335.0
2009-09-07,27.342661232412457,27.35176428250285,27.269838567918608,27.340385035832547,1751.0
2009-09-08,27.34948864559621,27.467824826734333,27.31307644448952,27.467824826734333,3918.0
2009-09-09,27.39955516455232,27.39955516455232,27.171984111252424,27.297147148829755,8373.0
2009-09-10,27.48147666350864,27.82966004380545,27.48147666350864,27.82966004380545,2771.0
2009-09-11,27.99123441753497,27.99123441753497,27.59981199991588,27.604364392434636,6896.0
2009-09-14,27.604367770536243,27.672638040610845,27.57705862076886,27.661260530379696,4390.0
2009-09-15,27.907038975031195,27.961657280518963,27.81828639890037,27.81828639890037,3596.0
2009-09-16,27.945726589555115,27.948001050047733,27.89110828560339,27.907038190198627,2812.0
2009-09-17,27.991239145087476,28.06178561498171,27.91158962484732,27.998065998789585,31881.0
2009-09-18,28.100473692523337,28.10730054614759,27.968482068356828,27.968482068356828,4407.0
2009-09-21,27.99124935834085,28.3280553991141,27.99124935834085,28.30074623811196,7820.0
2009-09-22,28.373562313741328,28.373562313741328,28.145991233822397,28.218813909947272,1357.0
2009-09-23,28.21880283498725,28.21880283498725,27.99123184438252,28.10501733968489,6581.0
2009-09-24,27.991236319509976,28.01171687854889,27.80462814682907,27.888830051857088,7629.0
2009-09-25,27.888823090370988,27.888823090370988,27.658975924342503,27.658975924342503,2557.0
2009-09-28,27.65898560174352,27.71132597091043,27.58616293525484,27.684018556120503,1084.0
2009-09-29,27.831938354250624,27.831938354250624,27.779596252110714,27.779596252110714,729.0
2009-09-30,27.752284229388376,27.759112818183343,27.536092462398354,27.536092462398354,2732.0
2009-10-01,27.536094217095755,27.536094217095755,27.235700531449325,27.40637880139,2253.0
2009-10-02,27.240251209622457,27.240251209622457,27.024059428684645,27.024059428684645,8233.0
2009-10-05,27.04681440340068,27.04681440340068,26.88979158590477,26.88979158590477,600.0
2009-10-06,27.174256598902325,27.174256598902325,26.939856987564102,26.94668557666372,1284.0
2009-10-07,27.06957891677752,27.14240159197404,27.06957891677752,27.14240159197404,1409.0
2009-10-08,27.38361996554562,27.38361996554562,27.024057354159527,27.039987255361243,17042.0
2009-10-09,27.039989080277515,27.039989080277515,27.010405472114613,27.010405472114613,1509.0
2009-10-12,27.03089178176268,27.165159617714828,27.03089178176268,27.165159617714828,3331.0
2009-10-13,27.105991936539446,27.105991936539446,27.035445456138717,27.10371573955664,3442.0
2009-10-14,27.192466280386565,27.2357053386634,27.044544739750048,27.085507601215088,8764.0
2009-10-15,27.308525775190887,27.308525775190887,27.06502482314461,27.06957548016624,2560.0
2009-10-16,27.103705951187404,27.126462704108224,27.039986348517527,27.096879098934057,2702.0
2009-10-19,27.05820176755415,27.11509453757161,26.942140030574237,27.04227186139844,6826.0
2009-10-20,27.07184892050583,27.08777882280364,27.02405921361241,27.060471410995472,2111.0
2009-10-21,27.03544602381424,27.11509555758905,27.00131001327372,27.0513759305692,8901.0
2009-10-22,26.689532085512752,26.723668089771717,26.589400269347617,26.723668089771717,2708.0
2009-10-23,27.003577815446945,27.074124275397523,27.003577815446945,27.04909132453201,9213.0
2009-10-26,26.86021343991971,26.8738671486918,26.74187724602613,26.750980297284027,7857.0
2009-10-27,26.69863829134886,26.70091448822965,26.59167960893592,26.598506463348752,2865.0
2009-10-28,26.63719041428156,26.73504602904905,26.52112869996913,26.73504602904905,1359.0
2009-10-29,26.80786837226109,26.80786837226109,26.52567904135745,26.6212601947173,3189.0
2009-10-30,26.662223588599005,26.662223588599005,26.54388567680305,26.614432142839217,4858.0
2009-11-02,26.17521877700879,26.466511150172764,26.17521877700879,26.34362258717292,3867.0
2009-11-03,26.51202854215705,26.51202854215705,26.261700722910465,26.51202854215705,7451.0
2009-11-04,26.175226914186556,26.63719770131537,26.175226914186556,26.52796281039203,6628.0
2009-11-05,26.39824270782529,26.43920556768316,26.37093355584359,26.39824270782529,3333.0
2009-11-06,26.648568070099326,26.85338235052716,26.648568070099326,26.68270407287549,4801.0
2009-11-09,26.707736459749466,26.707736459749466,26.471062378074716,26.471062378074716,550.0
2009-11-10,26.8260727774733,26.98309734602674,26.8260727774733,26.93530763738638,1242.0
2009-11-11,26.967163469588424,27.039986120057137,26.964887273446884,26.964887273446884,2293.0
2009-11-12,27.05820468088553,27.078685246906765,26.853390339524573,26.853390339524573,4284.0
2009-11-13,27.08094637905636,27.08094637905636,26.889787590946952,26.953507186983423,6417.0
2009-11-16,26.876140964014784,27.035441742567656,26.85338420600133,26.967169732297947,4681.0
2009-11-17,27.137848649047477,27.153778553648053,27.046819878660138,27.11053949706246,2629.0
2009-11-18,27.16515794180013,27.449621765591253,27.16515794180013,27.36086919146677,7060.0
2009-11-19,27.395001842047733,27.47237690038464,27.36086757419395,27.43824089630157,5235.0
2009-11-20,27.235697049575,27.3699631047068,27.23114639356584,27.28348675070136,2968.0
2009-11-23,27.365417630680785,27.37224448410173,27.306248673983767,27.344937070417924,5372.0
2009-11-24,27.401830361778952,27.49285739079532,27.401830361778952,27.42231092243885,2928.0
2009-11-25,27.533814478524945,27.533814478524945,27.376791671015965,27.40182461961849,2879.0
2009-11-26,27.42231727023813,27.490589294033505,27.33584087816306,27.490589294033505,1503.0
2009-11-27,27.490577169671504,27.5747773274901,27.09232792437709,27.40182461961849,7014.0
2009-11-30,27.39954955003724,27.501955808546107,27.36768974800208,27.39272269763384,8257.0
2009-12-01,27.399550202392604,27.536092462398354,27.388170957296687,27.536092462398354,2646.0
2009-12-02,27.54747240247338,27.54747240247338,27.431410697237368,27.431410697237368,1590.0
2009-12-03,27.526990252492183,27.526990252492183,27.3722418901084,27.46327064496281,3140.0
2009-12-04,27.303969222290416,27.34948272759605,27.19701057497032,27.281210733408653,3454.0
2009-12-07,27.84559629681486,27.84559629681486,27.74091381283941,27.76367057262025,5782.0
2009-12-08,27.7477372146347,27.81600922171195,27.7477372146347,27.775046364711457,6798.0
2009-12-09,27.763670658366824,27.763670658366824,27.62712836303059,27.695398642583967,2848.0
2009-12-10,27.697679542916877,27.697679542916877,27.479211486033865,27.51107130248161,1545.0
2009-12-11,27.67720015916533,27.681750817611,27.6498909998018,27.65216719713956,1476.0
2009-12-14,27.64989771518115,28.07773089840608,27.64989771518115,28.07773089840608,2000.0
2009-12-15,27.90475925760699,28.016268571902877,27.866070864450823,27.993511817018074,569.0
2009-12-16,27.991245288815705,28.330325741535905,27.991245288815705,28.29846592644701,8616.0
2009-12-17,28.298460444746222,28.605681022865767,28.298460444746222,28.605681022865767,4926.0
2009-12-18,28.446384337743982,28.56472053264801,28.400870817295395,28.473693491750844,11675.0
2009-12-21,28.423619294265805,28.607951255462638,28.423619294265805,28.537404798457235,5994.0
2009-12-22,28.98344930683634,29.21557275204638,28.98344930683634,29.156402056183005,3141.0
2009-12-23,29.35666072510919,29.383968135527358,29.265633708743245,29.265633708743245,3694.0
2009-12-24,29.265637630967223,29.29977189856465,29.12909361566039,29.23149989091124,1843.0
2009-12-29,29.23150137265836,29.23150137265836,29.104062137223305,29.12226823835099,1803.0
2009-12-30,29.129089257231264,29.129089257231264,28.77407903750204,28.833246249970895,1185.0
2009-12-31,28.71262899645018,28.774074130912712,28.62160026079786,28.62160026079786,3367.0
2010-01-04,28.400867828416946,28.596579070962523,28.400867828416946,28.546513162000256,1890.0
2010-01-05,28.391759853124128,28.391759853124128,28.28935185631184,28.31893719896449,5784.0
2010-01-06,28.355349252901732,28.48279020702136,28.355349252901732,28.371279155138044,5842.0
2010-01-07,28.378114614045764,28.378114614045764,28.13233915304124,28.14144220511248,5753.0
2010-01-08,28.439549122887257,28.526025480809803,28.43044607422768,28.52147482459451,1316.0
2010-01-11,28.54878778593341,28.54878778593341,28.19377750031944,28.23018970203848,1680.0
2010-01-12,28.21880761093581,28.25066741611434,28.105022096375585,28.25066741611434,6487.0
2010-01-13,28.173292208942065,28.341694273045857,28.173292208942065,28.264319225498248,3299.0
2010-01-14,28.10956724167524,28.36444736935922,28.10956724167524,28.19376913098315,3776.0
2010-01-15,28.259773771291385,28.334872636380755,28.250670720714236,28.291633580196685,3387.0
2010-01-18,28.21880571722016,28.30528207744015,28.152809914856597,28.264319225498248,3918.0
2010-01-19,28.10730046813889,28.21653359828233,28.10730046813889,28.21653359828233,2072.0
2010-01-20,28.42362248178421,28.6193337098395,28.42362248178421,28.596576953694992,2888.0
2010-01-21,28.59657069082863,28.655737896600424,28.58063905516451,28.594294494843925,2793.0
2010-01-22,28.4463779738337,28.4463779738337,28.20742770436185,28.321213216257185,10065.0
2010-01-25,27.99123932727655,27.99123932727655,27.713602366721503,27.81601038160768,4483.0
2010-01-27,27.9457247628772,27.9457247628772,27.672638469657045,27.672638469657045,2493.0
2010-01-28,28.073168578365927,28.143715057599277,28.0071727567933,28.134612006048265,8771.0
2010-01-29,27.729532350708645,27.770495209535177,27.62712607175696,27.7477384515714,6727.0
2010-02-01,27.740908786162382,27.902484008427123,27.740908786162382,27.902484008427123,2202.0
2010-02-02,27.99123790902808,28.289355415717868,27.886555439016625,28.289355415717868,3563.0
2010-02-03,28.457755287013214,28.47368518814763,28.398586338701516,28.45320289455824,4451.0
2010-02-04,28.576091274023828,28.576091274023828,28.47140881917151,28.53968081574993,22122.0
2010-02-05,28.0549536207237,28.116398765242643,28.0549536207237,28.070883521852878,2600.0
2010-02-08,28.08681775854956,28.10957451564274,28.01854748727,28.036751851206983,1932.0
2010-02-09,28.00262103654071,28.00262103654071,27.929798363125556,27.929798363125556,834.0
2010-02-10,27.882004147165134,27.886556540431528,27.800080166892464,27.882004147165134,1204.0
2010-02-11,27.863799873025084,27.863799873025084,27.533820809315287,27.54975071334064,4520.0
2010-02-12,27.78642733240109,27.797806580406245,27.76367057262025,27.76367057262025,1695.0
2010-02-15,27.756838548220877,27.829661207693047,27.756838548220877,27.78642215680267,772.0
2010-02-16,27.765946855220783,27.788703615071903,27.695398642583967,27.695398642583967,909.0
2010-02-17,27.87972612653273,27.911585930411768,27.87972612653273,27.911585930411768,904.0
2010-02-18,27.975301944489345,28.12777409149959,27.975301944489345,28.10501733968489,7603.0
2010-02-19,28.259764775525447,28.259764775525447,28.10729263341,28.161909183257706,1520.0
2010-02-22,28.218815173922764,28.250674987640117,28.193782215112048,28.241571935688075,7551.0
2010-02-23,28.152819349442648,28.243848132733486,28.152819349442648,28.241571935688075,8433.0
2010-02-24,28.21197839609029,28.223355904856355,28.11639898855615,28.202875347340047,1107.0
2010-02-25,28.293906322822043,28.35079907981176,28.255219664764027,28.303009372287896,1704.0
2010-02-26,28.47823665186966,28.526026356627984,28.43272314340337,28.49871894603983,2506.0
2010-03-01,28.33259643967913,28.33259643967913,28.21198405793341,28.291633580196685,8252.0
2010-03-02,28.371282172344547,28.446381034971907,28.366731515319845,28.4327273276685,26913.0
2010-03-03,28.32121719240036,28.337147096853013,28.2870829230228,28.291633580196685,2314.0
2010-03-04,28.29846351100356,28.380389238876344,28.29846351100356,28.369011726589857,2837.0
2010-03-05,28.407694959204317,28.642092865968905,28.407694959204317,28.610233057451147,2405.0
2010-03-08,28.560166123044844,28.685330892179383,28.560166123044844,28.685330892179383,80365.0
2010-03-09,28.719465558474933,28.719465558474933,28.639816038933645,28.64664289257586,6467.0
2010-03-10,28.56016457909756,28.61023048404484,28.51465106708868,28.51465106708868,5995.0
2010-03-11,28.65119365767772,28.76497917519334,28.62843690142044,28.62843690142044,18288.0
2010-03-12,28.796838741215147,28.849179106547787,28.79456254473963,28.79456254473963,13334.0
2010-03-15,28.810490120137917,28.810490120137917,28.72628995586691,28.796836414846197,12136.0
2010-03-16,28.9265610368215,28.9265610368215,28.792293192515857,28.89014882947434,3340.0
2010-03-17,28.919726353794264,28.98344596317408,28.912899500822007,28.969792257229585,5130.0
2010-03-18,29.024415654600578,29.044896218341982,29.00848574850297,29.01531260308344,6041.0
2010-03-19,29.049447233437547,29.060824745121803,29.010760568498053,29.010760568498053,652.0
2010-03-22,28.935663160788216,28.96752297308053,28.91745705769844,28.94704067304716,1205.0
2010-03-23,29.145027368625662,29.20874698773313,29.1290957276194,29.181436099216494,1475.0
2010-03-24,29.35666198288902,29.35666198288902,29.31114847275603,29.3339034915934,1415.0
2010-03-25,29.44997153613311,29.44997153613311,29.374872670076293,29.4363178282062,9263.0
2010-03-26,29.3179819949442,29.354394200316985,29.26108922622137,29.336188097630597,1941.0
2010-03-29,29.600174808730173,29.60472373058475,29.470457614226795,29.493216113337397,5070.0
2010-03-30,29.32934898645268,29.32934898645268,29.18597815799889,29.22693926758135,8408.0
2010-03-31,29.19282311705209,29.286128110029956,29.154136443186573,29.2201305403784,878.0
2010-04-01,29.304326841507056,29.317980549734035,29.181436522546477,29.315706089182488,1893.0
2010-04-06,29.443140082862463,29.57513169296888,29.320249785799334,29.3339034915934,5576.0
2010-04-07,29.3043290038887,29.32936196163832,29.295224216092954,29.327084028459826,1441.0
2010-04-08,29.099514439169003,29.185990823975175,29.08358453311972,29.08358453311972,2213.0
2010-04-09,29.31342293290229,29.3339034915934,29.265634962623047,29.3339034915934,2105.0
2010-04-12,29.37714537669445,29.48182958531555,29.33390632253484,29.48182958531555,2230.0
2010-04-13,29.515960897812523,29.56147440778086,29.459068142237538,29.52051329054683,3752.0
2010-04-14,29.53644572415908,29.554651825268667,29.434039443819028,29.47045164603821,20771.0
2010-04-15,29.08358431228017,29.59561923512856,29.08358431228017,29.579687592970707,11562.0
2010-04-16,29.593340266817936,29.720782982245677,29.593340266817936,29.65478542769894,4723.0
2010-04-19,29.52052084075818,29.625201593212868,29.47272938597036,29.59561971401956,3629.0
2010-04-20,29.67526370230105,29.754914959244253,29.5842366707591,29.62292333278736,9528.0
2010-04-21,29.82317976270369,29.857314023169103,29.76173462140812,29.76173462140812,8793.0
2010-04-22,29.62975308614603,29.70485195712383,29.622926231735228,29.70257749647324,5218.0
2010-04-23,29.79360135065042,29.95745278390456,29.78450003656236,29.95745278390456,3425.0
2010-04-27,29.94835005448874,29.993863567695385,29.89145729486582,29.98703671433732,4956.0
2010-04-28,29.811814266129044,29.811814266129044,29.461356298058224,29.493216113337397,8032.0
2010-04-29,29.55237979127968,29.625200729238465,29.53417368867523,29.53417368867523,4816.0
2010-04-30,29.704849688256576,29.704849688256576,29.59789101404492,29.68209119365288,5549.0
2010-05-03,29.470447422892512,29.470447422892512,29.35666191160721,29.40217542162969,3586.0
2010-05-04,29.586508837709136,29.759465045673803,29.586508837709136,29.759465045673803,4106.0
2010-05-05,29.51141223782533,29.618370909631626,29.322531321189032,29.572857393906503,8114.0
2010-05-06,29.58423913165839,29.58423913165839,29.38625341173339,29.55693171441603,3100.0
2010-05-07,28.96980235433275,29.14503307743113,28.90608098651441,29.00621282828492,20682.0
2010-05-10,28.901523731311386,29.067651363944087,28.7900144014844,29.008482404019237,23221.0
2010-05-11,29.443147548659866,29.465902573267154,29.35894388748145,29.42721590622155,13836.0
2010-05-12,29.4363231073562,29.49093794885857,29.41356460842396,29.49093794885857,12602.0
2010-05-13,29.93469672536548,29.99386742535698,29.81180987665661,29.84139522665236,3174.0
2010-05-14,29.69802270704429,29.69802270704429,29.606995673937227,29.68892139271708,5255.0
2010-05-17,29.42721704490087,29.4681816467137,29.32253628824669,29.32253628824669,4066.0
2010-05-18,29.752630723375077,29.83455641382902,29.6502210059645,29.795866292054004,3334.0
2010-05-19,29.58877934246719,29.852759036189862,29.58877934246719,29.795866292054004,9098.0
2010-05-20,30.17819232280212,30.610575860667662,27.449616349516297,30.608301400611268,21965.0
2010-05-21,29.08357412756209,29.9483446111434,29.08357412756209,29.7435286302527,33766.0
2010-05-24,29.93924195749666,30.141780020457947,29.83911015604019,29.861868646355965,6765.0
2010-05-25,29.654783645142043,29.6638884319262,29.47045164603821,29.47045164603821,7481.0
2010-05-26,30.03938312853528,30.05303683800024,29.891463312719345,29.891463312719345,5059.0
2010-05-27,29.65933804376893,29.68209306735031,29.506865843183725,29.61837344538811,9153.0
2010-05-28,29.69347456514297,29.79133193858001,29.5887938093276,29.5887938093276,8957.0
2010-05-31,29.556933047028988,29.602446568637944,29.556933047028988,29.59561971401956,1226.0
2010-06-01,29.64113090799913,29.70029813419863,29.56147964709391,29.693471280116334,2293.0
2010-06-02,29.48182936729192,29.57285639566952,29.413557359779443,29.518241567626376,1882.0
2010-06-03,29.905112244830317,29.905112244830317,29.695747297409028,29.695747297409028,3196.0
2010-06-04,29.866430639078136,30.002971207487683,29.81863918303632,29.96655900026146,20343.0
2010-06-07,29.85733089446492,29.85733089446492,29.625207374762024,29.766303833482503,5865.0
2010-06-08,29.74353363163784,29.74353363163784,29.513688135973904,29.55464925556496,2905.0
2010-06-09,29.58423564233136,29.58423564233136,29.413557359779443,29.518241567626376,1560.0
2010-06-10,29.199638245692704,29.199638245692704,28.969792755934368,29.08130207426865,1651.0
2010-06-11,29.24971011357546,29.37032250603024,29.24971011357546,29.36804804535604,3479.0
2010-06-15,29.117716535402515,29.304326472042167,29.11088968137509,29.281567976978224,5521.0
2010-06-16,29.49775980768539,29.52734515679424,29.465899998052333,29.511413515748306,3378.0
2010-06-17,29.616100277874715,29.657064878044157,29.53417454999496,29.59561971401956,4283.0
2010-06-18,29.50458765346457,29.50914004712483,29.374873950048,29.374873950048,1405.0
2010-06-21,29.44769642331005,29.44769642331005,29.327084028459826,29.327084028459826,2460.0
2010-06-22,29.242879137596567,29.242879137596567,29.12909361566039,29.23149989091124,7022.0
2010-06-23,28.901529182326776,28.965248811388697,28.86056631561129,28.965248811388697,3872.0
2010-06-24,28.505547498841125,28.64436596504064,28.496444449359128,28.53285491105798,1713.0
2010-06-25,28.44638296396652,28.56471915315568,28.300737622089365,28.56471915315568,1824.0
2010-06-28,28.161909183257706,28.259764775525447,28.13915243217356,28.161909183257706,1477.0
2010-06-29,28.30300761738658,28.328040567808245,28.12777696443492,28.264319225498248,4384.0
2010-06-30,27.99125447709697,28.10276386651165,27.904778055787855,28.07773089840608,3935.0
2010-07-01,28.002616028507365,28.109572954528232,27.875175070650485,28.03447583391429,9975.0
2010-07-02,27.866075024106152,27.866075024106152,27.7067759799044,27.793252355866876,2692.0
2010-07-05,27.72953630551828,27.731812502508088,27.629406208951146,27.66809287663003,3348.0
2010-07-06,27.66580925472767,27.75001115845689,27.649879352533404,27.709048304781746,6253.0
2010-07-07,27.58615829481769,27.604364392434636,27.540643050775337,27.604364392434636,571.0
2010-07-08,28.07770838066136,28.15280722475037,27.763661036601214,27.770487888567693,2338.0
2010-07-09,27.82738876435466,28.0003432550134,27.82738876435466,27.97303410294222,3152.0
2010-07-12,27.827381318684637,28.11184506578638,27.827381318684637,28.08226146113021,2740.0
2010-07-13,28.291627907500487,28.31666085751097,28.275698006241903,28.287077251239044,1596.0
2010-07-14,28.551067658670775,28.61023662596781,28.512380991535228,28.58065127420452,20013.0
2010-07-15,28.44637724095396,28.51919989724164,28.36217533927827,28.460030946436312,3318.0
2010-07-16,28.54651148179252,28.562441384958426,28.46913642625158,28.52375298907333,2926.0
2010-07-19,28.241561012803828,28.252940257400187,28.13460236402232,28.15963531315113,5414.0
2010-07-20,28.032198291601883,28.04357753708481,27.827384026512764,27.827384026512764,5981.0
2010-07-21,28.036751742266883,28.08454318907493,28.036751742266883,28.0549578423624,4141.0
2010-07-22,27.92296577256142,27.929794362159523,27.80235339976691,27.825110156406197,2376.0
2010-07-23,27.916140281905616,28.052682564635788,27.916140281905616,27.998065998789585,13632.0
2010-07-26,28.241559747190216,28.289349447141152,28.22107919130933,28.22107919130933,1946.0
2010-07-27,28.24156418891924,28.24156418891924,28.16874152950804,28.16874152950804,5784.0
2010-07-28,28.287081609983023,28.56699302326224,28.287081609983023,28.56699302326224,3575.0
2010-07-29,28.298453958174527,28.36672595376484,28.28707644972879,28.32576310365644,2470.0
2010-07-30,27.918418180778318,27.993517048539054,27.838768655681804,27.852422363918507,2701.0
2010-08-02,27.94345222638539,27.948002883898603,27.877456406952,27.877456406952,5458.0
2010-08-03,28.17101656376756,28.296179582095387,28.14825980918333,28.21197941651081,4547.0
2010-08-04,28.11412584900193,28.15736490120953,28.03220013757133,28.061783747054356,5245.0
2010-08-05,28.173298945092192,28.202882558923395,28.17102274826534,28.19833190149916,4447.0
2010-08-06,28.218802995246275,28.22562984720657,28.14598034728834,28.22107919130933,1487.0
2010-08-09,27.99123583573753,28.04130173860624,27.897930882895093,28.04130173860624,2387.0
2010-08-10,28.143709699653783,28.24384151142239,28.143709699653783,28.24384151142239,3709.0
2010-08-11,28.14827914317193,28.16193285805488,28.07773089840608,28.07773089840608,3906.0
2010-08-12,27.76366026361694,27.83875910561508,27.602085072069578,27.6453241149586,8513.0
2010-08-13,27.699951602502026,27.715881508346385,27.622576533951207,27.643058833596537,5548.0
2010-08-16,27.640782028959297,27.72953460760211,27.640782028959297,27.72953460760211,9642.0
2010-08-17,27.58387863441606,27.60208472974657,27.50195294165756,27.531538280626844,1539.0
2010-08-18,27.66125525699032,27.713595613779663,27.62711926034614,27.70221810571755,1443.0
2010-08-19,27.825113485691407,27.920694652979492,27.825113485691407,27.9161422593694,1567.0
2010-08-20,27.722706569400646,27.722706569400646,27.6020941849203,27.638504651825027,2363.0
2010-08-23,27.66581118722631,27.72725460391637,27.61119462392078,27.661260530379696,567.0
2010-08-24,27.44507403276003,27.5269997668226,27.41776661222563,27.490589294033505,1776.0
2010-08-25,27.32900847253345,27.36314447966683,27.201569231213583,27.23798143515037,2337.0
2010-08-26,27.342660212907788,27.376796215416626,27.31990345664496,27.33128096666177,2424.0
2010-08-27,27.108266917460803,27.18564024910945,27.02861565270196,27.181089591577557,8498.0
2010-08-30,27.1833594466096,27.33128096666177,27.1833594466096,27.33128096666177,4947.0
2010-08-31,26.985375343433603,26.985375343433603,26.816971517485904,26.855659915258887,5837.0
2010-09-01,27.080950766347453,27.153773421648136,26.969441455218394,26.969441455218394,7975.0
2010-09-02,27.28348675070136,27.33127645182769,27.269833046444937,27.28348675070136,1225.0
2010-09-03,27.467816946970043,27.531538280626844,27.39954669382383,27.531538280626844,2192.0
2010-09-06,27.67263948842908,27.75228900913129,27.64988273054692,27.68174253882781,9263.0
2010-09-07,27.747740709946648,27.75911995796936,27.67036564309707,27.72953460760211,1703.0
2010-09-08,27.44506658860785,27.44506658860785,27.372243926552265,27.39727687940536,14962.0
2010-09-09,27.397284071505467,27.547481828052675,27.342667494683614,27.342667494683614,6957.0
2010-09-10,27.62940118714252,27.62940118714252,27.399553947375967,27.45872290474969,3748.0
2010-09-13,27.76366340601029,27.76366340601029,27.526989345677148,27.604364392434636,10743.0
2010-09-14,27.64988344250243,27.64988344250243,27.552027818483086,27.577060773666823,3589.0
2010-09-15,27.315352214715052,27.547475652573414,27.26983870027149,27.456446887456984,4158.0
2010-09-16,27.554304015198717,27.577060773666823,27.46555144181248,27.577060773666823,4559.0
2010-09-17,27.66353541959344,27.72953123038258,27.55885294820596,27.672638469657045,4484.0
2010-09-20,27.481477621462748,27.54519723102853,27.35403666610204,27.356312862509142,18733.0
2010-09-21,27.74318780491963,27.74318780491963,27.663536547672383,27.663536547672383,1695.0
2010-09-22,27.429136092108177,27.506511145497157,27.42230923897398,27.483752653410928,6063.0
2010-09-23,27.356314061095937,27.36541711089405,27.29031825223152,27.363140914387216,3225.0
2010-09-24,27.265284803682505,27.3085238553802,27.222047488213992,27.25163109734815,1259.0
2010-09-27,27.536097257978025,27.536097257978025,27.331282964185213,27.38362507002145,2662.0
2010-09-28,27.25618259420477,27.26301118381162,27.197015374112667,27.26301118381162,1133.0
2010-09-29,27.308518841464856,27.308518841464856,27.033158151494217,27.05819109933053,3016.0
2010-09-30,26.939856541721536,27.028609100027445,26.939856541721536,26.98081939449573,17317.0
2010-10-01,27.01268888147848,27.049101090876785,26.955796106465908,27.005862026273725,21156.0
2010-10-04,27.04454283696245,27.04454283696245,26.989926270928237,27.00358171460878,1777.0
2010-10-05,26.944405898171613,27.156046990951523,26.885236953892043,27.12191099478142,11012.0
2010-10-06,27.263015973016483,27.303978836707195,27.24480986999183,27.290323391323927,18978.0
2010-10-07,27.14694355964505,27.14694355964505,26.889788966421307,26.95805922156881,19246.0
2010-10-08,26.958062209984607,27.105983716878537,26.958062209984607,26.969441455218394,18199.0
2010-10-11,26.960341193496557,27.03544005285369,26.960341193496557,27.028611463270025,5442.0
2010-10-12,27.14695307893695,27.178812889756777,27.01951383565763,27.01951383565763,3755.0
2010-10-13,27.12646897310934,27.13329756316975,27.0809554567494,27.09916155778512,5396.0
2010-10-14,27.101431099348613,27.19473604804985,27.0604699837967,27.13556709853758,25230.0
2010-10-15,27.16287807075752,27.219770827819897,27.14922436465588,27.190187219189955,10160.0
2010-10-18,27.3312775407161,27.3312775407161,27.21749203743565,27.22431888983584,21136.0
2010-10-19,27.224324202992385,27.26756325827085,27.1082642170807,27.23342725337886,14231.0
2010-10-20,27.80918332153609,27.80918332153609,27.435966915538483,27.45417301735042,29954.0
2010-10-21,27.429134321914944,27.43368671453006,27.290315863047944,27.43368671453006,17117.0
2010-10-22,27.565676909030856,27.59753671279554,27.46327064496281,27.46327064496281,8335.0
2010-10-25,27.538379016198395,27.56341197584138,27.38135440320685,27.490589294033505,11336.0
2010-10-26,27.44279021261033,27.44279021261033,27.331280891867195,27.39955289669805,14503.0
2010-10-27,27.558853923095377,27.834214686400315,27.558853923095377,27.71587850384595,18144.0
2010-10-28,27.763674162672277,27.797810174872325,27.71360824294283,27.784154728254485,14443.0
2010-10-29,27.763668336460828,27.79780434149743,27.563406435797773,27.61347060879153,28400.0
2010-11-01,27.6339493066194,27.640776159491555,27.592986453157295,27.592986453157295,3845.0
2010-11-02,27.488297650699774,27.49512450199724,27.167421749889545,27.24252058661901,4886.0
2010-11-03,27.4314142220084,27.47920393354532,27.39955441431713,27.435964879008885,10489.0
2010-11-04,27.35176964185365,27.38362945529804,27.26301705636861,27.31535743435742,12653.0
2010-11-05,27.797798550108546,27.797798550108546,27.472371944187064,27.508782402072168,14213.0
2010-11-08,27.590715859339927,27.66126407121236,27.55657985181836,27.581612808252206,11176.0
2010-11-09,27.62029585182484,27.64532880340296,27.57705680160279,27.60664040972733,5045.0
2010-11-10,27.7636695683753,27.7636695683753,27.633954132464037,27.670364599550474,8464.0
2010-11-11,27.763672315447124,27.763672315447124,27.47693226276625,27.66809287663003,18592.0
2010-11-12,27.71815696787253,27.863802313497683,27.71815696787253,27.831942502656528,3081.0
2010-11-15,27.76366550546378,27.936619973445254,27.76366550546378,27.936619973445254,11304.0
2010-11-16,27.87745377166927,27.87745377166927,27.686294922053623,27.765944442726813,57385.0
2010-11-17,27.69311781293185,27.72725207674339,27.64305191103613,27.711322174888316,4136.0
2010-11-18,27.30853032371788,27.67264371412153,27.30853032371788,27.665816859337333,4610.0
2010-11-19,27.78187902480013,27.827392548211467,27.75229367197609,27.81146264139454,1261.0
2010-11-22,27.90020978756192,27.97758484575053,27.76821816468264,27.82056026900693,4542.0
2010-11-23,27.825111626009736,27.845593923427344,27.750014498756723,27.80008040774495,6109.0
2010-11-24,27.94572812332594,27.94572812332594,27.62940447455264,27.76367057262025,26486.0
2010-11-25,27.963927812468032,28.061783425765917,27.88883069137413,28.0321998166216,6779.0
2010-11-26,28.207434661459494,28.22109010689073,28.15054189147977,28.218813909947272,4798.0
2010-11-29,28.127775087951143,28.362172938781157,28.127775087951143,28.362172938781157,9229.0
2010-11-30,28.277974666964912,28.35534797828348,28.232459422457776,28.264319225498248,7602.0
2010-12-01,28.31438385898173,28.341693004463654,28.180117800210823,28.32576310365644,7420.0
2010-12-02,28.5988521955364,28.7126377155978,28.5988521955364,28.687604762285947,5989.0
2010-12-03,28.73084490591525,28.796840718403093,28.68533139065504,28.71263880531944,4654.0
2010-12-06,28.457757470646182,28.457757470646182,28.312112153033205,28.41906907672622,7302.0
2010-12-07,28.40996869394763,28.42590033402889,28.40086737994305,28.40086737994305,5847.0
2010-12-08,28.50100156382538,28.62161395838959,28.49417470922432,28.582927291497217,11783.0
2010-12-09,28.78546158126096,28.928832453713163,28.635265591345934,28.694432814164028,7902.0
2010-12-10,28.78546189053437,28.808218648495775,28.7513258854776,28.808218648495775,7783.0
2010-12-13,28.81049675468221,28.95159144136143,28.81049675468221,28.928834681891743,10275.0
2010-12-14,28.73767925531493,28.73767925531493,28.61251618758801,28.637547412149587,11242.0
2010-12-15,28.619330757645432,28.67394731400416,28.564712465057667,28.63526065892627,0.0
2010-12-16,28.72856546932901,28.856006422897835,28.72856546932901,28.856006422897835,8112.0
2010-12-17,28.90151996881564,28.90151996881564,28.77635521146692,28.821870457879687,5808.0
2010-12-20,28.82187126382309,28.9971001927821,28.755875456850987,28.783184605462285,10118.0
2010-12-21,28.878769984120893,28.881046181032453,28.7877412061835,28.851460829870824,6604.0
2010-12-22,28.96978919494866,29.07219545116568,28.81048845210901,28.942480049717272,12555.0
2010-12-23,28.92427507896777,29.053990485466223,28.86738232635917,28.933378127732627,10702.0
2010-12-24,28.92427860042473,29.049443365893765,28.67395080571592,28.67395080571592,3626.0
2010-12-29,28.673947056241147,28.67849771246804,28.46913280145077,28.537404798457235,4317.0
2010-12-30,28.446379699477625,28.446379699477625,28.264322174909275,28.309837424165977,6236.0
2010-12-31,28.332597417605403,28.396317037615358,28.298461410820234,28.33487361438559,3810.0
2011-01-04,1.9068922603530696,1.914629763928622,1.905526933443112,1.914629763928622,112275.0
2011-01-05,1.919182012308531,1.9279823092463304,1.919182012308531,1.9279823092463304,273075.0
2011-01-06,1.972283006443907,1.972283006443907,1.9411808477841253,1.9484632441013765,94725.0
2011-01-07,1.9571112231036785,1.9583241963812736,1.9464904907212004,1.9583241963812736,157740.0
2011-01-10,1.947249575084236,1.947249575084236,1.939207147312341,1.94633914022704,89340.0
2011-01-11,1.946490360645017,1.9690971513083328,1.9463399597816784,1.967731823990492,142440.0
2011-01-12,1.9781998091842163,1.9785025641420255,1.970309949875107,1.9721306031661925,69165.0
2011-01-13,1.972131208430814,1.972131208430814,1.9671245731152307,1.970765663786241,185925.0
2011-01-14,1.960751501938787,1.9681862502618503,1.9596887129456453,1.9672758153371563,109305.0
2011-01-17,1.9912469879995656,1.9920048522140097,1.9876058975282795,1.9910944168246645,164865.0
2011-01-18,1.9920039476119569,1.9920039476119569,1.976984266338477,1.979412382312348,217275.0
2011-01-19,1.9874531507479416,1.9874531507479416,1.9689449449927203,1.973041144282402,153225.0
2011-01-20,1.9578690447199945,1.9965561461315728,1.9578690447199945,1.9615103521927777,172545.0
2011-01-21,1.9819907747777583,1.9819907747777583,1.9744058418907515,1.9762264948991093,71940.0
2011-01-24,1.981386262101194,1.988060979626314,1.9748619454619436,1.988060979626314,224940.0
2011-01-25,1.9818405380583248,1.9856320277718396,1.9753162241620643,1.9789573130529416,222270.0
2011-01-27,1.987605534340269,1.9897287257077203,1.9783501301640096,1.9869978540960835,126030.0
2011-01-28,2.000957838256151,2.002018240653661,1.996556495517408,1.9997424773420995,166455.0
2011-01-31,1.9874523770123464,1.9874523770123464,1.9552898244315997,1.965000334840995,297030.0
2011-02-01,1.9692471446565,1.97243312511861,1.9646958370086176,1.9646958370086176,159840.0
2011-02-02,1.9722829694554975,1.9722829694554975,1.9662137633999883,1.9662137633999883,200790.0
2011-02-03,1.972283442315624,1.972283442315624,1.9640908260339036,1.9684897806926809,195795.0
2011-02-04,1.9642399599592144,1.966970830593406,1.953621619607275,1.9590833608756584,441435.0
2011-02-07,1.967882247828334,1.975164428468948,1.967882247828334,1.9737991009845912,228135.0
2011-02-08,1.9838117132746056,1.988363237936201,1.9829014951537427,1.9836615294549496,166125.0
2011-02-09,2.001412667479745,2.031907153690248,1.987453381220078,1.9904891787356287,259320.0
2011-02-10,1.9904885515172248,2.007328888519765,1.9904885515172248,2.007328888519765,281385.0
2011-02-11,2.010515661079236,2.013851826584785,2.0044462358562214,2.0132465334807663,304770.0
2011-02-14,2.0306913342421318,2.0316015523250224,2.0196176653195232,2.022651074509929,218760.0
2011-02-15,2.022651074509929,2.0253819457872337,2.0179471959385005,2.022651074509929,370545.0
2011-02-16,2.0358500546390377,2.038428354449584,2.0326640747384643,2.036607918522744,310350.0
2011-02-17,2.029934063234803,2.03327261565714,2.026140401638076,2.0296313082046296,201975.0
2011-02-18,2.0253814335796028,2.0253814335796028,2.019767338345056,2.02477397059207,417750.0
2011-02-21,2.024774320284978,2.0275051913433013,2.0203753672943434,2.0275051913433013,147645.0
2011-02-22,2.027657936823144,2.0284158008918407,2.0146112591342296,2.0255347454760484,293460.0
2011-02-23,2.025534015873943,2.025534015873943,2.0102094109257664,2.014610533466788,197715.0
2011-02-24,2.014760958262913,2.014760958262913,1.985936955262628,1.9865422480401465,271695.0
2011-02-25,1.986694936038338,1.9880604802463944,1.9742537692031783,1.976379347711396,249585.0
2011-02-28,1.9873026174088648,1.9873026174088648,1.9806257312700035,1.9815359493901523,220515.0
2011-03-01,1.9874530580124323,2.001107416722051,1.9874530580124323,2.001107416722051,212940.0
2011-03-02,2.001107181575746,2.001107181575746,1.9615098715138608,1.964545668178988,290100.0
2011-03-03,1.9646959219487812,1.9744062178614863,1.9642405958385307,1.9744062178614863,133485.0
2011-03-04,2.002776879153437,2.013547790717116,2.002776879153437,2.004900286813052,104520.0
2011-03-07,1.9904884364327975,1.9930669535068248,1.9821434688363488,1.9860873129798733,147690.0
2011-03-08,1.979867761278593,1.985937183926552,1.9769845359378888,1.985482074890838,197700.0
2011-03-09,2.002625101249976,2.0065689458014893,1.997315929487721,2.00201742104173,223035.0
2011-03-10,1.993067386357113,1.99458528487848,1.9853298801970056,1.9912467328404195,229740.0
2011-03-11,1.973193443838518,1.981841168347484,1.973193443838518,1.9797158065516625,230880.0
2011-03-15,1.964090879786313,1.964090879786313,1.936327265938584,1.943609664064536,159210.0
2011-03-16,1.9646961745416187,1.980778650750333,1.9646961745416187,1.973041144282402,280485.0
2011-03-17,1.9498285912258824,1.9744062178614863,1.948310692839278,1.9744062178614863,526155.0
2011-03-18,1.982446587351124,1.9847221328842932,1.9725858900407205,1.9786550966058227,943695.0
2011-03-21,1.9722829412984615,1.9722829412984615,1.9646958370086176,1.9646958370086176,280620.0
2011-03-22,2.048139563583093,2.048139563583093,1.9692474689966044,1.9692474689966044,223035.0
2011-03-23,1.9662138817596075,1.9662138817596075,1.951194196454342,1.951194196454342,228375.0
2011-03-24,1.9577183536159812,1.958931326687406,1.9525593658040583,1.9566555643637416,339960.0
2011-03-25,1.969247564389844,1.9739514441755392,1.966971801566517,1.97182825251994,153540.0
2011-03-28,1.9571114143292847,1.9604497497701512,1.9495264783441837,1.951346915067496,225090.0
2011-03-29,1.9525596735911697,1.9525596735911697,1.9422438666276207,1.9486158285153967,158115.0
2011-03-30,1.956353358962444,1.9605997420630743,1.9525596976827224,1.9583241963812736,766230.0
2011-03-31,1.9616625065955804,1.9646961334087865,1.9571111982610736,1.9586290968110491,681180.0
2011-04-01,1.9586290410418192,1.9619652057323893,1.9539251616830229,1.955593244028308,173970.0
2011-04-04,1.9540768582791923,1.961661790658674,1.9495255516057504,1.953316824138217,489630.0
2011-04-05,1.9518011554595824,1.968186380848165,1.9518011554595824,1.9639376119081629,188385.0
2011-04-06,1.970309989115892,1.9721306424432372,1.9575660669104165,1.9616622656111344,297210.0
2011-04-07,1.946490141065962,1.947552713279294,1.9381473431793828,1.941938616462613,356370.0
2011-04-08,1.9822963405204368,1.9822963405204368,1.930409997497132,1.9337461620011152,321105.0
2011-04-11,1.941938733721395,1.941938733721395,1.91751346117276,1.9193341145297624,141135.0
2011-04-12,1.957110662206477,1.957110662206477,1.9178158952082005,1.926008508400757,287115.0
2011-04-13,1.914629763928622,1.9206989686714229,1.9131140362002572,1.914629763928622,159045.0
2011-04-14,1.9052241185285976,1.9099279962132547,1.8985496212362687,1.8985496212362687,189675.0
2011-04-15,1.9032517851753656,1.9053773639493727,1.898397721987757,1.9021913831037096,92175.0
2011-04-18,1.9085632512063828,1.9099285784895728,1.904467052328155,1.9053772705169485,110745.0
2011-04-19,1.896729543065095,1.896729543065095,1.8895975473417288,1.8959695087085977,127995.0
2011-04-20,1.89733507854774,1.902341713274046,1.89733507854774,1.9002185216520664,180960.0
2011-04-21,1.905527142738867,1.905527142738867,1.8935432562987704,1.8961215563260867,223590.0
2011-04-27,1.9040117261003304,1.9040117261003304,1.893543565843809,1.895364002221296,201195.0
2011-04-28,1.9040120207176243,1.9040120207176243,1.892633640511726,1.895059370189786,301485.0
2011-04-29,1.896424216972932,1.9003702311788324,1.8961214620605336,1.899610196982976,280965.0
2011-05-02,1.9038592273005173,1.9187263402821688,1.8961217221982325,1.9149350669557963,206160.0
2011-05-03,1.911596901531158,1.911596901531158,1.8933912332901897,1.9002185216520664,171375.0
2011-05-04,1.900218294510159,1.9078032291035036,1.900218294510159,1.9009759415577243,147120.0
2011-05-05,1.9125065356491604,1.9241876656497228,1.9108384538777183,1.918725924059805,317730.0
2011-05-06,1.920699008164501,1.92191198102361,1.9040112448646944,1.9102308505537888,114585.0
2011-05-09,1.9102315892673152,1.9102315892673152,1.9037070558686449,1.9052249545011928,120255.0
2011-05-10,1.90932119477966,1.90932119477966,1.9000657902742732,1.9059826428051168,9225195.0
2011-05-11,1.911596514161196,1.9126593034145851,1.9041617640175637,1.908865642775572,123210.0
2011-05-12,1.9088661658078805,1.9298027074818835,1.9088661658078805,1.9244935343903085,198300.0
2011-05-13,1.932988770511742,1.9370849699114727,1.9313204710105376,1.93207833517838,71265.0
2011-05-16,1.922217771440619,1.9273745903846944,1.9208524438880252,1.9244935343903085,124035.0
2011-05-17,1.9115971319250684,1.920092503781102,1.9115971319250684,1.9115971319250684,4239225.0
2011-05-18,1.9114437841101235,1.9172104509873256,1.9085627294718013,1.914629763928622,2754150.0
2011-05-19,1.9146298735668017,1.924187813569617,1.9146298735668017,1.9188786426729585,2543085.0
2011-05-20,1.9191811427687255,1.9255533196737504,1.9191811427687255,1.922974802804141,34785.0
2011-05-23,1.9267693231030996,1.9267693231030996,1.9043148824000613,1.9129626081015516,51735.0
2011-05-24,1.9267690117068608,1.9267690117068608,1.9085633448656367,1.9097763180909144,139110.0
2011-05-25,1.901430774430772,1.907044870317987,1.8977894685394887,1.9062870064383608,85845.0
2011-05-26,1.908713435037248,1.9115966607497228,1.902341473658378,1.9053772705169485,98535.0
2011-05-27,1.9055273852868675,1.910383618347023,1.896879661720772,1.9006733225132064,73635.0
2011-05-30,1.896424365789205,1.9041616534084955,1.896424365789205,1.9034040064679063,52335.0
2011-05-31,1.903404276988519,1.9120520009316135,1.8988527519537708,1.910686456609726,173130.0
2011-06-01,1.9258586575788288,1.9267688757480608,1.9137200280072093,1.9137200280072093,326250.0
2011-06-02,1.892177761893495,1.8924805168288945,1.8873215293239611,1.890052400544128,382050.0
2011-06-03,1.8911153635239504,1.8911153635239504,1.8729094813735387,1.8780686863812228,116040.0
2011-06-06,1.87806829689371,1.87806829689371,1.8425671921601527,1.8428697300319852,317235.0
2011-06-07,1.8339198708551223,1.8454486497635243,1.8278504476335649,1.845298465937832,376995.0
2011-06-08,1.845298235585748,1.845298235585748,1.8357402950397224,1.838773704099936,102960.0
2011-06-09,1.8387743352280956,1.8503052869413692,1.8311893992881128,1.8489399594070075,110595.0
2011-06-10,1.848939568091701,1.8515178684692808,1.847118914735849,1.85091040527426,142755.0
2011-06-14,1.8357408695404012,1.8422630157524889,1.833312535520468,1.8422630157524889,531450.0
2011-06-15,1.845600449053366,1.845600449053366,1.8337667484493665,1.8378631629837257,101925.0
2011-06-16,1.837256450495537,1.8378641308524435,1.8263329620227544,1.8369536954605787,228645.0
2011-06-17,1.835740374285598,1.8446906350742849,1.835740374285598,1.841807409696552,214080.0
2011-06-20,1.8355875479275416,1.8355875479275416,1.8273949352327343,1.8316437041730045,65955.0
2011-06-21,1.847876352134344,1.8548559919490064,1.8446903722686951,1.8512149031066367,159120.0
2011-06-22,1.8686608706626189,1.8686608706626189,1.859862963624072,1.859862963624072,153975.0
2011-06-23,1.855614193924195,1.859862963624072,1.852730751403249,1.859862963624072,501960.0
2011-06-24,1.8551589526262469,1.8641092131326096,1.8551589526262469,1.8635039202967163,163035.0
2011-06-27,1.8477245461960743,1.8525807796172091,1.8425677280731043,1.8468141109439444,91725.0
2011-06-28,1.8660820995063865,1.8697231885168155,1.865324235596008,1.869115725434012,240180.0
2011-06-29,1.864564498831397,1.8782188560843875,1.864564498831397,1.8703311669799976,85485.0
2011-06-30,1.8845907865210465,1.8845907865210465,1.8574346435940985,1.8575872147296453,71550.0
2011-07-01,1.8736669170916669,1.87973633885938,1.8726065153625295,1.876247604148803,108645.0
2011-07-04,1.863048755676644,1.9008254081507343,1.863048755676644,1.8967292099995128,301545.0
2011-07-05,1.902646747078684,1.90992892797888,1.9014316034040044,1.90810849126818,106725.0
2011-07-06,1.888839314075579,1.909928201574074,1.888839314075579,1.908713058361551,82590.0
2011-07-07,1.9128096612603689,1.9335960152695115,1.9040117534242225,1.9108390410237464,90570.0
2011-07-08,1.9181206689272967,1.920243859701437,1.914629763928622,1.914629763928622,64455.0
2011-07-11,1.9031014126896864,1.9091684485011249,1.898852642878185,1.898852642878185,45945.0
2011-07-12,1.8899019913830688,1.894148373002917,1.8830747056324213,1.888991556399155,74310.0
2011-07-13,1.8888396294437253,1.8927834740846965,1.8880817653953943,1.8911153918752253,131880.0
2011-07-14,1.8812549086256056,1.8812549086256056,1.8550068095422048,1.8665377600924653,132855.0
2011-07-15,1.862288893638046,1.863654437992927,1.8588003748903728,1.8588003748903728,43980.0
2011-07-18,1.885653689491736,1.905982546614616,1.88246770883043,1.8842881451919449,194940.0
2011-07-19,1.873212772666192,1.8789794425092337,1.871392118821276,1.8756408898693064,215580.0
2011-07-20,1.8842876784870328,1.8892943112984544,1.8835300316386796,1.888991556399155,127485.0
2011-07-21,1.881254616298836,1.8880816862786092,1.8774609556431328,1.8880816862786092,51795.0
2011-07-22,1.8964247267854049,1.8987004894125423,1.8933911000447852,1.8977900541444856,144195.0
2011-07-25,1.8776138861476157,1.8776138861476157,1.8730623606041907,1.8751855522116352,77130.0
2011-07-26,1.878219165190249,1.8789791996330607,1.8660827042889152,1.8713918769258373,405480.0
2011-07-27,1.850910513861073,1.8518207320780729,1.8342227458254177,1.8375610807357396,418080.0
2011-07-28,1.8357404737998613,1.8357404737998613,1.7967483480389814,1.8017548733104745,690585.0
2011-07-29,1.8053962048072976,1.8084320017023348,1.7902263355358303,1.7981139166378304,334560.0
2011-08-02,1.7833993967603448,1.7859778061020022,1.7788479796054637,1.7832469341062045,179340.0
2011-08-03,1.7447123610242197,1.7855227627832675,1.7447123610242197,1.774902029429819,245130.0
2011-08-04,1.7902262304615464,1.8016047168906053,1.788253114515643,1.8014522542659568,237555.0
2011-08-05,1.7450146878216508,1.754117520233207,1.7450146878216508,1.7466827699787504,359055.0
2011-08-08,1.7272637255335548,1.7330281134734364,1.7211944124207454,1.7275663719062573,258075.0
2011-08-09,1.623339034587153,1.6749226142432792,1.623339034587153,1.666882463437238,505530.0
2011-08-10,1.744104250221731,1.744104250221731,1.7242305045058082,1.725140722580466,191685.0
2011-08-11,1.6878194734347591,1.7067830056238615,1.6878194734347591,1.702231588616105,308895.0
2011-08-12,1.7269616157492842,1.728174589007719,1.718161537079932,1.7242308524599204,100455.0
2011-08-15,1.7371249469309884,1.741221254605642,1.7354568645559645,1.7377326272133289,76815.0
2011-08-16,1.7447119607008417,1.7475930159947275,1.7400080817976642,1.742436306818805,518745.0
2011-08-17,1.7383403612017756,1.7421317439457065,1.734244053144858,1.741071233239721,39780.0
2011-08-18,1.7447125129756724,1.7447125129756724,1.7181618709375224,1.7213478524894652,73665.0
2011-08-19,1.684025851898414,1.684025851898414,1.6726472555859526,1.6726472555859526,132780.0
2011-08-22,1.6536838304432282,1.6579302134592662,1.644883643295839,1.6498901692390808,49560.0
2011-08-23,1.6385111233137284,1.6580822211031807,1.6385111233137284,1.6580822211031807,111405.0
2011-08-24,1.6794744511997384,1.6991980172186216,1.6743153540428517,1.6991980172186216,131970.0
2011-08-25,1.7034441611609783,1.7134572111137247,1.7034441611609783,1.7116366664417997,109995.0
2011-08-26,1.699198123677118,1.699198123677118,1.696012142522875,1.6976802250263838,27615.0
2011-08-29,1.7014736438531073,1.709513796545571,1.700108316478368,1.707085571250344,139065.0
2011-08-30,1.7318156527013318,1.7328783335203226,1.7290847811103254,1.7299951078121036,148155.0
2011-08-31,1.724685720315196,1.7277192381802795,1.724685720315196,1.7254434758241166,173385.0
2011-09-01,1.743802076271692,1.7497189294173718,1.743497150963778,1.743497150963778,337560.0
2011-09-02,1.7137623930205694,1.715127828771143,1.7064801051889522,1.7078455409395257,263430.0
2011-09-05,1.6802322055867824,1.6825079682751871,1.6764409316592843,1.680082021743527,70245.0
2011-09-06,1.6536837103257458,1.6609658898908433,1.6536837103257458,1.6536837103257458,147945.0
2011-09-07,1.69267376628678,1.6975278301383083,1.6896402476654466,1.690853112542236,166395.0
2011-09-08,1.7262019167531408,1.7295403609781244,1.7213478524894652,1.7213478524894652,72540.0
2011-09-09,1.711031640934356,1.7160381666929871,1.7079958439682883,1.7079958439682883,34830.0
2011-09-12,1.6858463060439468,1.6935837033730057,1.6858463060439468,1.6910052943588578,62655.0
2011-09-13,1.72498820273465,1.727263964874418,1.717553453199839,1.7202843243618362,105075.0
2011-09-14,1.7304500024730256,1.7353040648139415,1.725140722580466,1.725140722580466,374790.0
2011-09-15,1.7667098954582738,1.7767230597076216,1.7651942751378118,1.773689540264755,297015.0
2011-09-16,1.7891634384916042,1.793562392134843,1.7881006492079228,1.7884056829710866,285510.0
2011-09-19,1.787190431062985,1.7902262277752856,1.782943940044167,1.7884056829710866,800085.0
2011-09-20,1.7955349576698096,1.797963182087618,1.7876451001835505,1.7925014405048707,208110.0
2011-09-21,1.795383137920115,1.7955356005616028,1.793107483788703,1.793107483788703,57810.0
2011-09-22,1.7676192582807984,1.7729307086534771,1.7600343244104992,1.762462440812711,270405.0
2011-09-23,1.7667093198797383,1.7817290071032872,1.7654963465552806,1.778087916843057,113220.0
2011-09-26,1.7849146009158865,1.7893158331928447,1.7794529667106158,1.7873428258391215,437325.0
2011-09-27,1.801299790380951,1.8058512066522543,1.7956878636259082,1.7978111633941796,478680.0
2011-09-28,1.799328801416612,1.8205679813427853,1.799328801416612,1.8205679813427853,60330.0
2011-09-29,1.790226044450342,1.804790509906808,1.790226044450342,1.8002390941052289,66585.0
2011-09-30,1.8084319355376024,1.8084319355376024,1.800997185006551,1.800997185006551,70455.0
2011-10-04,1.7421309713579205,1.756545251122154,1.7421309713579205,1.7538143802952757,111960.0
2011-10-05,1.7855226149503145,1.7899215692490569,1.781426307144719,1.7826392804327782,429180.0
2011-10-06,1.7902261368942407,1.8002391870661825,1.7902261368942407,1.7970532066919904,192180.0
2011-10-07,1.8296711605098803,1.8296711605098803,1.807066540749807,1.809947596170238,77760.0
2011-10-10,1.8129830482549656,1.8205679813427853,1.8123754766454965,1.8205679813427853,32475.0
2011-10-11,1.8240568782347395,1.825574776507211,1.8187475982249288,1.8202654964974003,95715.0
2011-10-12,1.8229962199247425,1.8304287994235495,1.8229962199247425,1.8304287994235495,35340.0
2011-10-13,1.8052469523853727,1.8052469523853727,1.791895342338045,1.7946262153748709,33810.0
2011-10-14,1.8009973191416166,1.8009973191416166,1.793412384218479,1.793412384218479,70290.0
2011-10-17,1.8082791015013515,1.821933239307871,1.80752123760428,1.817684578774932,444735.0
2011-10-18,1.7917421556995892,1.792047081000909,1.7873432012992654,1.789466392916926,39030.0
2011-10-19,1.812983353719868,1.8157142252505172,1.811010346242705,1.8122232108655325,62280.0
2011-10-20,1.802060024617732,1.8111628576220355,1.7715654363904187,1.7715654363904187,66795.0
2011-10-21,1.8038801597667895,1.8152586441803973,1.8038801597667895,1.811767739008728,64020.0
2011-10-24,1.817382485324944,1.8248172365909896,1.816774805039311,1.8229965830494987,284955.0
2011-10-25,1.8213264758314516,1.8213264758314516,1.8134387850940172,1.81556208529019,58155.0
2011-10-26,1.7934118288887624,1.8148034699696132,1.7934118288887624,1.8146510073774489,47565.0
2011-10-27,1.8236023198031213,1.8293687723734573,1.8236023198031213,1.8237546739508208,31710.0
2011-10-28,1.8964245803356683,1.8964245803356683,1.814043867744482,1.8298236955336469,459645.0
2011-10-31,1.823753981905748,1.848484175906498,1.821325865726752,1.8416571066677891,66465.0
2011-11-02,1.8081271468133056,1.8132861352891976,1.8081271468133056,1.8125283796935736,30735.0
2011-11-03,1.8205679813427853,1.8328567926458732,1.8205679813427853,1.8205679813427853,55725.0
2011-11-04,1.841504925825872,1.845146015722944,1.8386217000237253,1.845146015722944,36675.0
2011-11-07,1.8452985722100248,1.8452985722100248,1.8399870127278284,1.843780673745594,56595.0
2011-11-08,1.8528837098236,1.8589529170306247,1.8527311386572656,1.8560696909356733,70290.0
2011-11-09,1.866082370509628,1.8812546258947715,1.866082370509628,1.872454331460404,66405.0
2011-11-10,1.8357409498429624,1.8509108219271733,1.8357409498429624,1.8486350589772316,93780.0
2011-11-11,1.8584980618242373,1.876096269299368,1.8584980618242373,1.8753384050239217,119550.0
2011-11-14,1.8751851112859117,1.8847430522452555,1.8751851112859117,1.881709643053867,325875.0
2011-11-15,1.8888394645031423,1.8888394645031423,1.871391447651749,1.8759429721172929,131055.0
2011-11-16,1.8836810156349328,1.890205332229265,1.882012933094049,1.882012933094049,169995.0
2011-11-17,1.8721515216477496,1.8741221414376223,1.8683578615236331,1.869115725434012,127470.0
2011-11-18,1.8569796676080212,1.8569796676080212,1.8527308975729408,1.8539462580570008,40245.0
2011-11-21,1.8437806628637776,1.8507603046035537,1.84287022763062,1.8493947602681475,58380.0
2011-11-22,1.8428704541300784,1.8578901414935904,1.8418078816749195,1.853793942041246,214605.0
2011-11-23,1.8395320631021723,1.8395320631021723,1.8254225944826636,1.828306037540542,171690.0
2011-11-24,1.8289130730085656,1.8340698902953267,1.825877276526632,1.8340698902953267,31110.0
2011-11-25,1.8160166582359445,1.82739514359036,1.815106331661293,1.821325938044975,38085.0
2011-11-28,1.8219337251274996,1.8283059037687757,1.8219337251274996,1.8258775700329613,55875.0
2011-11-29,1.8378637804405111,1.838773998630132,1.8304290297199943,1.8305813838375704,49710.0
2011-11-30,1.8151063035854973,1.8176847121450053,1.808581880596549,1.8158641675381764,49635.0
2011-12-01,1.8496972217454368,1.8621383877667257,1.8496972217454368,1.8591025913374923,80115.0
2011-12-02,1.8550061539613,1.8659296373887564,1.8550061539613,1.864564093446025,23565.0
2011-12-05,1.864414355900273,1.874427406752983,1.864414355900273,1.8735171885923687,101895.0
2011-12-06,1.8735176178772592,1.8771587083826613,1.8639596739148152,1.8729099375163407,91875.0
2011-12-07,1.8751848151050896,1.8774605769822348,1.8698756445156752,1.876247604148803,63660.0
2011-12-08,1.8738202105130444,1.8859564543835543,1.8738202105130444,1.8850462360932665,95625.0
2011-12-09,1.8736673847937455,1.8736673847937455,1.854248746153098,1.8676003488261648,39045.0
2011-12-12,1.866082544794888,1.890962927750708,1.866082544794888,1.88565375556756,55680.0
2011-12-13,1.877460722889967,1.8844403631395248,1.8767028589673476,1.878218586812587,43515.0
2011-12-14,1.8694213233708143,1.8763985787037736,1.869116398062319,1.87488306736625,74460.0
2011-12-15,1.8739724558669844,1.8739724558669844,1.8668404597489243,1.869571331489949,56010.0
2011-12-16,1.8729098425229491,1.879434376009987,1.8710894058769303,1.87488306736625,218385.0
2011-12-19,1.8510624566947316,1.8697232281689629,1.8510624566947316,1.8647168120591784,131565.0
2011-12-20,1.860773206570044,1.8672953513687511,1.859558063194297,1.859558063194297,96555.0
2011-12-21,1.8659298677621377,1.887928974380784,1.8659298677621377,1.8750326993993487,219630.0
2011-12-22,1.8797367685656856,1.886866593692408,1.8780686863812228,1.8780686863812228,118905.0
2011-12-23,1.886260908937512,1.891570297277144,1.8800391322484755,1.8800391322484755,190380.0
2011-12-28,1.88883952329014,1.896274273360184,1.88883952329014,1.8941486948744437,9210.0
2011-12-29,1.8962742056420252,1.8962742056420252,1.8876264828200708,1.8876264828200708,36855.0
2011-12-30,1.8952117388635965,1.8952117388635965,1.8888397771799312,1.8888397771799312,11850.0
2012-01-03,1.8679030020119312,1.9047694400952275,1.8679030020119312,1.897942370160241,124845.0
2012-01-04,1.9115961370250183,1.9115961370250183,1.8724539442582355,1.876247604148803,47235.0
2012-01-05,1.878523540156176,1.8826197382918568,1.8773081798955096,1.8773081798955096,28470.0
2012-01-06,1.8979420882078804,1.8979420882078804,1.8938456732325268,1.8938456732325268,7995.0
2012-01-09,1.896424767714325,1.909623800584983,1.896424767714325,1.9070454999370816,68190.0
2012-01-10,1.9002184428838071,1.9027967435506323,1.8959696725004371,1.8971848160554503,76860.0
2012-01-11,1.9070450957610208,1.907955313827143,1.9027963263093128,1.9034040064679063,41700.0
2012-01-12,1.911444427061512,1.911444427061512,1.9047697102851475,1.909168664417488,73845.0
2012-01-13,1.9064379670305236,1.914175473916479,1.9064379670305236,1.912354820228992,42585.0
2012-01-16,1.911596484593517,1.9128094576474928,1.903706625512424,1.903706625512424,33030.0
2012-01-17,1.9114441469375316,1.9114441469375316,1.9050721860910185,1.907197547554571,69615.0
2012-01-18,1.901886095056488,1.9023412040863927,1.8967292778606937,1.9017359112469057,43860.0
2012-01-19,1.907045473294858,1.917513634213502,1.907045473294858,1.9152380885977127,139575.0
2012-01-20,1.9199427075971187,1.92206589990372,1.9169069093772744,1.9199427075971187,66960.0
2012-01-23,1.9040117262051008,1.9085632512063828,1.9034042629932664,1.9053772705169485,24900.0
2012-01-24,1.904011887887204,1.904011887887204,1.896577136542113,1.9008259069272275,88350.0
2012-01-25,1.9152376710920749,1.917665787334292,1.907500166599089,1.907500166599089,63135.0
2012-01-27,1.8929360967811872,1.8933912059263316,1.8850462360932665,1.8850462360932665,50175.0
2012-01-30,1.8850459679554905,1.8865638663381172,1.8792816869943,1.883530456888021,288930.0
2012-01-31,1.8830752516860407,1.888232069785176,1.8818601081930464,1.8833780066731327,131355.0
2012-02-01,1.8964244964737025,1.8964244964737025,1.8782188317249295,1.8821648465124052,67560.0
2012-02-02,1.881405145903432,1.8879294621272389,1.881405145903432,1.8850462360932665,52305.0
2012-02-03,1.8908126784627413,1.8908126784627413,1.8848958262279936,1.8903575693721693,62595.0
2012-02-06,1.900673390005098,1.9037067995462145,1.8964246199838888,1.9032516904521517,125460.0
2012-02-07,1.9032516100527328,1.912507013774973,1.8956666758340823,1.8965768939837584,161610.0
2012-02-08,1.911596685668528,1.911596685668528,1.8996106268259,1.9050723700871723,56415.0
2012-02-09,1.9085628859453292,1.911293757017733,1.90097556553754,1.9027962185953469,60015.0
2012-02-10,1.911898987411469,1.9150849673871608,1.908257898443336,1.9150849673871608,92655.0
2012-02-13,1.917058431679344,1.9222174199671107,1.9153903493950577,1.9184239760109512,62220.0
2012-02-14,1.9246433963041736,1.927224084145876,1.920699551424903,1.927224084145876,85770.0
2012-02-15,1.9237332196707904,1.934051196630024,1.9202444838241772,1.934051196630024,170025.0
2012-02-16,1.9267687828053064,1.9267687828053064,1.9085631181269291,1.9090182271895928,62955.0
2012-02-17,1.930104356339972,1.930104356339972,1.91827065621814,1.919030690290448,87945.0
2012-02-20,1.9348091932423543,1.9430018090117336,1.9346568391066128,1.940423508253032,123105.0
2012-02-21,1.9419390993775916,1.9492212801194928,1.9419390993775916,1.9446699714129767,123255.0
2012-02-22,1.9530141786660524,1.954227151553516,1.9472498988501583,1.9536218587671257,54810.0
2012-02-23,1.9516491435602457,1.9537723347451916,1.945732291748411,1.945732291748411,61440.0
2012-02-24,1.9569585570702752,1.9569585570702752,1.942243796432022,1.944214633755306,34455.0
2012-02-27,1.9449742687537972,1.9528619570005643,1.9449742687537972,1.9475525687860336,36405.0
2012-02-28,1.956958843160819,1.956958843160819,1.9384504187209888,1.9416364000154935,113280.0
2012-02-29,1.9452769141408044,1.9452769141408044,1.938147090244396,1.9417881792347176,47880.0
2012-03-01,1.9369327336372917,1.9407263957061187,1.9334442139522612,1.9334442139522612,98535.0
2012-03-02,1.9460356873588165,1.947401232163428,1.9420920582036043,1.9469461229048024,43440.0
2012-03-05,1.9528627634392803,1.9528627634392803,1.9478561280852769,1.9499817072892784,36060.0
2012-03-06,1.9508921641582488,1.959690075155155,1.9492216939588507,1.9596900751551547,80175.0
2012-03-07,1.942393553252084,1.9540770719325151,1.942393553252084,1.9460346423946635,65205.0
2012-03-08,1.9510418018794051,1.9586291244496044,1.9510418018794051,1.9540775990221957,70425.0
2012-03-09,1.963180163974641,1.9642405659483455,1.9587790400236045,1.9616622656111344,35070.0
2012-03-12,1.972282455616014,1.9894253267842696,1.972282455616014,1.9845712653763623,67275.0
2012-03-13,1.9874525228157125,2.0026247759505567,1.9874525228157125,1.9935219449383157,204945.0
2012-03-14,2.019921306137898,2.02796135236759,2.0177978970704875,2.0177978970704875,170205.0
2012-03-15,2.017797519224413,2.042980659903846,2.017797519224413,2.040857468262744,88440.0
2012-03-16,2.041919745104494,2.041919745104494,2.0293260063011016,2.0329670960492323,162375.0
2012-03-19,2.024472478481808,2.031452121877504,2.024472478481808,2.0278110311670066,86025.0
2012-03-20,2.028265311747047,2.037518327126493,2.027505277506193,2.0372155721961698,179655.0
2012-03-21,2.0461667644152657,2.053753870727984,2.0446510359765795,2.053753870727984,115470.0
2012-03-22,2.0534484625160885,2.061035784073272,2.0481392906838978,2.061035784073272,213390.0
2012-03-23,2.052691163468915,2.0542090620949582,2.0481396378776404,2.050112645657074,35190.0
2012-03-26,2.0476846876318984,2.05026298861514,2.0435882708761177,2.049807879426431,105030.0
2012-03-27,2.0542088316517617,2.059215248806117,2.050415170655658,2.057544996230258,141780.0
2012-03-28,2.054966720748565,2.063462091659447,2.054966720748565,2.061794009173727,152415.0
2012-03-29,2.060125186622522,2.063311383962545,2.0579998252335945,2.059517723482769,95370.0
2012-03-30,2.0586073694576865,2.060580593853607,2.0539034907118445,2.0598203425272863,82215.0
2012-04-02,2.063312055067672,2.069834201624868,2.0627043747016347,2.0671033294656374,146910.0
2012-04-03,2.067710369604438,2.078331099913345,2.061338191853456,2.078331099913345,184260.0
2012-04-04,2.07848166091738,2.089557502283761,2.07848166091738,2.087736848734704,139380.0
2012-04-05,2.069378624670661,2.0742348578123955,2.066952678386325,2.06786289655742,192015.0
2012-04-10,2.048139166625776,2.048139166625776,2.0367605722943503,2.041464450940506,121620.0
2012-04-11,2.0397950607496065,2.0397950607496065,2.0177978970704875,2.0177978970704875,97710.0
2012-04-12,2.032967771047786,2.032967771047786,2.0132465876313344,2.0177978970704875,125715.0
2012-04-13,2.029175717646521,2.0405543124216945,2.029175717646521,2.0405543124216945,77505.0
2012-04-16,2.017797318678695,2.0190102918876005,2.013246010544152,2.0185551827770123,39135.0
2012-04-17,2.016126786341829,2.0206780938448934,2.0118801870422027,2.0205279100295237,203220.0
2012-04-18,2.0329674199178074,2.0385817350933366,2.029631254898741,2.036003217230239,60840.0
2012-04-19,2.032967605420838,2.039644710699415,2.032967605420838,2.039644710699415,73920.0
2012-04-20,2.0375186623106822,2.074840212785752,2.027355427210738,2.0346376068546235,70590.0
2012-04-23,2.025229926579847,2.03251210650442,2.025229926579847,2.031601888271015,108780.0
2012-04-24,2.0259894521845965,2.0353950382344017,2.021588328932393,2.033422031109505,134970.0
2012-04-26,2.0466213876178903,2.0526908107924093,2.0440430872777164,2.0440430872777164,116385.0
2012-04-27,2.056940077161703,2.056940077161703,2.0490502149494,2.0548147148729563,52710.0
2012-04-30,2.0519335785287374,2.0519335785287374,2.0440437166241963,2.048442671648214,54390.0
2012-05-01,2.04813857212368,2.06619187690014,2.04070382431488,2.0652814420384207,114435.0
2012-05-02,2.07317217561252,2.076660911391332,2.071048984189557,2.072414528545407,153315.0
2012-05-03,2.075600145943671,2.075600145943671,2.0683177503876826,2.069530723380155,64605.0
2012-05-04,2.0664978513852854,2.066800389369002,2.0636144083066164,2.065587416061259,42870.0
2012-05-07,2.040554081928228,2.0407042657328973,2.029023134347474,2.030085706468371,146325.0
2012-05-08,2.0299332903520337,2.050717252488582,2.0299332903520337,2.04874663268406,444855.0
2012-05-09,2.0487473573877657,2.0573950825536635,2.0487473573877657,2.0572425113848727,108960.0
2012-05-10,2.063311801315435,2.063311801315435,2.047531863351028,2.049657442198536,196380.0
2012-05-11,2.0458636480188472,2.05329839887118,2.0443457495612702,2.0532983988711795,94725.0
2012-05-14,2.056939982817883,2.0595185009629264,2.0523886736671626,2.0543595114144177,92985.0
2012-05-15,2.0642223294449926,2.0642223294449926,2.0490500694943496,2.050718152144375,204330.0
2012-05-16,2.0485942756744517,2.0493521396696703,2.041464450940506,2.041464450940506,138660.0
2012-05-17,2.0420700371370946,2.0451058341267565,2.041159818908996,2.041159818908996,62700.0
2012-05-18,2.032967771047786,2.032967771047786,2.015977460106317,2.0177978970704875,204780.0
2012-05-21,2.0149147391528874,2.015672603494292,1.9997424773420995,1.9997424773420995,319410.0
2012-05-22,1.9997414534895452,2.0329667995237646,1.9997414534895452,2.029933390452616,240075.0
2012-05-23,2.050567402498785,2.0529933487279486,2.0120304935591182,2.0440430872777164,143175.0
2012-05-24,2.06179306707759,2.0634611488011125,2.0542081349730617,2.0557236455995724,42210.0
2012-05-25,2.0695312740633547,2.071959390980663,2.0625516315838563,2.0672555112822595,41430.0
2012-05-28,2.063917173493063,2.063917173493063,2.052691147795152,2.052691147795152,28815.0
2012-05-29,2.0490499229865398,2.059670656112699,2.0490499229865398,2.058760437776244,198420.0
2012-05-30,2.076812608902867,2.076812608902867,2.066191881625193,2.0710481129749945,359460.0
2012-05-31,2.0730199280771164,2.147968176806788,2.0581525956926776,2.063311801365965,306705.0
2012-06-01,2.059518274224044,2.0614912820412195,2.0542091013903,2.0572425113848727,225465.0
2012-06-04,2.0109698018851967,2.0109698018851967,2.000349072460072,2.005658243515241,103005.0
2012-06-05,2.002624925716727,2.0044453618381497,1.9947350670187995,1.994887421114798,106470.0
2012-06-06,2.012486230835695,2.0150667019895683,2.0039908596963163,2.007176840902276,38775.0
2012-06-07,2.032966164410176,2.038580476118451,2.020374818692176,2.025836559325769,51540.0
2012-06-08,2.0306912543745987,2.0347874526151357,2.0296306354914,2.033877234568044,29205.0
2012-06-12,2.0253816799452946,2.036607918522744,1.9874524590118083,2.036607918522744,324540.0
2012-06-13,2.0323616835825966,2.036760637135897,2.0323616835825966,2.036760637135897,31185.0
2012-06-14,2.027657628306228,2.0323615066927254,2.0234088589432835,2.029933390452616,49920.0
2012-06-15,2.036608821202056,2.0410099462047766,2.032817329817001,2.032817329817001,32070.0
2012-06-18,2.0385814103303543,2.049807434548736,2.0329670960492323,2.0329670960492323,56280.0
2012-06-19,2.036913664768929,2.0405547551188965,2.0291761578751424,2.034030221579463,83235.0
2012-06-20,2.025382575916609,2.027961093896421,2.023107030001423,2.02340956800865,78690.0
2012-06-21,2.023408226815665,2.0282646748073176,2.0220429001715448,2.025836559325769,65370.0
2012-06-22,2.026139805382416,2.026139805382416,2.0062660595297785,2.007783957779171,103800.0
2012-06-25,1.929194788590851,2.018252494664087,1.908563177112488,1.999591503317673,67410.0
2012-06-26,1.9874530580124323,2.0017148799665594,1.9874530580124323,2.001107416722051,66795.0
2012-06-27,2.001107619810981,2.0017150831171397,1.9982265639377212,1.9982265639377212,33360.0
2012-06-28,2.002776775524304,2.0115746797814102,2.002776775524304,2.007630836568619,51120.0
2012-06-29,2.007177000889893,2.025382671240423,2.007177000889893,2.00899765473643,174510.0
2012-07-02,2.027354457044571,2.028414858567886,2.022347825292351,2.025836559325769,193590.0
2012-07-03,2.0268997627259107,2.028265306824097,2.022348455465412,2.022348455465412,92025.0
2012-07-04,2.03691371741935,2.0378239357731966,2.029023856180499,2.035243247541058,53505.0
2012-07-05,2.0352430581265555,2.035850738420685,2.0306917497522035,2.0306917497522035,41595.0
2012-07-06,2.02522972539394,2.030236359237643,2.0247746163224485,2.0290233861329376,50520.0
2012-07-09,2.029478670080789,2.0299337791914973,2.0208309458913467,2.024624606957237,55890.0
2012-07-10,2.022043611368773,2.024471727704343,2.0179471959385005,2.022651074509929,93285.0
2012-07-11,2.004446492692872,2.006569901975249,1.999895182792961,2.0055092824778065,71010.0
2012-07-12,1.9980745286157469,2.0094531289086484,1.99610152025658,2.0055092824778065,69735.0
2012-07-13,2.010210237328677,2.014761545516995,2.0052036029957274,2.007024256488255,36405.0
2012-07-16,2.0179480772888447,2.020831520953853,2.0156725310877603,2.0184034035577887,66345.0
2012-07-17,2.013851612078864,2.013851612078864,2.008694793178668,2.010515446928668,103395.0
2012-07-18,2.01779688795478,2.01779688795478,2.010514709682517,2.0130930096728155,50010.0
2012-07-19,2.0177968897440635,2.024016495904628,2.0177968897440635,2.02067794466002,38880.0
2012-07-20,2.011728699471976,2.0441961972421696,2.0103631547128176,2.0124865637915845,108315.0
2012-07-23,2.002625154635268,2.0065689992919147,1.9992866028878968,1.999286602887897,139470.0
2012-07-24,2.0012592223476964,2.002624766358728,1.9965553442651955,1.9991360314608688,58635.0
2012-07-25,1.987150117054004,1.9891231242836824,1.9822960548277369,1.9874526549572236,130980.0
2012-07-26,1.977289136410615,1.9827508779993972,1.9760737762859557,1.976073776285956,39120.0
2012-07-27,1.9913991306032528,1.9992866028878968,1.9913991306032528,1.999286602887897,56445.0
2012-07-30,2.014156816885431,2.0167353352076747,2.012336379911525,2.0124865637915845,70755.0
2012-07-31,2.012486136325314,2.01324617077077,2.009300155268974,2.012791061623962,112530.0
2012-08-01,2.006266421127301,2.0065691761229463,1.9971635875915708,2.004598338764198,35835.0
2012-08-02,2.002777309447841,2.008541806889018,2.002777309447841,2.006418615801821,46800.0
2012-08-03,1.991246572086416,1.994129797741036,1.9897286736875883,1.9918542523147127,78780.0
2012-08-06,2.0026258379863684,2.016582738303786,2.0026258379863684,2.0106658841565634,59805.0
2012-08-07,2.010209635449588,2.013092860435434,2.008238798709169,2.011727533496333,43740.0
2012-08-08,2.0132459318558302,2.0441955204527757,2.0132459318558302,2.0255347454760484,794970.0
2012-08-09,2.024169322027241,2.0253822952611604,2.020983341158759,2.0253822952611604,192420.0
2012-08-10,2.0282652704083053,2.031146325331693,2.023106283095021,2.030085706468371,157545.0
2012-08-13,2.030086174644231,2.031754474026793,2.0246246481758834,2.0253822952611604,112755.0
2012-08-14,2.0417668944093426,2.044345194205936,2.037973234439272,2.0425247582889474,98505.0
2012-08-15,2.040554713244924,2.0449536676938136,2.025837780977239,2.040857468262744,77685.0
2012-08-16,2.047380849667495,2.057088972443533,2.044497624882561,2.0557236455995724,86250.0
2012-08-17,2.0578502204303715,2.066953054885384,2.057242540091005,2.0660426195197976,51075.0
2012-08-20,2.078480904891098,2.078480904891098,2.068165101694532,2.070138108655316,35430.0
2012-08-21,2.07347503677393,2.073930145906296,2.063766910064818,2.064827312172944,76875.0
2012-08-22,2.070896523070433,2.070896523070433,2.058455138502901,2.06786289655742,101325.0
2012-08-23,2.0633119078082736,2.063462091659447,2.0572424835569523,2.061794009173727,93300.0
2012-08-24,2.057241842069053,2.057241842069053,2.051780099843476,2.056939087145558,162450.0
2012-08-27,2.077723274003093,2.081819472171969,2.0762053758366674,2.081819472171969,65340.0
2012-08-28,2.08181960318182,2.0822747122260443,2.076205506493221,2.0784812687429755,120675.0
2012-08-29,2.0573949757397707,2.1239958684324787,2.0573949757397707,2.0799995977317445,32205.0
2012-08-30,2.0799986996522817,2.0822742443621127,2.0792408358347583,2.0792408358347583,306855.0
2012-08-31,2.079241278089688,2.082274687262249,2.075447617623466,2.0803016799797307,152280.0
2012-09-03,2.0824276082498274,2.09820515830177,2.082275037096749,2.089102324911187,203325.0
2012-09-04,2.108825675658128,2.1147425276115124,2.093653420102642,2.093653420102642,246120.0
2012-09-05,2.1088262306843326,2.1276371934557043,2.098205497080149,2.104729813928525,179625.0
2012-09-06,2.108825892133534,2.1141350644254286,2.10336414868842,2.103969441641945,128565.0
2012-09-07,2.132188203664496,2.132188203664496,2.1217198267414243,2.1217198267414243,141870.0
2012-09-10,2.121872451594749,2.123237778865198,2.112769618705788,2.117473497780612,174435.0
2012-09-11,2.1091282435971195,2.1141348774838757,2.1048794737500938,2.108825705661442,79455.0
2012-09-12,2.098963357917735,2.1015440464793875,2.0942618646614,2.0965376278652927,187770.0
2012-09-13,2.1063975055428816,2.1063975055428816,2.100783408114023,2.1027564156803504,84270.0
2012-09-14,2.1205066252883897,2.1390150435790014,2.113376800852897,2.113376800852897,114105.0
2012-09-17,2.123996087642553,2.1277897493313778,2.1100391889270704,2.114590497810157,122070.0
2012-09-18,2.133858915894391,2.14205153216077,2.133858915894391,2.14205153216077,108270.0
2012-09-19,2.1619250126790237,2.1619250126790237,2.1396231466191784,2.1435667745694844,202305.0
2012-09-20,2.137649305473112,2.1464495984476253,2.1299120186143883,2.140835285419988,65475.0
2012-09-21,2.145084418176608,2.145084418176608,2.1390152121601527,2.139775246469812,98805.0
2012-09-24,2.139168492444443,2.144022774216105,2.135982510577944,2.135982510577944,150465.0
2012-09-25,2.135981639510212,2.147512805688572,2.135981639510212,2.1470576966116317,170985.0
2012-09-26,2.128547086684319,2.128699657838726,2.120659613761693,2.128699657838726,195780.0
2012-09-27,2.1239951269494037,2.1239951269494037,2.1057894655941656,2.1095831255671,115035.0
2012-09-28,2.1164106931946143,2.152822024487903,2.1053348528802487,2.107610398314589,68280.0
2012-10-01,2.113376906950117,2.1194439425065603,2.11185900866066,2.11185900866066,131190.0
2012-10-02,2.1118588679278467,2.136891817403379,2.1118588679278467,2.131127320151509,152040.0
2012-10-03,2.1505463511850302,2.155855523361298,2.1485733436121874,2.155855523361298,68820.0
2012-10-04,2.1657186644899173,2.183164296969797,2.1657186644899173,2.172545735311469,54525.0
2012-10-05,2.1733026732911904,2.1831633666374684,2.1695090137843582,2.174212891138539,78525.0
2012-10-08,2.18468199702572,2.1909013870108254,2.18468199702572,2.1884754407759264,83280.0
2012-10-09,2.1862007393898057,2.1862007393898057,2.1702706133984297,2.1786134149029666,62445.0
2012-10-10,2.173151200651828,2.173151200651828,2.147513167963829,2.1490286792754154,115815.0
2012-10-11,2.140231109373998,2.140231109373998,2.1223281932343343,2.125211419779235,107535.0
2012-10-12,2.123995204868678,2.139319812086978,2.123995204868678,2.12885143705795,134880.0
2012-10-15,2.128852160062709,2.128852160062709,2.1243008515255117,2.126424043143432,75930.0
2012-10-16,2.1481184893463894,2.1481184893463894,2.1403809825449485,2.1429616706795813,136455.0
2012-10-17,2.158738724444433,2.15934640463202,2.1469050209057383,2.1497882463671982,378270.0
2012-10-18,2.1490277928990524,2.15145612586072,2.145083949250878,2.148725255036101,100155.0
2012-10-19,2.145995378064306,2.145995378064306,2.1406859880306413,2.145692623032547,164040.0
2012-10-22,2.1334028734468418,2.1334028734468418,2.10882525242804,2.116712722896633,141615.0
2012-10-23,2.112161723543779,2.1273337612341523,2.112161723543779,2.118686255343941,73530.0
2012-10-24,2.107307334594368,2.107307334594368,2.0965364222258525,2.1016930217518537,94680.0
2012-10-25,2.0936532813459734,2.0936532813459734,2.0784812438246587,2.0803016799797307,300555.0
2012-10-26,2.0815177790481845,2.084248651278617,2.071959617727316,2.077724117235583,112845.0
2012-10-29,2.071048232222583,2.0821218987697443,2.071048232222583,2.071198416003757,98010.0
2012-10-30,2.074689415329455,2.0815167008835567,2.065281659776044,2.070138108655316,147630.0
2012-10-31,2.0871287789722546,2.0871287789722546,2.0796962001219046,2.083032363934431,75855.0
2012-11-01,2.078480405686656,2.078480405686656,2.069377577496078,2.069682502599379,90735.0
2012-11-02,2.0951712634819923,2.099115107918635,2.09092249380688,2.0966869915001256,86745.0
2012-11-05,2.096687244590533,2.1107964951749336,2.076965849740361,2.081667558753612,79185.0
2012-11-06,2.083184986209833,2.084702884354372,2.0762053458998,2.076660454908821,156735.0
2012-11-07,2.0891024569486434,2.09001267523663,2.0701389248628788,2.072109762314764,150270.0
2012-11-08,2.063311787442427,2.063311787442427,2.047381665741707,2.0519331910929623,198615.0
2012-11-09,2.0476845262757,2.0476845262757,2.024017114098217,2.0294788579897416,277470.0
2012-11-12,2.0297821218492733,2.0297821218492733,2.021134393766617,2.026748710831573,89850.0
2012-11-13,2.026444866895339,2.026444866895339,2.011425182406883,2.015369026965508,109845.0
2012-11-14,2.0329677289467125,2.0329677289467125,2.0117286470517204,2.0149146287017667,61395.0
2012-11-15,2.01021006402206,2.01021006402206,1.9968606318286524,1.999591503317673,138090.0
2012-11-16,2.002625611511688,2.003838584922136,1.997011296042928,2.002625611511688,74055.0
2012-11-19,2.0026251857364734,2.020528096512612,2.0026251857364734,2.0141561352030464,139245.0
2012-11-20,2.04813924385745,2.04813924385745,2.032664450475784,2.033272130678141,75270.0
2012-11-21,2.044953600920586,2.0505676988024883,2.035850767015351,2.035850767015351,199410.0
2012-11-22,2.0555742811567623,2.0560293902861533,2.0519331910929623,2.0519331910929623,176895.0
2012-11-23,2.057089722715009,2.057394865020327,2.0511730872046483,2.0511730872046483,94140.0
2012-11-26,2.051173156676593,2.052691055222592,2.0481395298713365,2.0519331910929623,109485.0
2012-11-27,2.0537535735995345,2.058152527677277,2.0525384300857312,2.056179520053776,190815.0
2012-11-28,2.0487474101816803,2.049807812386403,2.042980740721654,2.0472295114874863,120330.0
2012-11-29,2.048139423700423,2.0633116804850182,2.048139423700423,2.0625514290793845,121785.0
2012-11-30,2.074690893827293,2.0793926046686493,2.073930859144574,2.077421766589331,132390.0
2012-12-03,2.0801511770843724,2.088493973400862,2.076965197273076,2.085157809800095,156255.0
2012-12-04,2.076812965264605,2.076812965264605,2.05845473215167,2.05845473215167,237510.0
2012-12-05,2.0584554291544377,2.064372282159318,2.052691147314228,2.060276082782356,493335.0
2012-12-06,2.06786274651296,2.06786274651296,2.0557241177972823,2.056484152085285,109980.0
2012-12-07,2.068013375447011,2.0695312740633547,2.0633118830641326,2.0672555112822595,167400.0
2012-12-10,2.074689617946865,2.0754474818760165,2.067407439745615,2.0727166107933934,171120.0
2012-12-11,2.0730198214901727,2.0762058022822703,2.0705938750804957,2.072414528545407,149160.0
2012-12-12,2.0833370335418064,2.0833370335418064,2.078480801931688,2.0807563466417385,91470.0
2012-12-13,2.078481590704405,2.078481590704405,2.072109629040968,2.0757507189874085,72405.0
2012-12-14,2.0742347893106867,2.0742347893106867,2.065131956814393,2.070743883540883,219990.0
2012-12-17,2.070743437102525,2.070743437102525,2.0608827427005387,2.063916368459336,221730.0
2012-12-18,2.095321501398596,2.095321501398596,2.0836403686342377,2.086068485115438,586335.0
2012-12-19,2.0962324462298016,2.112922387151943,2.0962324462298016,2.109431480547009,81795.0
2012-12-20,2.099723532027132,2.099723532027132,2.0830333726519386,2.083793407216675,178275.0
2012-12-21,2.0799986996522817,2.108825087348414,2.0784808017313887,2.0792408358347583,223335.0
2012-12-24,2.0792411624511016,2.0966867909383278,2.0792411624511016,2.09137740280995,39825.0
2012-12-27,2.086523512878798,2.0891020301105643,2.0859160497248785,2.0872813768779,21930.0
2012-12-28,2.0883440035670584,2.0883440035670584,2.0792411721695188,2.081819472171969,44130.0
2012-12-31,2.0716535439220523,2.0716535439220523,2.0388833123525307,2.0557236455995724,70980.0
2013-01-02,2.063311947670945,2.10503245805835,2.063311947670945,2.093501506684285,101250.0
2013-01-03,2.116562394135343,2.146751938667015,2.1164100400674424,2.121113917656724,59910.0
2013-01-04,2.138410494332738,2.138410494332738,2.128547407946275,2.1335540430703634,45195.0
2013-01-07,2.134009032512886,2.134464141675229,2.1293075400074803,2.129762649169824,1422405.0
2013-01-08,2.125513986270499,2.1271820688642555,2.1179290502089323,2.124301012862158,139725.0
2013-01-09,2.117929116165488,2.125058943263676,2.1158035370044126,2.115956108185772,91125.0
2013-01-10,2.1224801159674187,2.1247558786625174,2.116410909046912,2.116410909046912,161460.0
2013-01-11,2.1270314004142645,2.128396727659458,2.121872412344721,2.125513502027222,111060.0
2013-01-14,2.1347676150814743,2.1382563488959585,2.131581636083239,2.133097363421364,135435.0
2013-01-15,2.131582156453457,2.131582156453457,2.1218718630516724,2.12384487000969,107040.0
2013-01-16,2.1239951878013903,2.128699065868271,2.120659024027095,2.1214166709003752,135645.0
2013-01-17,2.128699899006638,2.132188635258346,2.120204744847968,2.130823090717398,114060.0
2013-01-18,2.135526956116764,2.152669835489329,2.135526956116764,2.150394289651031,198105.0
2013-01-21,2.15964863353914,2.1613167154153863,2.1528215646371,2.158130735459193,91590.0
2013-01-22,2.158131122680996,2.158586231752309,2.14675252778359,2.14675252778359,127710.0
2013-01-23,2.158891454133508,2.166628960496695,2.1554005478771443,2.1582839908688785,143295.0
2013-01-24,2.161925162158685,2.1664766877264725,2.1596493993747923,2.1646560340936207,233670.0
2013-01-25,2.1751235830662083,2.184681740660927,2.171635064976757,2.1825583326114564,273780.0
2013-01-29,2.1998548012549937,2.200915420630124,2.192267694085936,2.196819003460984,245310.0
2013-01-30,2.203644530689892,2.2059202922958563,2.197425142902162,2.1975774969597044,257295.0
2013-01-31,2.197578141042842,2.2048605369105947,2.193784697521088,2.2036451765512024,226860.0
2013-02-01,2.19985429269224,2.2101700996257634,2.196060631470369,2.208046908107825,146700.0
2013-02-04,2.2081969291247816,2.2189702317087505,2.2081969291247816,2.210472691632749,92265.0
2013-02-05,2.199854948590275,2.2039513660337726,2.190752112201792,2.200612812945914,203400.0
2013-02-06,2.211837943248865,2.2326242963166254,2.211837943248865,2.2323193710625437,148800.0
2013-02-07,2.2453681949597204,2.2453681949597204,2.23474746399789,2.2362653623640965,98730.0
2013-02-08,2.2432431822422125,2.247491952750676,2.2399070173417632,2.242940427230755,121755.0
2013-02-11,2.238541314255732,2.2529533198946377,2.238541314255732,2.2508301284486025,108495.0
2013-02-12,2.251435097797027,2.262208399262072,2.251435097797027,2.2578072755632475,71700.0
2013-02-13,2.271006534788085,2.271006534788085,2.2446082540534897,2.2446082540534897,141675.0
2013-02-14,2.245216028664545,2.2465813560052093,2.2392991761310035,2.2450634575120283,164760.0
2013-02-15,2.245215529843537,2.246125747868423,2.2377807804685976,2.2409667605843144,162345.0
2013-02-18,2.2500703061939302,2.2626640468508064,2.2500703061939302,2.261448903231556,335265.0
2013-02-19,2.256747450537325,2.256747450537325,2.2496154530092904,2.2521961414216167,101460.0
2013-02-20,2.2605380804438084,2.2644843123855587,2.2605380804438084,2.2612983318045274,185145.0
2013-02-21,2.26053909860619,2.2619046434866257,2.2496158247064435,2.2619046434866257,266370.0
2013-02-22,2.2452159202084387,2.2452159202084387,2.227312792320112,2.2392990679607125,217905.0
2013-02-25,2.247189024477623,2.2579599401085537,2.247189024477623,2.254621388150009,69750.0
2013-02-26,2.222612210450823,2.222612210450823,2.2150248855319505,2.220486630924065,112995.0
2013-02-27,2.2332295241653184,2.237781048892942,2.2324718771681726,2.2370231848671525,213615.0
2013-02-28,2.260388273681016,2.271461945362485,2.2553818559492007,2.2631191456386817,104280.0
2013-03-01,2.2670629909231685,2.267215562089523,2.259173130067333,2.2631191456386817,140670.0
2013-03-04,2.275557674943371,2.283295180063952,2.264179297335893,2.283295180063952,91470.0
2013-03-05,2.2831451437029013,2.294068629983661,2.279959163042456,2.283447898677106,242820.0
2013-03-06,2.292248220769822,2.297254855353265,2.2839032510542743,2.2913380024923518,90300.0
2013-03-07,2.299529606729536,2.306051967350365,2.296646381732108,2.296949136633983,248520.0
2013-03-08,2.3113640142732925,2.3113640142732925,2.297709872542933,2.309391006636348,124995.0
2013-03-11,2.323197962410242,2.3242585816303305,2.319404517894606,2.321224954567022,250695.0
2013-03-12,2.321072331952774,2.321224686077264,2.310603954182461,2.313639751181552,225390.0
2013-03-13,2.309088751047105,2.3092389349049567,2.300591209471494,2.307115526140187,193710.0
2013-03-14,2.3090887356601946,2.3147006636521734,2.296950103727354,2.298468002419283,129180.0
2013-03-15,2.297101844440807,2.311058739052155,2.297101844440807,2.3106036300005446,264000.0
2013-03-18,2.284510617670263,2.2878469994031025,2.2714617689298096,2.2714617689298096,200175.0
2013-03-19,2.290882501364735,2.2948261288062826,2.283295180063952,2.283295180063952,118710.0
2013-03-20,2.281324893280676,2.2855714937298943,2.2810199679660563,2.2810199679660563,255015.0
2013-03-21,2.2908819167537917,2.2984668488039177,2.2908819167537917,2.295433223229604,200955.0
2013-03-22,2.275710363668402,2.275710363668402,2.265697312726118,2.268275613118305,114240.0
2013-03-25,2.298327098370706,2.3094551479452856,2.298327098370706,2.3065583313407023,147240.0
2013-03-26,2.2952789617514457,2.2952789617514457,2.275005172306299,2.2757666087125337,115905.0
2013-03-27,2.2833904529329154,2.2910113618030583,2.2833904529329154,2.2910113618030583,170010.0
2013-03-28,2.291011647088996,2.2936021022721507,2.288725156091474,2.2893354830323536,179220.0
2013-04-02,2.295887784156569,2.2964981108823586,2.287809622595185,2.2894857860611166,74655.0
2013-04-03,2.307473312508166,2.307473312508166,2.2977170240720004,2.2977170240720004,99330.0
2013-04-04,2.286438989842681,2.286438989842681,2.271195205573261,2.278818296992948,184680.0
2013-04-05,2.2804928635812467,2.2937541127343914,2.2804928635812467,2.2826260631876925,102105.0
2013-04-08,2.2903999515279803,2.296344694304162,2.2903999515279803,2.295583257860101,154500.0
2013-04-09,2.309302451684616,2.3196668859540304,2.2998525263213265,2.3024429807335256,99285.0
2013-04-10,2.2945158028208548,2.2946690931703477,2.2864378593111767,2.2894857860611166,196545.0
2013-04-11,2.299852338782161,2.3158573335928234,2.299852338782161,2.314942824761271,129285.0
2013-04-12,2.316922809095456,2.3187518266455496,2.3106738838509906,2.3123498291168487,106365.0
2013-04-15,2.316619845053871,2.327898792543168,2.309913661895821,2.323175136365218,70260.0
2013-04-16,2.3067127717661804,2.310979391572037,2.301225279864806,2.305644972042703,150390.0
2013-04-17,2.3237827658651096,2.327747382839694,2.3184485658294003,2.324546383104412,1063065.0
2013-04-18,2.3222587249591737,2.3222587249591737,2.3050328631771477,2.3114348594292555,187230.0
2013-04-19,2.307777455835171,2.307777455835171,2.294212022002448,2.2948223487769903,118245.0
2013-04-22,2.317990738941075,2.324850209941125,2.317990738941075,2.324850209941125,94725.0
2013-04-23,2.3344531500330032,2.3358249133681075,2.329118950944359,2.332470841897661,234810.0
2013-04-24,2.3551846225543223,2.366463785613313,2.3542701134996813,2.3663104952305254,176070.0
2013-04-26,2.3626511264290526,2.364786724296487,2.3493896611338103,2.3530481317300747,108015.0
2013-04-29,2.35289789316856,2.3592998914117844,2.3515259118011764,2.354877802706996,101340.0
2013-04-30,2.3567073826183678,2.3625012354847947,2.353202200847722,2.359146945520388,154005.0
2013-05-01,2.3629581139943143,2.3632622961275644,2.3579278791327067,2.3632622961275644,109155.0
2013-05-02,2.367531264340598,2.3801821904329934,2.366920937508707,2.373322936717104,203040.0
2013-05-03,2.3847558430480147,2.3891755350946764,2.3794214236770768,2.3818588067594977,309960.0
2013-05-06,2.4059420867345525,2.411276283468048,2.401216035963927,2.405484832491404,100740.0
2013-05-07,2.412953699420086,2.4359712401804834,2.412953699420086,2.430330459942413,139050.0
2013-05-08,2.4388686856042425,2.4518235784034546,2.4388686856042425,2.446489377525734,271455.0
2013-05-09,2.459139394662364,2.460360266168089,2.4431343993917323,2.448317706511326,180750.0
2013-05-10,2.48459646706145,2.4868829572317424,2.479413160000797,2.484139212637733,466815.0
2013-05-13,2.5181298271891803,2.5181298271891803,2.4975518494816558,2.5006019570577678,330780.0
2013-05-14,2.5152358769152383,2.5216378774066306,2.5106628948203644,2.5127960954609403,300840.0
2013-05-15,2.5539515032314912,2.578949172772667,2.553190066554928,2.563554501867174,337830.0
2013-05-16,2.571482226171013,2.5807788645388983,2.5681281534285527,2.5803216099204525,302970.0
2013-05-17,2.584436679372599,2.6091301668940066,2.583675242691173,2.5993762763918467,292260.0
2013-05-20,2.6083674878850887,2.6260484229776906,2.6083674878850887,2.6169026831386426,178875.0
2013-05-21,2.6034910297092093,2.62208669488425,2.6034910297092093,2.608063791454332,478350.0
2013-05-22,2.6111118586839144,2.62483036271108,2.6071494233725114,2.62483036271108,442350.0
2013-05-23,2.630317764413563,2.648762538211359,2.6248302757637942,2.635652180781995,551385.0
2013-05-24,2.62483036271108,2.634890831586136,2.6130941665980667,2.62483036271108,242580.0
2013-05-27,2.6286426562174983,2.6446478728844767,2.6286426562174983,2.640683037873296,190530.0
2013-05-28,2.636262462262449,2.654553945413748,2.636262462262449,2.6438831503946134,292470.0
2013-05-29,2.66217514594399,2.6679689982239867,2.656079510082063,2.6656827259287867,361890.0
2013-05-30,2.637024362583541,2.6402253617954976,2.608672624127405,2.615074622551316,436680.0
2013-05-31,2.634892099302255,2.644648390763715,2.6298618624445464,2.639311791134102,190530.0
2013-06-03,2.6214772445061327,2.6214772445061327,2.6060825715417613,2.606539826101984,202020.0
2013-06-04,2.5897725454965945,2.5897725454965945,2.573003933798451,2.585046492988916,310155.0
2013-06-05,2.592820940174262,2.611265500554583,2.592820940174262,2.6024239386982764,151635.0
2013-06-06,2.61415965774469,2.6278783802989425,2.6100441500042626,2.627574198180796,301485.0
2013-06-07,2.6216293238623263,2.632604301357794,2.613245018456655,2.627270102945816,213390.0
2013-06-11,2.678486986280457,2.6897659307121486,2.6720849871211474,2.6850398772455657,178170.0
2013-06-12,2.65836618920723,2.666597424209636,2.638245465218593,2.65836618920723,527415.0
2013-06-13,2.629403384001177,2.629403384001177,2.59266712494545,2.59266712494545,1584615.0
2013-06-14,2.6236124732356605,2.6286424907399395,2.616446638952537,2.621783237201181,217590.0
2013-06-17,2.621782507697489,2.621782507697489,2.606538732950532,2.610350276279385,152625.0
2013-06-18,2.6415973834053004,2.657602379708665,2.6377880198437227,2.6574514879179034,175005.0
2013-06-19,2.6754364097771712,2.6946424038902603,2.673303209954188,2.678180154372141,203460.0
2013-06-20,2.6821452856065973,2.7065324109490345,2.6821452856065973,2.704245920338786,273735.0
2013-06-21,2.667511059850021,2.667511059850021,2.653792557389182,2.6652245700893262,228045.0
2013-06-24,2.6591270638142843,2.6591270638142843,2.642207342894265,2.648762630864089,197955.0
2013-06-25,2.62178272027208,2.628792864231728,2.6155316142645773,2.6179711766341858,161205.0
2013-06-26,2.650582889380644,2.650582889380644,2.6429230173642466,2.6444559122935063,302055.0
2013-06-27,2.665750899088261,2.665750899088261,2.649357866007803,2.665750899088261,225435.0
2013-06-28,2.681225601685726,2.694401170930664,2.681225601685726,2.6890395482002485,568125.0
2013-07-01,2.69731404173819,2.6993043502437404,2.682297853362374,2.6910307949330887,142140.0
2013-07-02,2.689192466409483,2.7204478286581497,2.688886720295456,2.716465019780664,510510.0
2013-07-03,2.71646466383125,2.7334713782464486,2.708804793194009,2.7330117728578447,160665.0
2013-07-04,2.734850742711764,2.742970439538308,2.7302544687314296,2.7365353052892685,235740.0
2013-07-05,2.757831877410692,2.7608954746115977,2.743737094724108,2.751702491281021,400320.0
2013-07-08,2.7765231521036884,2.7897009158558057,2.7765231521036884,2.7802002139326984,167610.0
2013-07-09,2.788474083215223,2.789547153296502,2.7731543420916016,2.776217720467018,296820.0
2013-07-10,2.793837535181249,2.793837535181249,2.753235338943254,2.759364724968732,329055.0
2013-07-11,2.791079387039087,2.7938372378633334,2.769628072442221,2.77545171181686,254295.0
2013-07-12,2.7961363735029576,2.824174276773188,2.7961363735029576,2.8159009408395645,235110.0
2013-07-15,2.844244117124183,2.853131135499686,2.8388822739373847,2.8388822739373847,168255.0
2013-07-16,2.851291952910342,2.851291952910342,2.824633094579657,2.826623183153925,203385.0
2013-07-17,2.8085461081259355,2.809617205552976,2.7906201847659715,2.8082381703553216,240720.0
2013-07-18,2.808392690663972,2.824785722106443,2.799813389603954,2.8198837027035117,140835.0
2013-07-19,2.8344374994090336,2.8359703938255727,2.8191177605003563,2.8212619277976123,122430.0
2013-07-22,2.835816967982245,2.8473079802585195,2.8324478432476354,2.837963546674073,157380.0
2013-07-23,2.8344374781432644,2.8344374781432644,2.820188617539834,2.833672126804632,207735.0
2013-07-24,2.8214172755962834,2.829077148496742,2.808239287155613,2.829077148496742,191130.0
2013-07-25,2.849760069529487,2.850219894123077,2.834438135454789,2.834438135454789,205065.0
2013-07-26,2.8298425832658523,2.8298425832658523,2.8103861664943293,2.8152881875990907,213060.0
2013-07-29,2.8232547069388017,2.8232547069388017,2.808697907033298,2.816206109667606,134310.0
2013-07-30,2.8402616405350174,2.878563186293484,2.8358168157919104,2.878103580894752,177345.0
2013-07-31,2.87795296632036,2.8961846446593333,2.874275902612279,2.8868377972554597,358800.0
2013-08-01,2.917173009765354,2.941687928786156,2.9095131386422795,2.918246299098086,398865.0
2013-08-02,2.9386235605016027,2.9629843946377297,2.9386235605016027,2.958693649332932,279630.0
2013-08-05,2.9669683514466487,2.9753957668637496,2.957161900430881,2.957161900430881,288795.0
2013-08-06,2.95838792181641,2.95838792181641,2.924066564334302,2.9263648098373998,593130.0
2013-08-07,2.9233011648657268,2.9237607700897565,2.9102772634696645,2.916406428987071,261405.0
2013-08-08,2.914109830845836,2.914109830845836,2.880402143641758,2.880402143641758,154905.0
2013-08-09,2.8804014199912222,2.8804014199912222,2.8646220752103746,2.8774919012473403,380130.0
2013-08-12,2.8532822509314,2.8532822509314,2.826777251961891,2.831679269682197,247185.0
2013-08-13,2.855889657695319,2.8698305847599,2.8531318058039608,2.8617108884220515,276375.0
2013-08-14,2.8652333900763103,2.879330583925447,2.8650817225056686,2.871208697848527,162705.0
2013-08-15,2.85604135858634,2.85604135858634,2.8270840229760426,2.8270840229760426,228900.0
2013-08-16,2.824480042322042,2.824480042322042,2.794143892562283,2.794909244084991,288510.0
2013-08-19,2.788474178399072,2.788474178399072,2.767179128209924,2.7745332529518136,148935.0
2013-08-20,2.7838782858458995,2.8099261042097554,2.7838782858458995,2.803796715855384,158565.0
2013-08-21,2.8077780525502507,2.826623183153925,2.8077780525502507,2.826623183153925,2549325.0
2013-08-22,2.821109419850832,2.824786702784557,2.8050221289141666,2.8152881875990907,176895.0
2013-08-23,2.8379630704872105,2.846542151111649,2.8365842544483697,2.843784299861175,123390.0
2013-08-26,2.84592871623248,2.851904024142208,2.84592871623248,2.848534680764874,266010.0
2013-08-27,2.849759382051024,2.849759382051024,2.839033723944244,2.849759382051024,2321010.0
2013-08-28,2.8344381162176875,2.8344381162176875,2.8109964865352888,2.8283111398465834,2487465.0
2013-08-29,2.828310856754434,2.828310856754434,2.8080866861926457,2.808546291564286,257865.0
2013-08-30,2.8175858179485656,2.8442449079321834,2.8175858179485656,2.835357667912899,141540.0
2013-09-02,2.84041402281702,2.845318235020017,2.8266247615213635,2.834132966626749,747645.0
2013-09-03,2.833057723010025,2.838421756200512,2.8155916296463293,2.8234053563470742,307920.0
2013-09-04,2.8037960820245127,2.8037960820245127,2.7808142780703404,2.790620508198206,687255.0
2013-09-05,2.7961359632990472,2.796901314704205,2.78295819891329,2.7944492094576705,224040.0
2013-09-06,2.793070203871157,2.8062481875695955,2.7900068256628425,2.79919959036137,148410.0
2013-09-09,2.799200449949042,2.799200449949042,2.781428379758221,2.7915405774528463,149985.0
2013-09-10,2.81298932433937,2.81298932433937,2.784797339426713,2.784797339426713,139650.0
2013-09-11,2.7847974968434763,2.803796715855384,2.7847974968434763,2.803796715855384,215295.0
2013-09-12,2.808238943546517,2.824326230796512,2.7930708672328497,2.824326230796512,179445.0
2013-09-13,2.824325921726948,2.824325921726948,2.812683461165578,2.816052585859656,97995.0
2013-09-16,2.841945213481878,2.841945213481878,2.822334732444249,2.832138767512986,116085.0
2013-09-17,2.826777478764436,2.826777478764436,2.810689978471256,2.815746075040286,215055.0
2013-09-18,2.815286935487872,2.834132070656924,2.815286935487872,2.825858516495095,72795.0
2013-09-19,2.8264721992282857,2.8264721992282857,2.8051749587413464,2.817279434331931,1083960.0
2013-09-20,2.819117742033628,2.8281564273816397,2.819117742033628,2.8237140143525696,275805.0
2013-09-23,2.818964577469468,2.82218203488765,2.8065543532603647,2.810996767729649,246660.0
2013-09-24,2.817159412472668,2.817159412472668,2.803458494012878,2.8108480750904805,228750.0
2013-09-25,2.8096181303319505,2.812851100638402,2.800071618285352,2.8076160231755507,197745.0
2013-09-26,2.807615900241873,2.807615900241873,2.7943767993248043,2.801919001588913,240420.0
2013-09-27,2.822856893212926,2.822856893212926,2.805613579471793,2.8110034776862904,196440.0
2013-09-30,2.799302938042127,2.801919486078289,2.7912967106785507,2.794222681321464,114270.0
2013-10-01,2.781289117376607,2.806691268556374,2.772668674149134,2.7762088633242508,191130.0
2013-10-02,2.7948385860702945,2.80269021079024,2.78852504468492,2.796838490818466,256395.0
2013-10-03,2.7832912962171306,2.786524485556682,2.773592388886985,2.7803655472643385,319065.0
2013-10-04,2.7634321586090485,2.7634321586090485,2.7414155909535416,2.7414155909535416,167835.0
2013-10-07,2.748190906428617,2.7648175759649054,2.748190906428617,2.7612751838236127,97080.0
2013-10-08,2.748035284735134,2.7524991159692584,2.740338484804134,2.7424932099901165,226095.0
2013-10-09,2.732638962057727,2.7334102055331924,2.720940154330653,2.7264824482494334,177525.0
2013-10-10,2.7172473431837383,2.7418780411652524,2.71524523594802,2.7418780411652524,238890.0
2013-10-11,2.774208069965701,2.775748355801438,2.761430788922264,2.764970759543316,469830.0
2013-10-14,2.765125632738325,2.781290485821028,2.765125632738325,2.7665110971898685,225450.0
2013-10-15,2.7826748818810843,2.796530400898629,2.7795965138735306,2.781751019111612,410055.0
2013-10-16,2.778673095626357,2.7843677906016486,2.7666648607194517,2.775285304892158,263940.0
2013-10-17,2.797299366462484,2.797299366462484,2.785445954187692,2.790064386991783,361215.0
2013-10-18,2.797916989747193,2.801919001588913,2.790372585187332,2.801919001588913,249945.0
2013-10-21,2.801765830214827,2.805305799431593,2.792681142510407,2.7948378501463287,381810.0
2013-10-22,2.800380499475392,2.8054609747874677,2.793143316255251,2.7939145601125004,299430.0
2013-10-23,2.79576178492098,2.812388453008405,2.7815966221809623,2.80499887168722,193830.0
2013-10-24,2.805768794010215,2.816546170270182,2.805768794010215,2.816546170270182,463800.0
2013-10-25,2.830863553771133,2.8376367148837462,2.821471862805519,2.8217788628572493,973095.0
2013-10-28,2.8342473030285364,2.848103039911169,2.8342473030285364,2.8467173561081727,882210.0
2013-10-29,2.8635004278579523,2.8765871306938413,2.8604222788998515,2.8765871306938413,266670.0
2013-10-30,2.888902427637912,2.904298236846282,2.888902427637912,2.891980576423536,240225.0
2013-10-31,2.886285386708152,2.886592606914348,2.865809104907838,2.872275044157945,211980.0
2013-11-01,2.8804336314664263,2.888901897574147,2.871506186776718,2.873198870988305,138420.0
2013-11-04,2.8796646889288704,2.8913657038989165,2.875815076806448,2.8813573730691986,203790.0
2013-11-05,2.887671477101005,2.893366173308246,2.87889620967608,2.892751953039006,105840.0
2013-11-06,2.8788953674137097,2.886437347043113,2.873814892962073,2.886437347043113,179655.0
2013-11-07,2.8788954163072336,2.8942890185115555,2.8711961926804768,2.8941366196914835,156405.0
2013-11-08,2.888901756537473,2.888901756537473,2.866270750321624,2.8727366891748605,313785.0
2013-11-11,2.8927522787976034,2.932778787325869,2.8927522787976034,2.9216944116168637,100755.0
2013-11-12,2.9250814786084134,2.9461722025239765,2.9250814786084134,2.9407845066593223,383970.0
2013-11-13,2.9407847040415795,2.957256774808579,2.935395025749169,2.936628091117502,196770.0
2013-11-14,2.957101778922693,2.965877045239558,2.9512522620667414,2.9648007834694807,214275.0
2013-11-15,2.971267141610168,2.9886630755575965,2.971267141610168,2.972805224945892,189240.0
2013-11-18,2.9743447413866697,2.9826581853765264,2.9631055482801405,2.965569476102296,119280.0
2013-11-19,2.9655689983046987,2.9743442621752463,2.95879584063922,2.960795744549485,166920.0
2013-11-20,2.9404746985114474,2.9494047856176326,2.9404746985114474,2.948788142940937,348645.0
2013-11-21,2.9558708242686,2.974961641724128,2.9558708242686,2.9566398658041955,156645.0
2013-11-22,3.0105250263795984,3.03900533685768,3.0105250263795984,3.037465051123084,133485.0
2013-11-25,3.0513207320513813,3.0708733751062587,3.050858910616128,3.0620981071477003,217455.0
2013-11-26,3.059480904371688,3.059480904371688,3.045625383362534,3.051629501194377,211575.0
2013-11-27,3.062096411884913,3.079030295594953,3.062096411884913,3.0754901070104586,172980.0
2013-11-28,3.079031405968739,3.093658391350355,3.069948919495047,3.080571691373967,228255.0
2013-11-29,3.0813404443310453,3.105356913916227,3.0813404443310453,3.084266193500608,281355.0
2013-12-02,3.0836498210265924,3.085959147972778,3.061328456099004,3.064252003229523,167160.0
2013-12-03,3.061942543547757,3.084882972715066,3.061942543547757,3.084882972715066,142980.0
2013-12-04,3.054707098116091,3.0790307852559446,3.0440845486081494,3.075183596191089,451530.0
2013-12-05,3.079955105299588,3.084883181814688,3.074260409740421,3.075953094018701,146145.0
2013-12-06,3.05809574578514,3.07056580403062,3.0573245018740844,3.07056580403062,771915.0
2013-12-09,3.0821128313460022,3.0884239510337563,3.0736447829419866,3.0884239510337563,1677435.0
2013-12-10,3.093810876826801,3.09689144772352,3.085190211457827,3.0935036566094056,253410.0
2013-12-11,3.067332329666442,3.073336447110492,3.0644065804736087,3.0681013711554423,170040.0
2013-12-12,3.061942901635491,3.068101841377068,3.054862741664384,3.057786289010069,230985.0
2013-12-13,3.078416542628501,3.0944265661786696,3.078416542628501,3.091348418536254,413430.0
2013-12-16,3.08211201068437,3.131837639147656,3.0582479374292144,3.065792340876076,448590.0
2013-12-17,3.1036637164917704,3.105973043017529,3.094426630618234,3.1004307474475072,119625.0
2013-12-18,3.109822767214219,3.11059180865231,3.099045395835109,3.109513344757026,90045.0
2013-12-19,3.179408547503942,3.188952855445978,3.1729426081163803,3.179408547503942,335610.0
2013-12-20,3.1729431936606733,3.180794818782843,3.1664772530798686,3.1734050150979334,291765.0
2013-12-23,3.201604439721522,3.204543130814393,3.191235453597973,3.1971150494869875,282450.0
2013-12-24,3.192472120758326,3.198662740848578,3.180865897954398,3.18782954308864,426750.0
2013-12-27,3.213518836486568,3.22806596427086,3.213518836486568,3.218934218094553,65940.0
2013-12-30,3.2272904141684715,3.244931854281019,3.2268262006976585,3.2268262006976585,71985.0
2013-12-31,3.2169236748910395,3.2169236748910395,3.204853239883877,3.204853239883877,141225.0
2014-01-02,3.2286829263509564,3.2486454316560374,3.226517039795572,3.2327078802910627,84585.0
2014-01-03,3.2110427145801523,3.2121267651231533,3.1723569198705794,3.1723569198705794,170100.0
2014-01-06,3.187830527892068,3.187830527892068,3.170964541846532,3.182415144875727,124425.0
2014-01-07,3.172201515223335,3.188294474638945,3.1663216976925157,3.185508971683849,355305.0
2014-01-08,3.217231923196933,3.217231923196933,3.198662059215988,3.199435084095246,110040.0
2014-01-09,3.220791188246844,3.2234235023782114,3.206710488141394,3.219553949689934,112170.0
2014-01-10,3.218780479572777,3.222647818023407,3.21382709862422,3.214755525496684,122700.0
2014-01-13,3.199435409406181,3.199435409406181,3.164616966244214,3.165081179685401,397485.0
2014-01-14,3.1362983502772908,3.142489192267232,3.1259318001969425,3.1359897600701108,1052085.0
2014-01-15,3.187830070188709,3.207948205244218,3.186592831447234,3.2050073004883592,172515.0
2014-01-16,3.224041143162006,3.2676803146209963,3.223887954909213,3.2630379579023177,213330.0
2014-01-17,3.2599434835533265,3.2599434835533265,3.245551979199334,3.2523600013017884,109515.0
2014-01-20,3.263193068813929,3.263193068813929,3.249729992023196,3.2579308757035728,143715.0
2014-01-21,3.249729277591724,3.260406849704173,3.2455511356990687,3.260406849704173,218715.0
2014-01-22,3.26288506382655,3.26288506382655,3.231316105538035,3.23982580229604,200820.0
2014-01-23,3.2444681562234208,3.256385405607159,3.244003942678864,3.250039161498733,213525.0
2014-01-24,3.251586697596728,3.2672154381353224,3.2463242837145265,3.2616444341070743,186885.0
2014-01-28,3.183962956931333,3.183962956931333,3.1615235326223843,3.163380608274257,2657760.0
2014-01-29,3.1916996316101267,3.193556707263866,3.1766882885232515,3.1848913872745936,157395.0
2014-01-30,3.1722008302514264,3.176998809907506,3.1615230343341545,3.17575913628593,229560.0
2014-01-31,3.1749862670848352,3.1749862670848352,3.1581178513679182,3.165392521673553,240855.0
2014-02-03,3.164464055180607,3.1805570105882035,3.162606979882942,3.1763788678813105,181065.0
2014-02-04,3.139703118675706,3.139703118675706,3.0555188842607945,3.060781076858167,377820.0
2014-02-05,3.0638755683468224,3.0638755683468224,3.0504122707165044,3.0553658734504583,549735.0
2014-02-06,3.05258094102974,3.0553664437707773,3.0378781884626647,3.046390098650668,307185.0
2014-02-07,3.068673754679401,3.092505816416288,3.068673754679401,3.089564912061025,359040.0
2014-02-10,3.1288697900879203,3.134751819182689,3.1232987862040265,3.1324305306693563,182070.0
2014-02-11,3.134441630111021,3.135525680547996,3.1121576086309912,3.120205526465634,268020.0
2014-02-12,3.1412509596156712,3.144345051409718,3.1248467609883392,3.1302621410811886,346185.0
2014-02-13,3.1491437157908777,3.1768428920753284,3.1414046111850857,3.167557958880798,171165.0
2014-02-14,3.174831176003801,3.174831176003801,3.1542510412682505,3.1542510412682505,371250.0
2014-02-17,3.1570357263336617,3.1711164247650645,3.1570357263336617,3.163224132085385,145110.0
2014-02-18,3.1723559484916826,3.1785443543831047,3.1579642245133885,3.1686420194757496,259305.0
2014-02-19,3.178391826894526,3.1878299503082133,3.174213683554315,3.180248902473685,113370.0
2014-02-20,3.1740572497145805,3.1757587015272666,3.166784793957312,3.1720447726876317,197070.0
2014-02-21,3.180093223367225,3.2008287591132425,3.179320198238046,3.197425854678608,179130.0
2014-02-24,3.1955686483400334,3.2043893688162064,3.183498212043194,3.18782954308864,293460.0
2014-02-25,3.1879854443746534,3.194329253257007,3.183651677878166,3.188758469486046,141600.0
2014-02-26,3.197889685520169,3.214755665028114,3.197889685520169,3.210113309094041,340020.0
2014-02-27,3.2218757980549046,3.2269825901869087,3.2204829359414813,3.2248167028827543,315015.0
2014-02-28,3.2303870425799057,3.236886474115001,3.2226481588252947,3.233325733098584,362670.0
2014-03-03,3.249421042955916,3.249421042955916,3.2214108402606816,3.228994321887561,124800.0
2014-03-04,3.222648911851532,3.233637513941363,3.215531855561355,3.2300767720929184,407055.0
2014-03-05,3.24973095778455,3.2653599261153787,3.2484937188785707,3.258551680892016,175560.0
2014-03-06,3.259479834174868,3.259479834174868,3.237040408803316,3.2474093952919167,165120.0
2014-03-07,3.2319338464311205,3.232709085346123,3.2198634075163706,3.2271380794823417,359625.0
2014-03-10,3.239052180186964,3.239052180186964,3.230386862277909,3.2356468412999058,100275.0
2014-03-11,3.2444674147134576,3.252670511125328,3.2419929379298886,3.244314226492467,132630.0
2014-03-12,3.2450875315064187,3.2525156117804017,3.244159104486032,3.2481818455004507,95385.0
2014-03-13,3.248181762155517,3.248181762155517,3.2217196004208195,3.2255891530912884,1024590.0
2014-03-14,3.2255902558933336,3.2255902558933336,3.1940215135141545,3.202222400083998,272565.0
2014-03-17,3.1957218231867914,3.1957218231867914,3.1692596618691646,3.170499335474032,200070.0
2014-03-18,3.193712347198612,3.203150471694588,3.187366102257821,3.1999007550861456,252555.0
2014-03-19,3.20330546449724,3.2104247332680367,3.1986628866159847,3.2045427030905227,185370.0
2014-03-20,3.2152205925422903,3.227755244129418,3.211042449136688,3.215067404281367,465405.0
2014-03-21,3.238280092619982,3.2409099722071453,3.224041552632916,3.2300767720929184,118965.0
2014-03-24,3.2118170950994,3.217541287757999,3.2033051865250406,3.203613776693116,140655.0
2014-03-25,3.2092553706893296,3.2092553706893296,3.1871860431062373,3.195734408808496,285825.0
2014-03-26,3.1938701012064024,3.1943363030133827,3.17910437616386,3.179726867847,185085.0
2014-03-27,3.144759024759772,3.145069159005131,3.132326976730741,3.136676859630169,218355.0
2014-03-28,3.1315483507484614,3.1315483507484614,3.109325396837224,3.120671197456532,396405.0
2014-03-31,3.139320839438424,3.1607676811892493,3.139320839438424,3.159522920002103,220170.0
2014-04-01,3.1618536667976733,3.1638747639601807,3.148488992292766,3.1593685909993554,206865.0
2014-04-02,3.178171329663069,3.199151740643974,3.178171329663069,3.1921582703170057,217890.0
2014-04-03,3.2047475431479904,3.207544976560645,3.193870389277883,3.2045936987609958,687660.0
2014-04-04,3.200240839850964,3.208323004473019,3.199464726171711,3.2050593697518943,207180.0
2014-04-07,3.147399717569957,3.147399717569957,3.1340350464770017,3.139319777352002,233055.0
2014-04-08,3.118959976826343,3.118959976826343,3.1082366680349187,3.111966504905046,388455.0
2014-04-09,3.09891200298021,3.104506869513745,3.085703395916835,3.08741235797053,300885.0
2014-04-10,3.123622339450973,3.126885974397449,3.10264170204165,3.107150098027998,369930.0
2014-04-11,3.059128169884719,3.0647230365216327,3.0474722347775622,3.0613031114848512,329070.0
2014-04-14,3.03162002418575,3.033018629576559,3.016544165218723,3.023071657331194,378585.0
2014-04-15,3.038923453471009,3.0526004839341967,3.038923453471009,3.049803050996644,148440.0
2014-04-16,3.0894337939528573,3.097979716750849,3.087568764130996,3.0965811111233217,264840.0
2014-04-17,3.102487477316584,3.10497255272253,3.0919180145370606,3.102021275569736,187590.0
2014-04-22,3.1296834803930267,3.1348121449933566,3.1248671732318343,3.130149682207881,223665.0
2014-04-23,3.1354344987313474,3.172423400800475,3.1349682969039487,3.169625967517614,360630.0
2014-04-24,3.1753740884534505,3.1778613870112897,3.1671380800181885,3.1697792229272994,141480.0
2014-04-28,3.14475879215416,3.1489550526904875,3.1416514473321078,3.1453812837833905,129120.0
2014-04-29,3.170402216939629,3.178018180489756,3.167294649478856,3.176619352727331,111510.0
2014-04-30,3.164496289603637,3.166671230479744,3.154239185729472,3.154859231738208,152100.0
2014-05-01,3.1764628521621767,3.1764628521621767,3.166828015972708,3.171644322475285,177435.0
2014-05-02,3.1763070071100814,3.181281827351068,3.1750644692217644,3.1781720366941024,78435.0
2014-05-05,3.179260454300886,3.179260454300886,3.167294607881906,3.170402175301867,414360.0
2014-05-06,3.174441224831533,3.1787935523448314,3.164962679419596,3.1750637163796367,250170.0
2014-05-07,3.1665153230696457,3.1665153230696457,3.1237777215773344,3.1265751541059856,206145.0
2014-05-08,3.1578134516730216,3.1578134516730216,3.1309280371782604,3.1309280371782604,163605.0
2014-05-09,3.13092860877273,3.139631043670968,3.13092860877273,3.1372998120047373,103155.0
2014-05-12,3.152994987856077,3.152994987856077,3.1425840370588096,3.1425840370588096,97305.0
2014-05-13,3.1728885446325763,3.1814346860113165,3.1728885446325763,3.1814346860113165,140295.0
2014-05-14,3.179726490186592,3.179726490186592,3.1612331537508096,3.1612331537508096,222375.0
2014-05-15,3.165895098487618,3.165895098487618,3.152527982638293,3.1528403399840066,155955.0
2014-05-16,3.13636656075938,3.13636656075938,3.127197926469134,3.130461560992565,151665.0
2014-05-19,3.1385425129829043,3.145692275931447,3.1385425129829043,3.142894842250429,102045.0
2014-05-20,3.160144963478829,3.179416862131031,3.1587463580013466,3.1759969371492938,125025.0
2014-05-21,3.1756863603334438,3.1773950997149942,3.171023898414385,3.176772608137016,853245.0
2014-05-22,3.196666988882104,3.205212908959496,3.1940234005459893,3.199308131715595,269220.0
2014-05-23,3.2115874693338253,3.2159373527833406,3.2069250060964114,3.2069250060964114,177405.0
2014-05-26,3.2201325188112344,3.226193585985527,3.219822606929161,3.226193585985527,186615.0
2014-05-27,3.2238628795592765,3.2260400440827177,3.221221514124476,3.2216877159018336,126495.0
2014-05-28,3.230236562923244,3.238628640223371,3.230236562923244,3.2339663997586854,200385.0
2014-05-29,3.2537017780942503,3.2537017780942503,3.227126498368712,3.230546200659536,357795.0
2014-05-30,3.2308565675688463,3.232255172994729,3.219666834887946,3.224795499419768,183375.0
2014-06-02,3.2474863987861475,3.259918666650629,3.236296890839451,3.2554124947770005,172350.0
2014-06-03,3.263648600266238,3.263648600266238,3.2473304284068005,3.2493515251421434,146220.0
2014-06-04,3.258829684797016,3.258829684797016,3.244222477210787,3.248106157189538,236130.0
2014-06-05,3.2630264968547475,3.2636489884983666,3.2501282476805136,3.255566823779748,209895.0
2014-06-06,3.2636482955584007,3.2644246314005394,3.256032334234189,3.2636482955584007,115935.0
2014-06-10,3.271108750055647,3.27608134683045,3.258830546690024,3.258830546690024,199935.0
2014-06-11,3.2725075897858447,3.2725075897858447,3.2561894154838087,3.2597629622648845,420825.0
2014-06-12,3.2583647002872924,3.2585207678563304,3.2479535261306047,3.251837429878573,346050.0
2014-06-13,3.2199788821206434,3.221997755852784,3.2117406500957344,3.2179577852041263,259080.0
2014-06-16,3.220754809084121,3.2299234426061485,3.215316233834991,3.217801309015254,162735.0
2014-06-17,3.233654961622429,3.253393067237452,3.233654961622429,3.250439343312814,112425.0
2014-06-18,3.2636488843484184,3.2676888549865826,3.2592965563061917,3.2605413172352624,155505.0
2014-06-19,3.2773255714729017,3.2773255714729017,3.2627161392298154,3.269087118013486,106965.0
2014-06-20,3.271419458258974,3.271731815736257,3.260542081539413,3.2645820531245886,131505.0
2014-06-23,3.2822990581634266,3.285252781610524,3.2645820531245886,3.2645820531245886,245010.0
2014-06-24,3.2798625173580422,3.2798625173580422,3.271899700264497,3.2787687802519305,243255.0
2014-06-25,3.276116746853516,3.277676389358906,3.26440680887341,3.2659664513788,119910.0
2014-06-26,3.272522904794275,3.272522904794275,3.2603448323172883,3.2679960790636278,139215.0
2014-06-27,3.263155767330064,3.2639381570208617,3.2441086097990244,3.2489494645402037,265755.0
2014-06-30,3.267059900485312,3.2756478725145253,3.2644065206588557,3.2644065206588557,548790.0
2014-07-01,3.266280005869672,3.2739290210195526,3.2583174094639027,3.258471966607119,201930.0
2014-07-02,3.270807309685105,3.280175215408472,3.263624645589602,3.2781447542843,168765.0
2014-07-03,3.292353492282315,3.306093891302238,3.2818920724238265,3.304688805960328,449145.0
2014-07-04,3.326857424475226,3.3334149351042077,3.3238924737395408,3.3240470308701693,141870.0
2014-07-07,3.3265458397979506,3.3348200060601694,3.324046794116691,3.3249837408172795,141390.0
2014-07-08,3.322798411720802,3.322798411720802,3.303437452819675,3.306093065686196,159540.0
2014-07-09,3.292665088455988,3.292665088455988,3.28345419671526,3.290480070175203,210405.0
2014-07-10,3.289385518222053,3.296568403892329,3.2828280081698358,3.294383386152518,115380.0
2014-07-11,3.29406964625047,3.29406964625047,3.281580000672136,3.28657541220656,145110.0
2014-07-14,3.295474136845932,3.302813811937712,3.291258659161,3.296879221624776,195915.0
2014-07-15,3.3040631963694977,3.312805948989344,3.3040631963694977,3.311557654374784,217275.0
2014-07-16,3.3159303936961746,3.324361352474126,3.311246329176434,3.3224879053450214,132750.0
2014-07-17,3.3224889866904608,3.3224889866904608,3.3098423210590293,3.3098423210590293,241980.0
2014-07-18,3.292197242478028,3.292979409013669,3.2823609734233083,3.28579652043965,181980.0
2014-07-21,3.304530463282156,3.310462820103109,3.3032821690811724,3.3037507540218884,112335.0
2014-07-22,3.309995559898602,3.310309364503357,3.302814906487332,3.305000147948479,128430.0
2014-07-23,3.314679136761034,3.3171779592794657,3.297348636716776,3.2982853601385043,180300.0
2014-07-24,3.3138994780381177,3.3138994780381177,3.295475239084204,3.301096026776367,461160.0
2014-07-25,3.312650622996427,3.3170208818443263,3.308746715682969,3.3153042257649608,164655.0
2014-07-28,3.3006279093296995,3.308435949203913,3.29984797640139,3.3059371262938555,173220.0
2014-07-29,3.302346529838988,3.3101523355913423,3.302346529838988,3.309058598123338,111525.0
2014-07-30,3.3050003995411767,3.3050003995411767,3.2984426645222724,3.302969715068853,169605.0
2014-07-31,3.315461511597809,3.325609349304847,3.315461511597809,3.318271905388228,355050.0
2014-08-01,3.277206389008877,3.277206389008877,3.265341899805832,3.2709626850938327,210420.0
2014-08-04,3.253318965479395,3.2589397521534846,3.2491034871480444,3.2581598194241703,379485.0
2014-08-05,3.269401150165733,3.269401150165733,3.256286131131684,3.256286131131684,202440.0
2014-08-06,3.247856811699084,3.247856811699084,3.238488903688831,3.245046416961154,228855.0
2014-08-07,3.237239269991534,3.264249245029593,3.2295880220598154,3.2639378972870343,248580.0
2014-08-08,3.247387373574634,3.247387373574634,3.2231875667767773,3.22958828724944,348210.0
2014-08-11,3.270963801494595,3.277364521504184,3.267839603312791,3.277207507540658,138225.0
2014-08-12,3.2925105354856163,3.2992226043251947,3.2892317796435773,3.2932904684148,168135.0
2014-08-13,3.286575889267213,3.290791368610251,3.2778333594418174,3.278458511856842,185775.0
2014-08-14,3.2967254945263558,3.299535888139997,3.2926645729112214,3.2982853601385043,147330.0
2014-08-15,3.3017206297291763,3.307498430436975,3.298441874679098,3.2989104596991976,109995.0
2014-08-18,3.315773133450682,3.318115165536614,3.3084356894217843,3.311557654374784,188145.0
2014-08-19,3.324672639163587,3.3327922494526123,3.3237359156791797,3.3267031001070198,425085.0
2014-08-20,3.3538706743367785,3.355275759807654,3.3424723065223323,3.354493593328715,598245.0
2014-08-21,3.365580031549431,3.382753742144073,3.365580031549431,3.376353021676128,256965.0
2014-08-22,3.374633076904014,3.374633076904014,3.3629231436041565,3.3654219655110933,135450.0
2014-08-25,3.367607244276576,3.378694259747373,3.3640171418052303,3.378694259747373,141630.0
2014-08-26,3.388685872844974,3.397742429963285,3.378695049075797,3.382910528102433,156720.0
2014-08-27,3.3865014352976237,3.3866584492990937,3.3797869090868247,3.3797869090868247,152745.0
2014-08-28,3.3743223064574845,3.3743223064574845,3.3604273524570245,3.365891125679445,122700.0
2014-08-29,3.378069952761773,3.378069952761773,3.364797915519087,3.3696387706626845,326640.0
2014-09-01,3.3771329748556327,3.381348453913449,3.373854219288781,3.374947956755462,246495.0
2014-09-02,3.381817600644793,3.400553638252405,3.377759134620642,3.3979000344423267,94845.0
2014-09-03,3.39477561316521,3.403675157858239,3.3944642653435446,3.397743021456923,271695.0
2014-09-04,3.3816595275289183,3.3816595275289183,3.3668278510888325,3.375102017359944,254160.0
2014-09-05,3.373228870623983,3.375416345574889,3.366202997688444,3.366671359437684,271485.0
2014-09-08,3.3802552442623046,3.3802552442623046,3.369170681221729,3.372449437300548,208470.0
2014-09-09,3.395711544417512,3.405079448748077,3.3930581647487434,3.399927246542764,163905.0
2014-09-10,3.404142986497805,3.420693778474265,3.400552883125072,3.419131679246389,441315.0
2014-09-11,3.434902233901575,3.434902233901575,3.409140553136468,3.421630198701304,340515.0
2014-09-12,3.4594126275616133,3.4786167934942447,3.4594126275616133,3.4781484318883376,214560.0
2014-09-15,3.463317283479878,3.470654726404643,3.4589447910855613,3.469406431977926,330720.0
2014-09-16,3.4692491613443357,3.4772119793097254,3.4564479464984257,3.471748206845702,786900.0
2014-09-17,3.479554002559659,3.479554002559659,3.4715911846132865,3.47549531503241,481875.0
2014-09-18,3.519524970180108,3.528892874471532,3.518119885043199,3.5199933318924104,529905.0
2014-09-19,3.5390404421469976,3.561991727741764,3.536387062691316,3.551532543690408,526440.0
2014-09-22,3.5544975123898546,3.5544975123898546,3.52811269110699,3.543881314331589,783630.0
2014-09-23,3.5371668236792013,3.547160103032485,3.5263938349138915,3.5320146218125066,356205.0
2014-09-24,3.5485172556563644,3.556360223286453,3.5409873424725826,3.542712171486428,200220.0
2014-09-25,3.555733994756927,3.577538066523611,3.5541644588532595,3.5739306473569763,270720.0
2014-09-26,3.5386334722842188,3.5533804657493926,3.529691561860058,3.5533804657493926,208545.0
2014-09-29,3.5709491155048694,3.589774119886852,3.5709491155048694,3.58899047404247,669210.0
2014-09-30,3.5869502208978563,3.588990348080345,3.556359533747832,3.565616742680272,354555.0
2014-10-01,3.5621649064003167,3.587891695460104,3.5467920273172444,3.583185556353041,862305.0
2014-10-02,3.519024800050428,3.519024800050428,3.4863939859474877,3.4934533061903674,944610.0
2014-10-03,3.5002005898672723,3.5055328385341085,3.4934540980667985,3.5055328385341085,175485.0
2014-10-06,3.5924431702169937,3.5924431702169937,3.5765972293521884,3.58224455203368,220185.0
2014-10-07,3.5389473168210115,3.545851570572423,3.5284383361629845,3.5320457560113216,253905.0
2014-10-08,3.473999459769326,3.4887464501069143,3.457842715143448,3.486863860370451,331485.0
2014-10-09,3.51400315278645,3.5204368131122608,3.501454047989655,3.504435358025876,188010.0
2014-10-10,3.4718049599917884,3.481059925888915,3.463491401479023,3.467882466625578,268575.0
2014-10-13,3.452350976014157,3.452350976014157,3.411876976387272,3.4148585104590112,525330.0
2014-10-14,3.3825436017747,3.4004274235119034,3.3728158009331564,3.3728158009331564,179235.0
2014-10-15,3.4228589968518217,3.4270947679902752,3.4007396316580314,3.403876458623505,269850.0
2014-10-16,3.3310878914397217,3.344578404657024,3.3235577546850594,3.340657931132841,517905.0
2014-10-17,3.3659139959974578,3.367638824750661,3.351167001892852,3.361365394124093,523770.0
2014-10-20,3.422388421210417,3.431017500551571,3.406229655529576,3.4148585104590112,161490.0
2014-10-21,3.4332135813032263,3.4355667630204434,3.3985448817087507,3.401523947825102,415380.0
2014-10-22,3.494865585642399,3.5077299899222814,3.4849824916260697,3.4921993494932613,405540.0
2014-10-23,3.484199413852034,3.487493779061291,3.474786909766756,3.482629877729857,457095.0
2014-10-24,3.51400315219694,3.5265547255208283,3.5006704015878185,3.503023583148568,394680.0
2014-10-27,3.5336149916936748,3.535026766271333,3.5183971793172466,3.5218493058993645,350400.0
2014-10-28,3.5296920496504653,3.530320402625612,3.5124365793058128,3.519966492065846,146085.0
2014-10-29,3.5315740788709307,3.539261751888492,3.531261024491986,3.53329890751363,159810.0
2014-10-30,3.5516540831983203,3.568283445619305,3.5516540831983203,3.561066586882747,373020.0
2014-10-31,3.576754454373805,3.597304288964384,3.567341951510128,3.5963631060015464,171495.0
2014-11-03,3.632288794880985,3.658956771270668,3.632288794880985,3.6426424821506513,1056390.0
2014-11-04,3.6613094019892736,3.669310130318894,3.6456234682749296,3.650014308914932,1588365.0
2014-11-05,3.634328309164432,3.650800357000509,3.623816862172676,3.639034672663814,254175.0
2014-11-06,3.7256295116047737,3.735354843472906,3.706804507818399,3.710411702235372,415845.0
2014-11-07,3.747433232924053,3.7659451806026505,3.7471201785664663,3.7598270437203047,378435.0
2014-11-10,3.7198247541800535,3.7198247541800535,3.700529156107536,3.7016281005937848,326520.0
2014-11-11,3.73566878311245,3.749004005498604,3.726256278988752,3.746493286281192,789060.0
2014-11-12,3.715117425826049,3.717941198349064,3.700527971859088,3.710724117816586,293505.0
2014-11-13,3.7179427923715576,3.71904173697728,3.69441141939488,3.705393459862557,560715.0
2014-11-14,3.70460761409982,3.711824697812984,3.696764645856928,3.708217278015436,229635.0
2014-11-17,3.6939402652027034,3.6939402652027034,3.6520547059546047,3.6589562655332513,196140.0
2014-11-18,3.7094714711705374,3.714490665585808,3.7003720213292426,3.705393459862557,232590.0
2014-11-19,3.729237412302645,3.7466506450882218,3.7226486821707474,3.74272792701242,2214090.0
2014-11-20,3.757162372857495,3.775672083022533,3.757162372857495,3.765946524177073,222975.0
2014-11-21,3.775045582388832,3.776142507182409,3.7571619830179297,3.765633303401062,1809435.0
2014-11-24,3.77128033225487,3.771905992218941,3.7532387494673913,3.7601405328945816,371370.0
2014-11-25,3.799203330859645,3.8148915108712607,3.7971652229053983,3.805165952346579,347850.0
2014-11-26,3.843441603387245,3.845168676375672,3.8277556694286847,3.840617605662924,500760.0
2014-11-27,3.850345743918598,3.8505010368595065,3.815674575155128,3.820696012793488,2297850.0
2014-11-28,3.842344397640735,3.869640493791001,3.842344397640735,3.868699311002848,872220.0
2014-12-01,3.864935146140109,3.873719521136727,3.843441882813006,3.8520709648529095,400440.0
2014-12-02,3.828380834774624,3.8363815621950224,3.813791827437026,3.8222629218683393,589485.0
2014-12-03,3.8719945144884966,3.9027402743895783,3.866973076569378,3.892544349719523,732165.0
2014-12-04,3.9209386358385463,3.921409451628152,3.8969369046843614,3.913250739117713,1013580.0
2014-12-05,3.9192128037397738,3.92203635290079,3.9108992445107984,3.921565985785745,305505.0
2014-12-08,3.95968639224969,3.974591374710771,3.947765637810643,3.973649742827747,383310.0
2014-12-09,3.941332444036076,3.9574914405942425,3.9323905311835823,3.948862357800383,313830.0
2014-12-10,3.938822826191111,3.946037214862178,3.913409094094445,3.913409094094445,372660.0
2014-12-11,3.866972193664496,3.867287267727275,3.833715273573501,3.867287267727275,905385.0
2014-12-12,3.891760242358496,3.902269444623006,3.874817604037634,3.8810912589278033,382020.0
2014-12-15,3.8526984347977926,3.871523439853799,3.834970354433794,3.857875614144072,744345.0
2014-12-16,3.85034506238051,3.857404157589361,3.836068437285244,3.845480713838196,327885.0
2014-12-17,3.8147335717418014,3.843441672454877,3.804850477176162,3.8395211987477538,410415.0
2014-12-18,3.921252931876594,3.9355295620490858,3.915447847320305,3.915447847320305,311445.0
2014-12-19,4.000159689169831,4.016005403028906,3.996081678799527,4.003769127800468,351870.0
2014-12-22,4.016476420121305,4.034673072413501,4.016005604240524,4.021808443632918,384825.0
2014-12-23,4.058674465950264,4.078753931248768,4.045810287078036,4.057733283091599,854955.0
2014-12-24,4.099980195763696,4.099980195763696,4.089257945866663,4.098246390901528,409050.0
2014-12-29,4.100926481515147,4.100926481515147,4.076326572944344,4.076326572944344,684345.0
2014-12-30,4.090044646475923,4.09209516459376,4.077115328935554,4.081846183277389,165420.0
2014-12-31,4.044947510003598,4.045576877134025,4.017982173789641,4.021923049692349,68370.0
2015-01-02,4.008677027558475,4.035642363859578,4.002212366883903,4.033749750869849,81015.0
2015-01-05,4.099980923300065,4.099980923300065,4.003317337438212,4.041319387155912,200460.0
2015-01-06,3.9839205004024376,3.9839205004024376,3.938978279073237,3.9446552149863554,290955.0
2015-01-07,3.942762250454088,3.947175939775218,3.928096873261748,3.944496054814826,335460.0
2015-01-08,4.101557629115489,4.101557629115489,3.96972801294764,3.988807534880201,204360.0
2015-01-09,4.024603206717939,4.03374774870794,4.008518936823737,4.010093932930456,136215.0
2015-01-12,3.9460751770564166,3.951752113854727,3.924942877951844,3.929044366661487,232620.0
2015-01-13,3.957111857070585,3.9623155277816986,3.929044338232389,3.9462312496022394,306375.0
2015-01-14,3.939292809943468,3.957428506840872,3.906809348661487,3.947176816692115,301155.0
2015-01-15,3.931408588814149,3.9331423932665626,3.889305067369288,3.9011317522289217,328350.0
2015-01-16,3.858396790446783,3.858396790446783,3.80888252715144,3.822443017104589,1757910.0
2015-01-19,3.888515242546506,3.9091747236437455,3.885994165057613,3.8960847912416816,292410.0
2015-01-20,3.902866847982662,3.928254481713195,3.898135992009916,3.924942972764124,200865.0
2015-01-21,3.938660924705092,3.939765362188596,3.90444321371698,3.917372531283264,330240.0
2015-01-22,3.981553779377392,4.01025290756542,3.978398373124687,3.9990573962470224,227880.0
2015-01-23,4.084212583147373,4.0936738429252415,4.065289612432427,4.088943438615912,365655.0
2015-01-27,4.12190099256225,4.1327816013899294,4.108023332507541,4.115750788990541,385680.0
2015-01-28,4.098717963712027,4.098717963712027,4.044472851968236,4.072857525360847,409380.0
2015-01-29,4.036431701948069,4.041162105772242,4.017508733173885,4.041162105772242,600660.0
2015-01-30,4.132147953523702,4.140507028929958,4.109757379617339,4.117799741350495,472470.0
2015-02-02,4.09509344373662,4.09509344373662,4.066865312579778,4.076326572944344,375000.0
2015-02-03,4.115748810262727,4.187970807374701,4.097930733451985,4.17850955025215,276915.0
2015-02-04,4.186710900748731,4.186710900748731,4.149337779018706,4.15643406130089,339060.0
2015-02-05,4.170153104575149,4.170153104575149,4.134987502918481,4.152963940124332,759015.0
2015-02-06,4.187342981429378,4.20027230317846,4.164004062335168,4.175989558935983,243465.0
2015-02-09,4.199324135160668,4.200901838269231,4.181505609489331,4.197117065212975,181560.0
2015-02-10,4.1811925475671154,4.1811925475671154,4.152017888350764,4.162111221415871,180900.0
2015-02-11,4.197118369410275,4.231179984023693,4.197118369410275,4.217775142923347,323535.0
2015-02-12,4.263349315375014,4.301195255985989,4.260037806850534,4.292365168132974,264780.0
2015-02-13,4.293152872873142,4.293152872873142,4.259250063817773,4.2646098350840775,295260.0
2015-02-16,4.283059981706736,4.298829800263916,4.267292418945538,4.268711765777971,408945.0
2015-02-17,4.281325196684355,4.282112920461226,4.250733903205223,4.254045410949918,319200.0
2015-02-18,4.266817434251301,4.277698036212404,4.260823786739039,4.267763514705439,101310.0
2015-02-19,4.276280433309939,4.276594891238311,4.252153344223187,4.276594891238311,276420.0
2015-02-20,4.279906830081854,4.289209732715288,4.268711765777971,4.268711765777971,216465.0
2015-02-23,4.274388172419267,4.28842193013071,4.274388172419267,4.283532718007039,384105.0
2015-02-24,4.289210060802781,4.320432986549429,4.289210060802781,4.31649256182511,276390.0
2015-02-25,4.310182706418015,4.310182706418015,4.265555402173955,4.265555402173955,237165.0
2015-02-26,4.268712141852782,4.28968337663488,4.258145992538048,4.276437341456375,400410.0
2015-02-27,4.314600645429067,4.314600645429067,4.290630100452185,4.307977626847436,258345.0
2015-03-02,4.297095059517745,4.321377795666111,4.295358999307447,4.319171176516274,426150.0
2015-03-03,4.320749949112394,4.345191499311764,4.294413981390419,4.304192406107006,506055.0
2015-03-04,4.298041717735202,4.298041717735202,4.276121698838988,4.286843947410334,202275.0
2015-03-05,4.274703243294756,4.2805385364571205,4.26161556590593,4.275649324148434,172905.0
2015-03-06,4.297095765178918,4.303560424960224,4.278014439141475,4.281325947466884,245130.0
2015-03-09,4.267920926610196,4.28558335630749,4.260195728426162,4.277699350101451,453855.0
2015-03-10,4.303718852502567,4.331313552576323,4.298515182522666,4.318384232801395,268155.0
2015-03-11,4.275334601741598,4.30040732187049,4.261929760260516,4.290787254729231,405120.0
2015-03-12,4.281797931845618,4.297568197658258,4.257671297462479,4.28053739336241,422100.0
2015-03-13,4.280220803153556,4.292047940151997,4.269498554902367,4.285583280756588,244710.0
2015-03-16,4.28416458493416,4.28416458493416,4.260669566546273,4.275017783029365,317010.0
2015-03-17,4.316175722777469,4.335730318806963,4.316175722777469,4.322642639684162,457005.0
2015-03-18,4.336517743534618,4.3432991179810045,4.331314072929562,4.33998760920338,271050.0
2015-03-19,4.318068050350035,4.334152781088154,4.292995324386828,4.329739089827887,291165.0
2015-03-20,4.351027306730221,4.351183407835313,4.334784219774592,4.336518024823352,318390.0
2015-03-23,4.326581764700152,4.328473925892357,4.291574075689873,4.297724276303161,191160.0
2015-03-24,4.247737416714378,4.273441758304167,4.24190212422794,4.262402796145657,287460.0
2015-03-25,4.264664627107931,4.269260912917547,4.242798383294256,4.255632986691224,273690.0
2015-03-26,4.204136543867914,4.209206101444048,4.187815859627916,4.205403593266582,238260.0
2015-03-27,4.198114213906682,4.220614654575895,4.183062391939082,4.207464086751959,227400.0
2015-03-30,4.24438163072838,4.270685029827014,4.232498113778694,4.270685029827014,173235.0
2015-03-31,4.301899292694861,4.347057477548321,4.301899292694861,4.341512379750525,244980.0
2015-04-01,4.327566995632489,4.335331581329009,4.261493671576031,4.28953920279397,427950.0
2015-04-02,4.317903196038744,4.337235792535768,4.315051313926405,4.320755531478393,135060.0
2015-04-07,4.358940826881899,4.3732011387418455,4.206829624836766,4.304435038139151,326190.0
2015-04-08,4.330737686276875,4.332957630060227,4.307129307197985,4.314575661411855,185775.0
2015-04-09,4.330734123809636,4.3359627965755365,4.306334255338001,4.315841427632649,128160.0
2015-04-10,4.330420398187571,4.33660015469264,4.316635624434189,4.33660015469264,273435.0
2015-04-13,4.3716164708657175,4.417249747255808,4.365280316527934,4.40489114100578,168135.0
2015-04-14,4.404891969386464,4.404891969386464,4.382075100236892,4.404734664816908,165465.0
2015-04-15,4.397763104342351,4.411231916104133,4.386830206316068,4.398081340209766,214650.0
2015-04-16,4.385400367770895,4.385400367770895,4.320596356882778,4.34261898579979,271095.0
2015-04-17,4.322340592424842,4.322340592424842,4.304752400334003,4.310140648470291,250860.0
2015-04-20,4.274012276845666,4.274012276845666,4.253097124667908,4.260383904391454,408750.0
2015-04-21,4.331211607617305,4.361317972097897,4.331211607617305,4.35561375622939,349875.0
2015-04-22,4.341510730249585,4.343252865856235,4.304274451631248,4.306810362790134,208830.0
2015-04-23,4.3310561814789805,4.344522723030639,4.3205988267185385,4.331531721844149,249375.0
2015-04-24,4.338976841951808,4.344205517844334,4.322973938563388,4.325983124498413,133305.0
2015-04-27,4.322498701068361,4.3258261225798975,4.309820953113097,4.318061081289555,367035.0
2015-04-28,4.288114097993193,4.288114097993193,4.26624831569242,4.270367246280487,279105.0
2015-04-29,4.222832088340935,4.225843540546552,4.214751078704127,4.216971021719467,556050.0
2015-04-30,4.203027545176411,4.207146476439431,4.186390435628442,4.204137290249257,511530.0
2015-05-01,4.2114237102489644,4.2290114436051605,4.2114237102489644,4.222675290059279,443085.0
2015-05-04,4.287637873192644,4.299680506037921,4.284309999384355,4.284309999384355,206280.0
2015-05-05,4.302849085155364,4.318060021667678,4.257215822291349,4.264662172745879,333525.0
2015-05-06,4.214751002188192,4.214751002188192,4.192252829856527,4.198113896371591,339555.0
2015-05-07,4.179258907610858,4.183061868749708,4.151372490343444,4.159294381617898,358650.0
2015-05-08,4.218398390001239,4.242956941595115,4.2147522787584,4.225369203451584,390435.0
2015-05-11,4.255790049949918,4.27781540102327,4.251987088805672,4.276705202925492,237570.0
2015-05-12,4.254840378535612,4.254840378535612,4.226478414718479,4.235350934951023,192240.0
2015-05-13,4.2104724547854095,4.216019818266012,4.18908176317834,4.216019818266012,160995.0
2015-05-14,4.13837971378038,4.141072477138677,4.111759889342229,4.1276059403842,425385.0
2015-05-15,4.186230832665614,4.211424037539637,4.186230832665614,4.210632528277931,429855.0
2015-05-18,4.211108197719927,4.229962982498338,4.211108197719927,4.220774493541961,184935.0
2015-05-19,4.252622360578703,4.275439224083301,4.2513530444813314,4.253413869830848,299595.0
2015-05-20,4.286054610526156,4.2966710815087605,4.279558884290633,4.2966710815087605,311640.0
2015-05-21,4.301107803600511,4.301107803600511,4.284152007827017,4.290015341317228,301920.0
2015-05-22,4.3088699242394615,4.311089867239823,4.298412120466677,4.2996814364562645,227640.0
2015-05-25,4.349434881007554,4.354823128924912,4.3430964591347205,4.347533626442066,128070.0
2015-05-26,4.342621443033866,4.342621443033866,4.328361125416778,4.33279829325974,113985.0
2015-05-27,4.342619743558298,4.357039626750084,4.33501427402739,4.335332509683986,220635.0
2015-05-28,4.382867026005044,4.420735705170389,4.375261557275086,4.405049227584246,226230.0
2015-05-29,4.428499268442572,4.443235115698425,4.420734683695194,4.425963357240048,201105.0
2015-06-01,4.419472487834933,4.419472487834933,4.404418388498407,4.412974491572292,582840.0
2015-06-02,4.432780214003126,4.43658317663979,4.386987811120779,4.3911067428786446,142485.0
2015-06-03,4.348324389741748,4.349593705876686,4.312516528247966,4.32471601628629,294000.0
2015-06-04,4.35767345005782,4.3860354071472045,4.347216100365696,4.379220994082701,275820.0
2015-06-05,4.373044090637491,4.375580003861893,4.35625012544064,4.357041635002636,751020.0
2015-06-09,4.331212258893461,4.340719437879608,4.31600131650832,4.324082327981096,565215.0
2015-06-10,4.32835931607584,4.364804097691118,4.303008809412309,4.303959436412424,417030.0
2015-06-11,4.357356014065071,4.367813819003453,4.324716003081997,4.344046327776504,445455.0
2015-06-12,4.352127694711415,4.360367823712847,4.343730261162285,4.354347184813798,393915.0
2015-06-15,4.325190586783102,4.331845428455658,4.318219776129224,4.325349704591485,377265.0
2015-06-16,4.303641523861363,4.303641523861363,4.287004416792481,4.295244544726843,227025.0
2015-06-17,4.336282903611264,4.3527604361110495,4.333906109760258,4.352285349337093,169230.0
2015-06-18,4.346740904145096,4.346740904145096,4.325666631951976,4.330736189384769,192285.0
2015-06-19,4.357355580313959,4.376369480737349,4.347373316591214,4.369873756083253,210735.0
2015-06-22,4.357356273752431,4.360683695522878,4.345315449550134,4.349275262787853,213795.0
2015-06-23,4.396333324783264,4.421051436824015,4.393640561963287,4.411228292455988,229815.0
2015-06-24,4.426640290482236,4.4328554763384815,4.409747769123683,4.420265530458612,253065.0
2015-06-25,4.387437994767767,4.387437994767767,4.363056431960084,4.372775409733171,209655.0
2015-06-26,4.361780069955495,4.363214413704379,4.350944528462808,4.356999228076664,245445.0
2015-06-29,4.356998921974453,4.356998921974453,4.326402630322303,4.341222509623625,604515.0
2015-06-30,4.299309757529028,4.312535710869949,4.299309757529028,4.305684968862273,268605.0
2015-07-01,4.302658513072403,4.304252886650391,4.283057338103895,4.302976293565356,124725.0
2015-07-02,4.354927860112436,4.361938634561411,4.344728339061645,4.35237740994221,762975.0
2015-07-03,4.352378429488473,4.391898106381864,4.343933309794238,4.386481703965003,244695.0
2015-07-06,4.393970234294571,4.400663229093351,4.372774686937588,4.3875950199709095,137220.0
2015-07-07,4.447354770039854,4.461219027984903,4.444486538702673,4.454526032272012,283590.0
2015-07-08,4.476516467680639,4.482413871351852,4.4597839810371545,4.467593538631602,397650.0
2015-07-09,4.444647401789416,4.444647401789416,4.407675432438509,4.409430292474415,675315.0
2015-07-10,4.4303035802082285,4.43970477523137,4.417873668476129,4.430941876669547,241740.0
2015-07-13,4.465043595826474,4.470144497239271,4.454525836200822,4.459466707546056,213180.0
2015-07-14,4.549982979400154,4.556355915170344,4.528787428461504,4.534364317168113,330600.0
2015-07-15,4.539144618389869,4.542811176077809,4.52002171002065,4.534045996825055,193335.0
2015-07-16,4.591575009734425,4.61675261811131,4.589502825498275,4.610220108598535,303360.0
2015-07-17,4.592370638965448,4.5946010293639175,4.584403786589559,4.588545875054418,325140.0
2015-07-20,4.618983691511787,4.648624365103664,4.616593270487326,4.622650705873743,192300.0
2015-07-21,4.629341984816264,4.652767463868101,4.617868150526297,4.643045753283781,760545.0
2015-07-22,4.5665544794007085,4.586633462970075,4.553646300862654,4.564642325515832,349500.0
2015-07-23,4.598904538561738,4.61659310640262,4.595878100607058,4.609742359685682,414315.0
2015-07-24,4.59237069425411,4.637309505100846,4.59237069425411,4.623763485083118,365895.0
2015-07-27,4.595716252671752,4.596672329484138,4.579939845452398,4.585516732228318,307530.0
2015-07-28,4.575000720692038,4.575000720692038,4.551575234111347,4.561774758445653,510720.0
2015-07-29,4.570858080668622,4.583605776098845,4.5687858962719705,4.582331918408142,920460.0
2015-07-30,4.62073767328335,4.631573214171449,4.607829948042125,4.61993934659417,372150.0
2015-07-31,4.637309633428287,4.638105680400972,4.6263140636457845,4.635715259852411,301395.0
2015-08-03,4.631412580259706,4.635237344235933,4.609581471251043,4.622329164751497,407175.0
2015-08-04,4.618825320939874,4.622329569180829,4.557471797450789,4.557471797450789,412605.0
2015-08-05,4.5467938350772,4.565916744054263,4.544085633963219,4.56097815239321,373515.0
2015-08-06,4.582808893131118,4.594282271710322,4.556196946606602,4.588705840420745,378450.0
2015-08-07,4.556197901567259,4.5563556520071735,4.535162381923359,4.541695347396016,641085.0
2015-08-10,4.516196197648433,4.525121861409054,4.507433299478175,4.524005754503706,312675.0
2015-08-11,4.556832916690493,4.601453945460671,4.541694803311832,4.594122654218047,227340.0
2015-08-12,4.588385562102906,4.6089428119958304,4.578824336803952,4.582809130524464,288660.0
2015-08-13,4.540260595486194,4.573565540136497,4.52416640465325,4.553646585368777,194175.0
2015-08-14,4.5375513396885285,4.547113019339614,4.535160919775757,4.537073529261562,233970.0
2015-08-17,4.560500128016728,4.569263027506694,4.545519764408931,4.553168836455924,230040.0
2015-08-18,4.554442733332277,4.589980348813548,4.554442733332277,4.585995554734233,362385.0
2015-08-19,4.585358399919513,4.597788308755074,4.579621483847259,4.583924056919964,209295.0
2015-08-20,4.539305078537913,4.544245950140617,4.529265584887315,4.5351625336101495,358275.0
2015-08-21,4.456916836231871,4.464886425817752,4.428074490305535,4.434447426417173,603435.0
2015-08-24,4.3421787993476775,4.356203086742338,4.254851166601072,4.281941384690014,1500540.0
2015-08-25,4.2252108058402085,4.288155963510397,4.2252108058402085,4.243217151320627,1252785.0
2015-08-26,4.201625265971985,4.28815640160164,4.196208863324451,4.282419938797663,593520.0
2015-08-27,4.391739592136492,4.401141243215015,4.380266213086444,4.3855248641479685,830805.0
2015-08-28,4.430145242486254,4.463610226884773,4.430145242486254,4.443851296450672,229080.0
2015-08-31,4.437635241124611,4.44592032988357,4.417714006905266,4.437314725089087,284115.0
2015-09-01,4.430144451527607,4.430144451527607,4.366242756079299,4.369589253921666,264045.0
2015-09-02,4.401301878423863,4.444328537537235,4.401301878423863,4.428709876692421,743370.0
2015-09-03,4.461856425893104,4.477950615339847,4.44416740713518,4.472534213905646,298965.0
2015-09-04,4.469984733172784,4.477951586640013,4.430144538796744,4.459149192397795,490380.0
2015-09-07,4.475879140241637,4.507589697509154,4.4586683939469,4.495479850034135,693240.0
2015-09-08,4.477950245400795,4.497073149995623,4.468389021066384,4.47651590217653,492390.0
2015-09-09,4.495798602621958,4.5322922825573135,4.493408182923782,4.5322922825573135,390690.0
2015-09-10,4.484965497954681,4.484965497954681,4.461379524492921,4.47141901911188,267780.0
2015-09-11,4.436042058750604,4.456759345471676,4.431739483161107,4.45086239594592,193950.0
2015-09-14,4.47316923994045,4.47316923994045,4.443050768900138,4.458349365566164,414825.0
2015-09-15,4.395722786266687,4.427117858931884,4.389668087384988,4.41691833568772,203895.0
2015-09-16,4.46743348589562,4.469188345496067,4.443690221823776,4.451977590739687,274320.0
2015-09-17,4.45994424190912,4.469505466968793,4.452772981169834,4.464406846023567,268575.0
2015-09-18,4.45420863473644,4.456280819214005,4.434447426417173,4.434447426417173,228645.0
2015-09-21,4.385525433989526,4.392376179708065,4.364012104595481,4.391740162785573,425310.0
2015-09-22,4.457872943947847,4.457872943947847,4.434289706319606,4.438114015124185,616515.0
2015-09-23,4.411660230605389,4.41548499570051,4.398274236661803,4.40974807602094,187920.0
2015-09-24,4.463291432035743,4.466159663221152,4.43635896460856,4.445920647078816,264630.0
2015-09-25,4.478011331251762,4.478011331251762,4.459427478551572,4.4732049411715,147540.0
2015-09-28,4.404953289095277,4.428023582327159,4.395501857671105,4.428023582327159,265905.0
2015-09-29,4.361379300112898,4.361379300112898,4.342312792903138,4.344396050716644,245580.0
2015-09-30,4.336064740337655,4.360737940290555,4.32148743483129,4.3576930375933625,528165.0
2015-10-01,4.398387013950753,4.4176121125115015,4.380123101563665,4.408800093346673,344520.0
2015-10-02,4.405116017328058,4.423058160221262,4.400949043563442,4.407838690759124,151470.0
2015-10-05,4.443406473109407,4.456864000462478,4.429788060466795,4.454780742226113,250575.0
2015-10-06,4.50332465855235,4.512298025236687,4.466957703140283,4.466957703140283,273855.0
2015-10-07,4.435716341499385,4.440361388386883,4.420497327111622,4.438280422048887,156210.0
2015-10-08,4.466636086467278,4.467597272600527,4.448050404382895,4.449491954401524,233640.0
2015-10-09,4.466157369412514,4.469841688812052,4.453820078922599,4.46119009280978,566280.0
2015-10-12,4.431389486436366,4.431389486436366,4.4155287689734255,4.423218716575534,130920.0
2015-10-13,4.420654119846143,4.452216957657503,4.414886545228362,4.435714534629295,352965.0
2015-10-14,4.460708726960825,4.4661563664519965,4.452537955267966,4.458625010584984,496470.0
2015-10-15,4.405757284522157,4.415211015686169,4.380925483998019,4.409763374722083,406215.0
2015-10-16,4.457022707735606,4.479450837211387,4.4518940910978,4.479450837211387,132075.0
2015-10-19,4.505088157545342,4.512136400427692,4.486021645275258,4.492111451800256,332685.0
2015-10-20,4.517902862197836,4.520625994188631,4.500920070851103,4.50556786724677,230265.0
2015-10-21,4.499157244772869,4.515979145854314,4.4919476621540655,4.513736836860024,102555.0
2015-10-22,4.509894470426215,4.529439054629608,4.500601625676224,4.51902642987941,385635.0
2015-10-23,4.608904395547226,4.622681403423586,4.580066505852938,4.583911710599745,493800.0
2015-10-26,4.62236197358532,4.625565012213922,4.5877565055855705,4.596246758092383,220590.0
2015-10-27,4.600409823507893,4.604415912198074,4.588555192867832,4.596565078435441,284145.0
2015-10-28,4.626846078757516,4.689007853846487,4.626846078757516,4.680195830825144,285795.0
2015-10-29,4.727777003764176,4.739473042454311,4.722812019985066,4.7290604190689685,193125.0
2015-10-30,4.752129940992185,4.768471483600147,4.745882000700219,4.768471483600147,239130.0
2015-11-02,4.706309098952229,4.706309098952229,4.6734655880110445,4.676349146881881,218580.0
2015-11-03,4.732583059545472,4.7365886901011,4.695094042779898,4.698299830639614,229455.0
2015-11-04,4.727296524734039,4.730341427765811,4.719125752275154,4.720567761147343,104640.0
2015-11-05,4.742197440579362,4.747325603311786,4.733065479002843,4.742197440579362,628620.0
2015-11-06,4.742036613606638,4.742036613606638,4.72617589395585,4.737388817252016,153390.0
2015-11-09,4.806279951125436,4.815092429986324,4.798750887473666,4.802915569827251,299715.0
2015-11-10,4.758218240493035,4.767030721710151,4.750689174828189,4.767030721710151,246405.0
2015-11-11,4.76638705709497,4.779683695120243,4.75341035610102,4.758857994521177,554655.0
2015-11-12,4.737551437374942,4.737551437374942,4.681317669957795,4.696698029790229,164220.0
2015-11-13,4.631651646776437,4.640302782950188,4.622680573490824,4.625725476405003,402690.0
2015-11-16,4.563243650933389,4.576701177220422,4.546741221815131,4.569330706420168,456465.0
2015-11-17,4.661612284994902,4.68019568359649,4.657767080375888,4.679714861133104,418770.0
2015-11-18,4.669140190703777,4.6721846349444665,4.653920719675798,4.6646555712441415,279705.0
2015-11-19,4.726175574620671,4.728578769358421,4.694132366967311,4.699899484302875,344265.0
2015-11-20,4.6816365037365175,4.6816365037365175,4.657765897550317,4.666578376419242,193335.0
2015-11-23,4.671864362622861,4.714640126189741,4.671864362622861,4.704866462606952,139935.0
2015-11-24,4.686923864447135,4.689968767427737,4.673307744028389,4.683240003954122,282375.0
2015-11-25,4.645106492630818,4.650554129278373,4.63309052336572,4.641583519532532,138390.0
2015-11-26,4.66369573643884,4.682118250498141,4.652319173964918,4.671544281130257,269415.0
2015-11-27,4.678112541238618,4.69749669234617,4.678112541238618,4.682438566732897,130635.0
2015-11-30,4.696858489212223,4.702945545092259,4.689488017935795,4.694455293882477,156720.0
2015-12-01,4.672984129303739,4.673145014540717,4.64767197704835,4.6564844544447626,345420.0
2015-12-02,4.641745013712054,4.648153840233465,4.624122803410081,4.64767347618008,181815.0
2015-12-03,4.612426905324085,4.625564495897277,4.600733157131242,4.61050407396359,327675.0
2015-12-04,4.535847037584515,4.545779295406112,4.528637453234711,4.545779295406112,373095.0
2015-12-07,4.605539609580007,4.612587852303669,4.598007794243125,4.601052697437071,115665.0
2015-12-08,4.621720057259961,4.638381082711872,4.615952479520232,4.637741666758052,244335.0
2015-12-09,4.612270222703241,4.626847536432207,4.611628514712782,4.621882550037459,391080.0
2015-12-10,4.580225309589997,4.581989089366478,4.51598210639043,4.547542672011416,289185.0
2015-12-11,4.569010007972839,4.585029318621707,4.560997831654712,4.579903450900562,217185.0
2015-12-14,4.528158481278518,4.543696976070934,4.525274463307018,4.528638845365317,675405.0
2015-12-15,4.513738421367255,4.523509795022319,4.494191548793833,4.515661252424718,418020.0
2015-12-16,4.596407503052639,4.607139606183916,4.58967828096029,4.60057172774503,298965.0
2015-12-17,4.639182690257241,4.662733360313236,4.639182690257241,4.652798809460888,264660.0
2015-12-18,4.621556662591259,4.621878433025567,4.583267355995964,4.597846948552175,356370.0
2015-12-21,4.526875340094863,4.539532567858838,4.520627398049135,4.536329529269186,283800.0
2015-12-22,4.561799901306315,4.561799901306315,4.5334428507765,4.539849840921422,251310.0
2015-12-23,4.571571855142183,4.580383874118795,4.559555882321799,4.564523156685885,407025.0
2015-12-24,4.6402734010137525,4.645915786744967,4.624316922306884,4.624316922306884,69000.0
2015-12-28,68.70467822232011,68.70467822232011,68.70467822232011,68.7046782223201,0.0
2015-12-29,4.630229702758383,4.631366277296301,4.609143901388118,4.62244354064215,49965.0
2015-12-30,4.639960864415433,4.651316395028605,4.639313448802985,4.6467738115055655,57390.0
2015-12-31,4.621630953235875,4.625847740157804,4.602002427363539,4.607681584480383,52950.0
2016-01-04,4.566641618826192,4.612062355835646,4.565181568773247,4.565668406823323,117000.0
2016-01-05,4.575401961371041,4.57994454608169,4.56631864833908,4.566805022345696,157875.0
2016-01-06,4.588053312750079,4.594702897425852,4.565344108579575,4.5775099525697165,243795.0
2016-01-07,4.598597209483314,4.602976895708893,4.553502731175112,4.553502731175112,535470.0
2016-01-08,4.51862775007335,4.538093385472437,4.495755640081857,4.518301953729498,762645.0
2016-01-11,4.495591403818847,4.496078241800296,4.457633356474053,4.478559035926417,771645.0
2016-01-12,4.493321960805394,4.493321960805394,4.465420430356252,4.465420430356252,381870.0
2016-01-13,4.503702558218706,4.515707827861809,4.496889609465003,4.513435143253711,209895.0
2016-01-14,4.436708077464902,4.44790117517351,4.425191968063567,4.439951653212703,361965.0
2016-01-15,4.468177632491954,4.489266214388311,4.463960844307307,4.465420430356252,208515.0
2016-01-18,4.456983498271582,4.4615265458119495,4.429894608509226,4.4430341285789865,519720.0
2016-01-19,4.449848279532123,4.50175570957411,4.447901855327448,4.488456072370158,324000.0
2016-01-20,4.435084716617223,4.442223924098277,4.385610561049204,4.391936670206992,380970.0
2016-01-21,4.383988592538748,4.417892758165956,4.379934702447121,4.39826422610697,672090.0
2016-01-22,4.34619249659816,4.364361438662399,4.334026652074114,4.359655492851998,221475.0
2016-01-25,4.433787385773666,4.443033593276152,4.425028016180637,4.4253514918935934,289815.0
2016-01-27,4.413024631440518,4.413024631440518,4.37977021413514,4.381879999786607,317700.0
2016-01-28,4.377013867256286,4.380257442538428,4.352194877567,4.364521763111282,192630.0
2016-01-29,4.337918288374614,4.381066323061526,4.333701966308502,4.3594936980093415,326235.0
2016-02-01,4.468340161538422,4.468340161538422,4.449360903496808,4.451470689706788,216345.0
2016-02-02,4.4371941235351295,4.438817071362514,4.417728495647233,4.432164702429794,231810.0
2016-02-03,4.415618807689162,4.41902528104257,4.397613229120752,4.4131855461371305,358080.0
2016-02-04,4.360954579655392,4.375227888393834,4.343758850981136,4.373767838668873,206895.0
2016-02-05,4.333377460480241,4.342623670555357,4.320564198724288,4.332567146632369,345840.0
2016-02-08,4.334514652922505,4.344897439824647,4.323971752419378,4.340191492247867,207555.0
2016-02-09,4.2762790965264985,4.2881186795903465,4.260219941935996,4.268653051726015,435795.0
2016-02-10,4.276927146675464,4.29833966769484,4.267844298505404,4.273520672526557,400770.0
2016-02-11,4.248376052721092,4.249025788606144,4.2013351746433,4.239616684796464,530235.0
2016-02-12,4.199876328138369,4.222748430133985,4.19565722055072,4.217719008846188,368550.0
2016-02-15,4.289092246592821,4.301097512043858,4.280495310717802,4.286821883264135,272730.0
2016-02-16,4.312128465836217,4.325430886627357,4.302719357260019,4.325430886627357,184830.0
2016-02-17,4.337757808245208,4.367119391131967,4.335163968161212,4.344570757329671,204825.0
2016-02-18,4.387234098562397,4.411566254794733,4.384474576142409,4.404753306741353,362670.0
2016-02-19,4.386261165185366,4.412052908997957,4.37717553218038,4.407347426388898,248370.0
2016-02-22,4.382854925886994,4.396641401266986,4.368255351979238,4.389991350579585,217485.0
2016-02-23,4.378475128445501,4.378798604278547,4.358359758242212,4.362089708414647,258480.0
2016-02-24,4.361765383539556,4.361765383539556,4.345869125179798,4.3556017082132685,212505.0
2016-02-25,4.395020241276286,4.41416007707747,4.388207293249774,4.401670291158567,193680.0
2016-02-26,4.410593322963289,4.412539747074385,4.397777275794025,4.407347426388898,117810.0
2016-02-29,4.457146595678656,4.471095964542489,4.436220918042785,4.436220918042785,214170.0
2016-03-01,4.412212531144686,4.433625048118808,4.412212531144686,4.415782366867191,159915.0
2016-03-02,4.4977019903535504,4.506621940466967,4.466556884621958,4.481316571066128,242190.0
2016-03-03,4.44838792814424,4.44838792814424,4.429895507159896,4.443521403864718,340890.0
2016-03-04,4.43703285782242,4.43703285782242,4.417243282824455,4.423569857866604,228120.0
2016-03-07,4.401183201198464,4.401832937349087,4.387881245806175,4.39566740537691,299790.0
2016-03-08,4.384473723606752,4.388367034921915,4.376040613592709,4.385123459670792,293865.0
2016-03-09,4.374094717632987,4.374094717632987,4.355602296863225,4.37020186953238,412560.0
2016-03-10,4.361441069457159,4.363548534802779,4.350085539380832,4.3578716979589975,310095.0
2016-03-11,4.362901547846555,4.377824594498369,4.355438864277556,4.377824594498369,545115.0
2016-03-14,4.373443809502446,4.373443809502446,4.3463549246925615,4.347651612046445,124320.0
2016-03-15,4.395020775765424,4.411403411636221,4.388368404587746,4.397614615762077,323280.0
2016-03-16,4.415295114863627,4.437194003658028,4.415295114863627,4.426001372346737,181605.0
2016-03-17,4.399236619933488,4.401346405958532,4.36857835666591,4.37393125416104,488385.0
2016-03-18,4.375228400133318,4.37571477403374,4.345869145062158,4.369875038548047,187365.0
2016-03-21,4.40264401807237,4.412213705043573,4.399074645497417,4.405400756220233,396300.0
2016-03-22,4.425514948625966,4.435084633049391,4.413512002542406,4.4175658916519405,219015.0
2016-03-23,4.42745249786391,4.433976374894261,4.407069056286347,4.423863735644251,232380.0
2016-03-24,4.424028787638142,4.441315222083848,4.4165265376074565,4.438869059340633,325680.0
2016-03-29,4.423373960960292,4.427126017695366,4.402990523171345,4.416524894450604,301950.0
2016-03-30,4.41440832555142,4.41930018443627,4.405763475453436,4.416037078948368,250890.0
2016-03-31,4.412450109096827,4.412450109096827,4.395327440510422,4.4047840990820255,259740.0
2016-04-01,4.402992046151305,4.402992046151305,4.384237821238541,4.390761699312905,218040.0
2016-04-04,4.4148964080142905,4.450609536902951,4.414407455501092,4.444085660002132,141960.0
2016-04-05,4.440825989578719,4.4509353641694736,4.419625602768496,4.431530758363489,179460.0
2016-04-06,4.451913211040741,4.457130725849318,4.44310693436973,4.447999258458324,178785.0
2016-04-07,4.441639618711673,4.458436629217832,4.42989822750013,4.440986437924255,201675.0
2016-04-08,4.441639930294372,4.454359227348484,4.4370727965968175,4.454359227348484,234255.0
2016-04-11,4.44327083238289,4.44327083238289,4.421744794616337,4.434137032882352,215520.0
2016-04-12,4.3994037101727885,4.406416540784955,4.375759492904253,4.39174003139989,544725.0
2016-04-13,4.3933690380473855,4.411470071350948,4.383910050259762,4.410980652480019,401985.0
2016-04-14,4.449141585715831,4.464633168409022,4.443271356422804,4.448163214166994,445200.0
2016-04-15,4.431040830597868,4.444411442734037,4.419299438141354,4.423049629374187,309540.0
2016-04-18,4.431855472096817,4.434137872649451,4.4131012498944,4.414569040601387,143295.0
2016-04-19,4.411309345291411,4.420440349404225,4.403970856522801,4.405274885775028,246855.0
2016-04-20,4.413102375638344,4.413102375638344,4.401199551077345,4.411634584556935,180690.0
2016-04-21,4.410494188341078,4.427289336534538,4.4100047691940425,4.4215824013519605,262920.0
2016-04-22,4.421581655712352,4.424680998749031,4.402827434419956,4.417342512127938,170865.0
2016-04-26,4.417666918980088,4.442128070152174,4.417666918980088,4.440007565620767,233535.0
2016-04-27,4.420603903566101,4.488769397941915,4.407719909895963,4.488769397941915,312525.0
2016-04-28,4.518447097788976,4.534266203170776,4.478166838745219,4.478166838745219,253575.0
2016-04-29,4.465937100933386,4.471156949190831,4.436911609353821,4.4465320304360985,106485.0
2016-05-02,4.445879386576935,4.452078073770819,4.433977030035973,4.448325549226154,141315.0
2016-05-03,4.44832485487459,4.504096234832532,4.419788783396336,4.500182281893155,160350.0
2016-05-04,4.512412819880888,4.5265999069915015,4.497246894676416,4.500346237601824,473580.0
2016-05-05,4.518610425427481,4.518610425427481,4.492192531309064,4.495289541025223,89340.0
2016-05-06,4.499203339596951,4.541604102263753,4.489746681823036,4.536222825892727,162375.0
2016-05-09,4.584003453659184,4.588570587783135,4.570958498086026,4.582371901096976,165375.0
2016-05-10,4.606996737700524,4.622977274547143,4.606832975922142,4.622977274547143,234135.0
2016-05-11,4.631294496178227,4.640753489212392,4.619391673336773,4.626565932776764,130725.0
2016-05-12,4.605527794741329,4.623139879714555,4.590687528805056,4.623139879714555,187905.0
2016-05-13,4.624445071205466,4.631783091871252,4.617596003086587,4.619391317400037,108675.0
2016-05-16,4.609767636168206,4.622325970509875,4.608789264614376,4.619062865766195,143265.0
2016-05-17,4.646299993705751,4.652331654365792,4.599823827504474,4.610097432681928,572085.0
2016-05-18,4.59541928799436,4.613356567028735,4.593462078257346,4.6096063758806745,126660.0
2016-05-19,4.647603004103787,4.652495329766203,4.635372656505604,4.6485813759247,181260.0
2016-05-20,4.642545520050272,4.652493930189328,4.628685956593406,4.640427348027982,129720.0
2016-05-23,4.666518054469803,4.666518054469803,4.645970849219776,4.651026936033912,90915.0
2016-05-24,4.659507108352578,4.676955435054267,4.657386603382816,4.665867223588618,315900.0
2016-05-25,4.74870579258362,4.759796334287311,4.737781345400417,4.738759716775313,169530.0
2016-05-26,4.769908195120117,4.778061293369282,4.746261644129423,4.746914825105037,414735.0
2016-05-27,4.753763152638745,4.760122801559953,4.747728694481097,4.751970171140381,322905.0
2016-05-30,4.808719489776017,4.827309948874604,4.808719489776017,4.823721186856175,391560.0
2016-05-31,4.81589324456473,4.81589324456473,4.763872063697258,4.767785549483055,249915.0
2016-06-01,4.761101200102848,4.761264961863923,4.719353148414093,4.734030121291295,250155.0
2016-06-02,4.753926993145604,4.760776061277763,4.7390867234488905,4.7516422597230425,238545.0
2016-06-03,4.78295129079748,4.786375824008223,4.7689279672667855,4.773330871886646,172155.0
2016-06-06,4.692609234556792,4.707285738295624,4.687391720448282,4.706143605188441,121500.0
2016-06-07,4.707451009018916,4.715114219982827,4.665377764677746,4.668474308432236,275895.0
2016-06-08,4.660647777202642,4.662115568154828,4.6433636756086525,4.654126698328292,148980.0
2016-06-09,4.647603233696271,4.660648191952856,4.6410793548943445,4.660648191952856,131055.0
2016-06-10,4.681521077196886,4.687716962748532,4.6767901826567,4.681521077196886,102660.0
2016-06-14,4.633088990717475,4.633088990717475,4.613681588941259,4.619062865766195,207525.0
2016-06-15,4.628686987053491,4.642385124590801,4.62085954654043,4.62281629002924,163890.0
2016-06-16,4.631294519972919,4.631294519972919,4.586613677980364,4.588406659652312,240435.0
2016-06-17,4.630645064014527,4.641080099177492,4.624610603458424,4.633416418251673,109995.0
2016-06-20,4.633415288695527,4.633415288695527,4.610421918733743,4.61596742520384,132690.0
2016-06-21,4.627719473624825,4.627719473624825,4.604457227168158,4.616744796751698,195855.0
2016-06-22,4.601342358191444,4.611171941692251,4.598228633371652,4.604782782725129,120375.0
2016-06-23,4.5918399813364825,4.5918399813364825,4.571853641651675,4.57840779239775,423000.0
2016-06-24,4.609206117113773,4.609206117113773,4.460448534958143,4.48076203882577,823680.0
2016-06-27,4.4568433600893576,4.490100170566676,4.4568433600893576,4.488298869367776,462420.0
2016-06-28,4.472409551175033,4.47896370486836,4.46225326123532,4.46995203649191,286005.0
2016-06-29,4.519918061540522,4.543671984313836,4.519918061540522,4.543509806302084,253500.0
2016-06-30,4.5708716944255166,4.591514250369281,4.5708716944255166,4.585289610429835,560670.0
2016-07-01,4.627717654250155,4.635419705137687,4.613629257005355,4.62051010577781,179745.0
2016-07-04,4.62985140080845,4.633783517765101,4.615106782486197,4.622806025915683,81660.0
2016-07-05,4.599049960575613,4.604456208762915,4.584796570500387,4.596754625273618,152865.0
2016-07-06,4.612811838887195,4.620019388877767,4.602326041863127,4.615431530432836,591900.0
2016-07-07,4.603634370404153,4.617069367335313,4.585449338274293,4.60150636963426,564825.0
2016-07-08,4.6074045464679045,4.617396307431289,4.596918283097223,4.606912856396573,131430.0
2016-07-11,4.638039551494057,4.656716277453155,4.638039551494057,4.651639541548347,223170.0
2016-07-12,4.668186581273444,4.670808616866606,4.636404360066809,4.6380406715176,154875.0
2016-07-13,4.663925518343789,4.663925518343789,4.650163822254503,4.657698069629816,170055.0
2016-07-14,4.665073150367315,4.665073150367315,4.636404653205338,4.660649812602365,139080.0
2016-07-15,4.665892857659254,4.671952974368145,4.643446661591855,4.659338707149514,379755.0
2016-07-18,4.6853893671121,4.69784145995121,4.684733155037465,4.687520181463023,209460.0
2016-07-19,4.708487471783396,4.737158771518211,4.708487471783396,4.729457188593155,238140.0
2016-07-20,4.743710055928889,4.751082595425904,4.738632851540073,4.751082595425904,183705.0
2016-07-21,4.790730365579727,4.795644922147007,4.772544865751653,4.776639157751196,202395.0
2016-07-22,4.7494457436745465,4.771562893107364,4.74895452228249,4.765500433675243,115080.0
2016-07-25,4.78368640860543,4.800232791973124,4.775166434370292,4.775658124581695,287295.0
2016-07-26,4.774021325085417,4.776641016773027,4.7404354621074125,4.745677189096598,101895.0
2016-07-27,4.759603842987234,4.794826489146402,4.730932535892909,4.78368682224971,189930.0
2016-07-28,4.742565009794509,4.758946399917312,4.741582098263779,4.746659302699104,179670.0
2016-07-29,4.751083607042255,4.75993028134417,4.726838451010634,4.753541120731189,153465.0
2016-08-01,4.724543585696939,4.7314244372217535,4.717335565618698,4.72388971731294,207630.0
2016-08-02,4.746497360280479,4.769597422928959,4.7360110952079015,4.7360110952079015,161745.0
2016-08-03,4.67539441268634,4.681130174480522,4.666221037343205,4.677851926708314,306330.0
2016-08-04,4.69931416909688,4.69931416909688,4.6701516446166345,4.685387946925568,115050.0
2016-08-05,4.673755100383586,4.673755100383586,4.657698069629816,4.657698069629816,110745.0
2016-08-08,4.718809257540452,4.729130532836865,4.718809257540452,4.725033895866354,91140.0
2016-08-09,4.688662588026321,4.714057980779908,4.687679676645658,4.706685442340978,136035.0
2016-08-10,4.689156886798966,4.689156886798966,4.662616387212275,4.67080966437483,88620.0
2016-08-11,4.649508703534349,4.665727916126842,4.642463332194358,4.663270402858559,132570.0
2016-08-12,4.669332797751688,4.693742939694714,4.669332797751688,4.681782541984353,93225.0
2016-08-15,4.701442466076759,4.718317891285346,4.701442466076759,4.705539102921551,90120.0
2016-08-16,4.701773424480776,4.709145967635986,4.678508829975997,4.678508829975997,171810.0
2016-08-17,4.6749026444748925,4.694070595392942,4.671135050464053,4.689811779868871,119835.0
2016-08-18,4.695709258540108,4.701933896952243,4.66916876902126,4.670151680674141,246090.0
2016-08-19,4.697019449551909,4.723559939697194,4.697019449551909,4.714059397607323,102960.0
2016-08-22,4.732242759781112,4.743546943137504,4.732242759781112,4.735683183790563,181575.0
2016-08-23,4.719627659417354,4.72323260621596,4.708161294375834,4.714550454408576,115200.0
2016-08-24,4.740270025122593,4.745185051862338,4.73502829862721,4.745185051862338,101550.0
2016-08-25,4.721103306230961,4.721103306230961,4.701934884444381,4.707014434191323,121530.0
2016-08-26,4.71143759308881,4.71143759308881,4.700789148381743,4.701934238196839,128490.0
2016-08-29,4.747151328548359,4.75763759487733,4.736994574342991,4.740435468367708,118815.0
2016-08-30,4.751082809491284,4.762551517262962,4.749446029716122,4.754523234333695,96030.0
2016-08-31,4.771725455882782,4.778935817794279,4.76599203932545,4.776805004217625,128145.0
2016-09-01,4.763534383050488,4.76648311743004,4.751082296334996,4.763207214619885,120180.0
2016-09-02,4.746989343633725,4.746989343633725,4.730113916224226,4.734210553603306,131100.0
2016-09-05,4.758946215162696,4.759110736828834,4.737320756158031,4.739942790916945,129435.0
2016-09-06,4.741584042181522,4.741584042181522,4.715370244945486,4.716353156879183,165285.0
2016-09-07,4.69865809416206,4.7183177318479785,4.693086855730502,4.700788438993915,152700.0
2016-09-08,4.704554618297408,4.706520909776812,4.692759213034179,4.695872468816352,532965.0
2016-09-09,4.701934307032479,4.709963060094263,4.697675491554671,4.6994767933245605,165855.0
2016-09-12,4.647050888476781,4.647869278308512,4.621985004724478,4.62706455260906,204030.0
2016-09-13,4.706195774950207,4.718483344296123,4.706195774950207,4.711602492951547,272835.0
2016-09-14,4.709470540884016,4.72388845207024,4.707669239431199,4.710453452449605,179895.0
2016-09-15,4.689485983958572,4.700298952730503,4.681457229262036,4.693909322044345,193245.0
2016-09-16,4.702098823042852,4.719300948539855,4.701933832629366,4.7114371867016205,167265.0
2016-09-19,4.711929651251639,4.717827591366988,4.702426763395118,4.708489225244592,75585.0
2016-09-20,4.692104307976504,4.701607193448451,4.687027102914251,4.698166768304716,170895.0
2016-09-21,4.679981881498681,4.705539460166603,4.664581056895888,4.698823131355896,344805.0
2016-09-22,4.675722763518693,4.684078215373519,4.667859001835286,4.667859001835286,153525.0
2016-09-23,4.697019135267283,4.708979533722371,4.697019135267283,4.7002973821926615,228930.0
2016-09-26,4.692766189184018,4.719274523953445,4.692766189184018,4.708736104186476,165750.0
2016-09-27,4.651107946822879,4.6623035148165535,4.64386375576815,4.656047167996559,101820.0
2016-09-28,4.653907594300099,4.653907594300099,4.638266486798747,4.64337152796949,126345.0
2016-09-29,4.660986558257333,4.6738294746267615,4.656046866328717,4.6738294746267615,95295.0
2016-09-30,4.660822382685947,4.662469732201215,4.649955151925949,4.655060192445525,104985.0
2016-10-03,4.682228062400508,4.68881510512646,4.631350541444278,4.684369098600855,83370.0
2016-10-04,4.692600183202136,4.692600183202136,4.640734828345891,4.658023279964639,120255.0
2016-10-05,4.66016313520424,4.670042517097981,4.653082409033879,4.657362595181435,47685.0
2016-10-06,4.674984984699596,4.699188825210059,4.674984984699596,4.693917965508393,95895.0
2016-10-07,4.7131811762176055,4.716310527414814,4.701820260543501,4.714334367807364,358425.0
2016-10-10,4.695892880196819,4.701985764395539,4.693423033911533,4.697868568795044,54345.0
2016-10-11,4.695068969283756,4.736727062155048,4.695068969283756,4.730140022252984,141600.0
2016-10-12,4.690790323016695,4.694248013694962,4.674324366617764,4.677453246929079,102600.0
2016-10-13,4.677781278701405,4.690789542256904,4.6563756331606685,4.666585711537647,237255.0
2016-10-14,4.663290068298371,4.663290068298371,4.636453405145348,4.652754008194095,59745.0
2016-10-17,4.64666207172866,4.64666207172866,4.622458238535052,4.629702429793349,163155.0
2016-10-18,4.615544538499999,4.615544538499999,4.600560579632858,4.6018791190213495,163245.0
2016-10-19,4.609614687526402,4.619822410169454,4.600395280085025,4.619822410169454,122730.0
2016-10-20,4.594796442578044,4.634807194825347,4.589856750483323,4.633818879546429,145590.0
2016-10-21,4.644521401626822,4.650942625376194,4.633325832436918,4.634479024113131,157335.0
2016-10-24,4.643203988036775,4.665103791579842,4.643203988036775,4.659339247366018,128715.0
2016-10-25,4.676133412527039,4.688482169792778,4.669055041172991,4.669055041172991,98055.0
2016-10-26,4.634313627932091,4.634313627932091,4.596772716946727,4.607805294059577,110220.0
2016-10-27,4.618504942088439,4.640567259190314,4.618504942088439,4.633158194763225,133125.0
2016-10-28,4.643204853780878,4.655059928287219,4.639747162972782,4.644027350804167,152985.0
2016-10-31,4.650613126230905,4.650613126230905,4.628550332650189,4.636288209181775,138420.0
2016-11-01,4.610274025049555,4.635300350835081,4.609449172878294,4.609449172878294,125280.0
2016-11-02,4.609450427055159,4.609450427055159,4.554458068992012,4.557915759788355,302880.0
2016-11-03,4.544413405172521,4.544413405172521,4.514941536972406,4.514941536972407,252525.0
2016-11-04,4.501932600685072,4.5086821629620335,4.496664569212203,4.499297407261194,458835.0
2016-11-07,4.511482799578241,4.565817996183916,4.511482799578241,4.553469237751925,241455.0
2016-11-08,4.659669574228538,4.659669574228538,4.5717448630911,4.589033310795825,201705.0
2016-11-09,4.593644312731809,4.597926856238565,4.418288971441245,4.418288971441245,751785.0
2016-11-10,4.643204421975286,4.68766071170223,4.643204421975286,4.678441302913119,836700.0
2016-11-11,4.692599509058608,4.7419954817944525,4.692599509058608,4.710216297404775,332280.0
2016-11-14,4.725529077847686,4.791556350493596,4.725529077847686,4.774925050787084,216930.0
2016-11-15,4.741995834877765,4.774925386645436,4.725201070996086,4.75549778490516,262890.0
2016-11-16,4.774924921994529,4.799294097519568,4.774924921994529,4.793860719651253,102225.0
2016-11-17,4.791392447506898,4.834201392880451,4.791392447506898,4.824981511957741,176430.0
2016-11-18,4.857254904560289,4.907307576286796,4.857254904560289,4.901545856715523,167775.0
2016-11-21,4.910601269708018,4.961642246543546,4.910601269708018,4.952422366537778,159840.0
2016-11-22,4.952750427168758,4.952750427168758,4.929865604693759,4.941720677612776,603600.0
2016-11-23,4.935793740081673,4.935793740081673,4.917679962794984,4.917679962794984,236385.0
2016-11-24,4.929369763734965,4.956372243379596,4.929369763734965,4.948634368418539,157170.0
2016-11-25,4.9613137121248085,4.9613137121248085,4.920149762638158,4.927065144102105,151695.0
2016-11-28,4.927724463675252,4.927724463675252,4.897427745232991,4.897593092562861,177885.0
2016-11-29,4.898414145094594,4.898414145094594,4.867625633416754,4.883595542752879,114840.0
2016-11-30,4.891006936385991,4.89644078765507,4.875200482507992,4.893970940910052,151935.0
2016-12-01,4.917679926651963,4.943531582291022,4.917679926651963,4.929866166670309,146625.0
2016-12-02,4.929866561287566,4.929866561287566,4.893970640930064,4.90253337248306,168780.0
2016-12-05,4.894463667758007,4.894463667758007,4.867789987647937,4.868449492657458,198375.0
2016-12-06,4.890183057540556,4.9102701651692175,4.890183057540556,4.904836315435472,122010.0
2016-12-07,4.912410885478806,4.949786441962868,4.910929354805606,4.939578719178266,172170.0
2016-12-08,4.957688995724832,4.967405386037394,4.949457433409223,4.958513847825931,134835.0
2016-12-09,5.005440899503176,5.011203088407711,5.00000752092037,5.000829546724687,127080.0
2016-12-12,5.043309686536981,5.060763483276562,5.026186584388941,5.03507765236721,138840.0
2016-12-13,4.995560274954144,5.002144959102844,4.987326357781792,4.995560274954144,98040.0
2016-12-14,5.0363967619223216,5.0418301426605145,5.029646726150034,5.035737256717408,163200.0
2016-12-15,5.035735275701694,5.073935686443143,5.035735275701694,5.0563184250498034,363675.0
2016-12-16,5.098962816458717,5.111971082478244,5.098962816458717,5.10752554737191,152700.0
2016-12-19,5.137328113620149,5.158237248228144,5.137328113620149,5.150993528071628,163680.0
2016-12-20,5.186558240697603,5.193308274215254,5.179808207179952,5.18721774568223,328665.0
2016-12-21,5.223276736909846,5.2338729445878,5.213343177059057,5.221289740744766,146175.0
2016-12-22,5.22,5.22,5.175,5.18,132825.0
2016-12-23,5.2,5.215,5.195,5.215,67950.0
2016-12-28,5.23,5.255,5.225,5.23,94380.0
2016-12-29,5.225,5.225,5.18,5.19,35205.0
2016-12-30,5.18,5.18,5.15,5.17,285300.0
2017-01-03,5.215,5.215,5.165,5.165,198960.0
2017-01-04,5.195,5.195,5.18,5.185,156240.0
2017-01-05,5.215,5.215,5.16,5.16,127215.0
2017-01-06,5.13,5.15,5.13,5.15,56460.0
2017-01-09,5.145,5.185,5.145,5.18,204135.0
2017-01-10,5.165,5.165,5.1,5.105,192840.0
2017-01-11,5.115,5.125,5.1,5.1,132810.0
2017-01-12,5.075,5.085,5.045,5.055,108675.0
2017-01-13,5.03,5.045,5.025,5.04,121545.0
2017-01-16,5.03,5.055,5.03,5.05,100995.0
2017-01-17,5.05,5.055,5.03,5.03,240990.0
2017-01-18,5.03,5.03,4.975,4.995,257985.0
2017-01-19,5.0,5.04,5.0,5.015,147930.0
2017-01-20,4.995,4.995,4.97,4.975,98670.0
2017-01-23,4.975,4.995,4.965,4.98,139440.0
2017-01-24,4.965,4.975,4.95,4.97,246060.0
2017-01-25,4.97,5.03,4.97,5.025,204405.0
2017-01-27,5.05,5.085,5.05,5.075,179625.0
2017-01-30,5.06,5.06,5.02,5.035,148725.0
2017-01-31,5.025,5.025,4.995,5.0,123345.0
2017-02-01,5.005,5.03,5.0,5.01,222900.0
2017-02-02,5.005,5.01,4.94,4.945,369870.0
2017-02-03,4.955,4.965,4.93,4.95,147600.0
2017-02-06,4.99,4.99,4.965,4.98,184560.0
2017-02-07,4.98,4.985,4.96,4.97,147750.0
2017-02-08,5.0,5.005,4.98,4.995,154440.0
2017-02-09,5.005,5.01,4.995,5.005,178980.0
2017-02-10,5.02,5.045,5.02,5.03,240330.0
2017-02-13,5.035,5.04,5.025,5.035,230655.0
2017-02-14,5.06,5.075,5.05,5.05,601635.0
2017-02-15,5.075,5.085,5.065,5.08,207975.0
2017-02-16,5.08,5.09,5.065,5.075,167040.0
2017-02-17,5.08,5.085,5.07,5.07,122250.0
2017-02-20,5.085,5.11,5.085,5.105,121890.0
2017-02-21,5.105,5.115,5.095,5.115,140055.0
2017-02-22,5.13,5.13,5.11,5.12,131070.0
2017-02-23,5.13,5.13,5.115,5.12,587715.0
2017-02-24,5.11,5.11,5.1,5.1,168030.0
2017-02-27,5.135,5.15,5.125,5.13,125205.0
2017-02-28,5.13,5.145,5.13,5.14,233730.0
2017-03-01,5.135,5.165,5.135,5.16,201315.0
2017-03-02,5.195,5.22,5.195,5.21,213765.0
2017-03-03,5.245,5.26,5.235,5.24,228015.0
2017-03-06,5.23,5.23,5.21,5.225,163305.0
2017-03-07,5.22,5.225,5.19,5.195,158865.0
2017-03-08,5.195,5.2,5.18,5.19,114465.0
2017-03-09,5.215,5.25,5.215,5.245,297270.0
2017-03-10,5.255,5.27,5.255,5.265,172005.0
2017-03-13,5.265,5.265,5.22,5.225,125685.0
2017-03-14,5.235,5.245,5.23,5.235,157350.0
2017-03-15,5.23,5.23,5.215,5.225,200025.0
2017-03-16,5.185,5.19,5.155,5.18,222015.0
2017-03-17,5.195,5.2,5.165,5.17,147075.0
2017-03-20,5.17,5.17,5.12,5.12,241260.0
2017-03-21,5.12,5.15,5.12,5.145,146895.0
2017-03-22,5.145,5.145,5.085,5.095,226080.0
2017-03-23,5.11,5.13,5.11,5.125,206790.0
2017-03-24,5.13,5.155,5.125,5.145,95925.0
2017-03-27,5.35,5.4,5.34,5.34,165945.0
2017-03-28,5.37,5.39,5.37,5.385,194070.0
2017-03-29,5.39,5.4,5.385,5.395,332655.0
2017-03-30,5.39,5.395,5.385,5.39,252045.0
2017-03-31,5.41,5.42,5.405,5.41,212865.0
2017-04-03,5.41,5.445,5.405,5.445,101265.0
2017-04-04,5.425,5.445,5.415,5.435,146970.0
2017-04-05,5.455,5.455,5.44,5.44,124020.0
2017-04-06,5.43,5.445,5.415,5.44,174390.0
2017-04-07,5.465,5.48,5.45,5.475,121995.0
2017-04-10,5.49,5.52,5.49,5.51,145725.0
2017-04-11,5.5,5.5,5.485,5.485,168015.0
2017-04-12,5.485,5.495,5.48,5.495,182895.0
2017-04-13,5.445,5.445,5.405,5.415,236145.0
2017-04-18,5.41,5.44,5.41,5.44,168150.0
2017-04-19,5.425,5.46,5.42,5.46,164295.0
2017-04-20,5.46,5.46,5.45,5.455,145200.0
2017-04-21,5.485,5.49,5.47,5.475,132795.0
2017-04-24,5.49,5.495,5.485,5.49,115485.0
2017-04-26,5.535,5.57,5.53,5.565,256980.0
2017-04-27,5.585,5.6,5.58,5.58,248685.0
2017-04-28,5.595,5.605,5.595,5.595,160755.0
2017-05-01,5.58,5.585,5.57,5.58,137145.0
2017-05-02,5.555,5.555,5.535,5.55,118500.0
2017-05-03,5.545,5.575,5.54,5.575,196845.0
2017-05-04,5.63,5.65,5.63,5.645,203955.0
2017-05-05,5.65,5.67,5.645,5.66,170280.0
2017-05-08,5.665,5.69,5.665,5.675,140715.0
2017-05-09,5.68,5.715,5.68,5.715,148230.0
2017-05-10,5.71,5.71,5.685,5.69,207270.0
2017-05-11,5.71,5.725,5.705,5.715,211020.0
2017-05-12,5.69,5.695,5.67,5.67,155640.0
2017-05-15,5.67,5.675,5.665,5.67,205155.0
2017-05-16,5.67,5.68,5.66,5.66,198060.0
2017-05-17,5.645,5.645,5.625,5.625,398790.0
2017-05-18,5.575,5.585,5.555,5.56,347565.0
2017-05-19,5.59,5.595,5.58,5.58,217425.0
2017-05-22,5.605,5.625,5.605,5.62,185535.0
2017-05-23,5.61,5.615,5.59,5.595,175785.0
2017-05-24,5.625,5.65,5.62,5.645,141270.0
2017-05-25,5.625,5.64,5.625,5.635,138990.0
2017-05-26,5.68,5.705,5.675,5.695,161505.0
2017-05-29,5.7,5.705,5.695,5.705,153450.0
2017-05-30,5.705,5.715,5.695,5.695,131640.0
2017-05-31,5.68,5.685,5.665,5.685,394320.0
2017-06-01,5.7,5.735,5.685,5.72,184965.0
2017-06-02,5.78,5.79,5.775,5.78,171240.0
2017-06-05,5.755,5.755,5.73,5.73,213765.0
2017-06-06,5.71,5.725,5.695,5.695,456345.0
2017-06-07,5.685,5.69,5.66,5.665,352500.0
2017-06-08,5.665,5.675,5.655,5.655,243090.0
2017-06-09,5.66,5.68,5.66,5.67,146640.0
2017-06-13,5.655,5.655,5.645,5.655,370365.0
2017-06-14,5.685,5.69,5.665,5.67,256560.0
2017-06-15,5.635,5.635,5.595,5.61,312960.0
2017-06-16,5.635,5.645,5.63,5.64,229800.0
2017-06-19,5.615,5.63,5.615,5.63,194715.0
2017-06-20,5.67,5.675,5.655,5.655,362475.0
2017-06-21,5.655,5.67,5.65,5.665,1303920.0
2017-06-22,5.66,5.67,5.655,5.66,336285.0
2017-06-23,5.67,5.675,5.665,5.665,254355.0
2017-06-26,5.655,5.66,5.65,5.655,217305.0
2017-06-27,5.655,5.655,5.635,5.64,239475.0
2017-06-28,5.915,5.915,5.865,5.875,675330.0
2017-06-29,5.91,5.91,5.89,5.89,343455.0
2017-06-30,5.82,5.84,5.8,5.84,313080.0
2017-07-03,5.825,5.845,5.82,5.845,635820.0
2017-07-04,5.85,5.89,5.83,5.885,346365.0
2017-07-05,5.885,5.885,5.875,5.885,319515.0
2017-07-06,5.905,5.915,5.895,5.905,219315.0
2017-07-07,5.875,5.885,5.86,5.87,204705.0
2017-07-10,5.895,5.9,5.89,5.895,1142820.0
2017-07-11,5.89,5.895,5.885,5.895,324870.0
2017-07-12,5.865,5.87,5.845,5.85,407625.0
2017-07-13,5.875,5.88,5.855,5.855,250635.0
2017-07-14,5.845,5.845,5.835,5.835,136470.0
2017-07-17,5.81,5.815,5.8,5.815,177405.0
2017-07-18,5.83,5.835,5.745,5.75,322875.0
2017-07-19,5.74,5.74,5.73,5.73,227670.0
2017-07-20,5.74,5.765,5.72,5.76,254700.0
2017-07-21,5.75,5.8,5.745,5.775,471225.0
2017-07-24,5.76,5.77,5.75,5.75,245130.0
2017-07-25,5.76,5.765,5.745,5.745,251700.0
2017-07-26,5.765,5.8,5.765,5.8,139140.0
2017-07-27,5.725,5.725,5.68,5.695,310155.0
2017-07-28,5.725,5.725,5.715,5.72,176235.0
2017-07-31,5.72,5.735,5.715,5.715,200370.0
2017-08-01,5.705,5.71,5.69,5.7,166650.0
2017-08-02,5.75,5.76,5.74,5.75,430665.0
2017-08-03,5.75,5.77,5.745,5.77,370620.0
2017-08-04,5.74,5.755,5.73,5.735,203985.0
2017-08-07,5.765,5.775,5.765,5.775,139200.0
2017-08-08,5.77,5.79,5.765,5.78,219645.0
2017-08-09,5.78,5.8,5.78,5.79,397890.0
2017-08-10,5.795,5.805,5.78,5.795,170145.0
2017-08-11,5.73,5.75,5.72,5.74,476250.0
2017-08-14,5.73,5.745,5.72,5.74,176805.0
2017-08-15,5.81,5.82,5.805,5.815,301425.0
2017-08-16,5.825,5.825,5.815,5.82,198690.0
2017-08-17,5.75,5.755,5.74,5.745,301050.0
2017-08-18,5.705,5.71,5.695,5.705,188850.0
2017-08-21,5.675,5.675,5.655,5.665,550935.0
2017-08-22,5.665,5.68,5.665,5.68,198315.0
2017-08-23,5.74,5.755,5.735,5.745,216615.0
2017-08-24,5.7,5.725,5.7,5.725,124980.0
2017-08-25,5.725,5.73,5.72,5.72,145590.0
2017-08-28,5.695,5.695,5.68,5.69,247680.0
2017-08-29,5.68,5.68,5.665,5.68,168375.0
2017-08-30,5.695,5.7,5.67,5.68,181905.0
2017-08-31,5.755,5.77,5.745,5.76,170160.0
2017-09-01,5.765,5.775,5.755,5.775,108615.0
2017-09-04,5.735,5.74,5.725,5.735,92430.0
2017-09-05,5.755,5.755,5.725,5.75,178125.0
2017-09-06,5.685,5.71,5.68,5.705,309570.0
2017-09-07,5.695,5.715,5.685,5.71,124575.0
2017-09-08,5.665,5.665,5.615,5.615,199395.0
2017-09-11,5.685,5.705,5.685,5.695,139680.0
2017-09-12,5.745,5.76,5.745,5.745,181845.0
2017-09-13,5.765,5.77,5.75,5.755,135945.0
2017-09-14,5.79,5.795,5.77,5.775,342645.0
2017-09-15,5.77,5.79,5.77,5.78,289620.0
2017-09-18,5.785,5.8,5.78,5.79,172740.0
2017-09-19,5.825,5.83,5.815,5.815,278625.0
2017-09-20,5.8,5.805,5.78,5.78,152430.0
2017-09-21,5.795,5.83,5.795,5.825,180210.0
2017-09-22,5.845,5.85,5.83,5.83,133110.0
2017-09-25,5.83,5.835,5.815,5.815,191475.0
2017-09-26,5.835,5.855,5.82,5.855,150255.0
2017-09-27,6.225,6.25,6.205,6.245,145005.0
2017-09-28,6.26,6.3,6.26,6.295,156930.0
2017-09-29,6.285,6.285,6.27,6.285,92445.0
2017-10-02,6.315,6.335,6.31,6.325,62625.0
2017-10-03,6.34,6.38,6.34,6.37,206250.0
2017-10-04,6.355,6.355,6.32,6.33,99630.0
2017-10-05,6.34,6.37,6.335,6.36,139860.0
2017-10-06,6.405,6.47,6.405,6.46,219480.0
2017-10-09,6.44,6.455,6.435,6.45,130140.0
2017-10-10,6.455,6.455,6.425,6.43,249300.0
2017-10-11,6.44,6.445,6.415,6.44,92385.0
2017-10-12,6.435,6.44,6.41,6.415,130905.0
2017-10-13,6.405,6.405,6.39,6.4,157530.0
2017-10-16,6.405,6.405,6.365,6.38,167340.0
2017-10-17,6.4,6.415,6.4,6.405,145785.0
2017-10-18,6.41,6.415,6.4,6.41,123480.0
2017-10-19,6.415,6.42,6.395,6.405,264345.0
2017-10-20,6.39,6.45,6.39,6.43,153135.0
2017-10-23,6.48,6.495,6.465,6.465,159375.0
2017-10-24,6.46,6.46,6.45,6.455,124515.0
2017-10-25,6.485,6.535,6.48,6.53,165705.0
2017-10-26,6.535,6.535,6.52,6.53,157740.0
2017-10-27,6.58,6.61,6.575,6.6,139845.0
2017-10-30,6.605,6.61,6.59,6.595,199230.0
2017-10-31,6.575,6.59,6.56,6.59,160980.0
2017-11-01,6.61,6.625,6.605,6.62,195000.0
2017-11-02,6.595,6.6,6.545,6.555,225630.0
2017-11-03,6.575,6.605,6.575,6.6,734610.0
2017-11-06,6.6,6.66,6.6,6.63,221085.0
2017-11-07,6.63,6.645,6.625,6.645,130395.0
2017-11-08,6.645,6.65,6.635,6.645,121695.0
2017-11-09,6.645,6.66,6.63,6.63,183540.0
2017-11-10,6.645,6.645,6.61,6.625,185520.0
2017-11-13,6.645,6.655,6.64,6.645,174495.0
2017-11-14,6.655,6.675,6.65,6.655,166830.0
2017-11-15,6.65,6.68,6.635,6.675,178995.0
2017-11-16,6.655,6.665,6.645,6.665,565995.0
2017-11-17,6.7,6.72,6.685,6.715,136245.0
2017-11-20,6.715,6.72,6.69,6.7,303870.0
2017-11-21,6.71,6.75,6.71,6.75,284040.0
2017-11-22,6.765,6.77,6.73,6.755,216750.0
2017-11-23,6.725,6.725,6.705,6.705,198360.0
2017-11-24,6.71,6.72,6.695,6.715,129375.0
2017-11-27,6.73,6.745,6.73,6.735,281250.0
2017-11-28,6.735,6.74,6.725,6.73,230385.0
2017-11-29,6.805,6.815,6.795,6.815,164760.0
2017-11-30,6.83,6.84,6.805,6.82,174090.0
2017-12-01,6.885,7.02,6.835,6.88,427335.0
2017-12-04,6.885,6.905,6.885,6.895,321540.0
2017-12-05,6.835,6.84,6.805,6.81,290790.0
2017-12-06,6.805,6.84,6.79,6.82,245865.0
2017-12-07,6.855,6.885,6.85,6.885,127215.0
2017-12-08,6.92,6.94,6.92,6.93,247905.0
2017-12-11,6.94,6.995,6.94,6.95,237120.0
2017-12-12,6.965,6.985,6.965,6.965,240585.0
2017-12-13,6.965,6.965,6.915,6.925,181080.0
2017-12-14,6.915,6.915,6.85,6.86,176655.0
2017-12-15,6.86,6.86,6.81,6.825,272265.0
2017-12-18,6.91,6.925,6.905,6.915,179235.0
2017-12-19,6.925,6.965,6.92,6.925,190170.0
2017-12-20,7.275,7.285,7.26,7.28,262635.0
2017-12-21,7.29,7.29,7.23,7.26,221445.0
2017-12-22,7.29,7.29,7.22,7.23,139680.0
2017-12-27,7.23,7.265,7.165,7.19,109710.0
2017-12-28,7.19,7.19,7.15,7.155,130950.0
2017-12-29,7.15,7.16,7.15,7.155,163410.0
2018-01-02,7.15,7.185,7.09,7.105,91485.0
2018-01-03,7.13,7.2,7.13,7.16,117090.0
2018-01-04,7.265,7.265,7.175,7.185,119580.0
2018-01-05,7.2,7.21,7.19,7.205,116670.0
2018-01-08,7.235,7.295,7.235,7.27,252165.0
2018-01-09,7.28,7.28,7.245,7.26,180810.0
2018-01-10,7.28,7.37,7.28,7.3,111270.0
2018-01-11,7.285,7.3,7.25,7.255,109305.0
2018-01-12,7.295,7.3,7.275,7.29,138030.0
2018-01-15,7.355,7.355,7.3,7.305,227430.0
2018-01-16,7.355,7.355,7.245,7.29,1042095.0
2018-01-17,7.295,7.295,7.22,7.265,100290.0
2018-01-18,7.315,7.355,7.295,7.315,97200.0
2018-01-19,7.26,7.265,7.225,7.23,201285.0
2018-01-22,7.285,7.305,7.235,7.295,124155.0
2018-01-23,7.335,7.375,7.33,7.375,347490.0
2018-01-24,7.365,7.38,7.355,7.36,102960.0
2018-01-25,7.325,7.39,7.28,7.285,185370.0
2018-01-29,7.335,7.4,7.335,7.375,247605.0
2018-01-30,7.33,7.345,7.285,7.305,172995.0
2018-01-31,7.245,7.295,7.235,7.285,278040.0
2018-02-01,7.335,7.375,7.285,7.33,88470.0
2018-02-02,7.315,7.33,7.285,7.325,148980.0
2018-02-05,7.25,7.25,7.18,7.21,285960.0
2018-02-06,6.975,6.975,6.71,6.795,1151985.0
2018-02-07,7.025,7.145,7.025,7.07,421260.0
2018-02-08,7.09,7.1,7.045,7.095,348855.0
2018-02-09,6.94,6.98,6.9,6.965,312690.0
2018-02-12,6.99,7.02,6.985,7.0,188325.0
2018-02-13,7.025,7.04,7.0,7.01,264195.0
2018-02-14,7.05,7.06,7.02,7.04,185310.0
2018-02-15,7.08,7.11,7.055,7.105,258135.0
2018-02-16,7.16,7.18,7.14,7.145,247575.0
2018-02-19,7.19,7.225,7.175,7.215,225195.0
2018-02-20,7.21,7.21,7.17,7.17,280275.0
2018-02-21,7.17,7.2,7.16,7.175,159630.0
2018-02-22,7.19,7.205,7.16,7.175,208500.0
2018-02-23,7.19,7.23,7.19,7.23,256740.0
2018-02-26,7.305,7.315,7.27,7.28,211215.0
2018-02-27,7.335,7.39,7.335,7.37,241995.0
2018-02-28,7.345,7.365,7.32,7.33,481350.0
2018-03-01,7.305,7.32,7.28,7.3,162555.0
2018-03-02,7.205,7.21,7.17,7.185,232875.0
2018-03-05,7.17,7.22,7.17,7.185,149865.0
2018-03-06,7.29,7.325,7.245,7.285,434970.0
2018-03-07,7.21,7.23,7.175,7.195,160095.0
2018-03-08,7.245,7.265,7.23,7.25,180570.0
2018-03-09,7.31,7.35,7.31,7.32,135990.0
2018-03-12,7.4,7.41,7.39,7.395,169890.0
2018-03-13,7.375,7.375,7.355,7.375,273030.0
2018-03-14,7.33,7.33,7.3,7.315,179130.0
2018-03-15,7.29,7.29,7.255,7.28,153090.0
2018-03-16,7.36,7.395,7.35,7.36,128370.0
2018-03-19,7.425,7.445,7.415,7.435,239775.0
2018-03-20,7.35,7.37,7.335,7.36,171360.0
2018-03-21,7.375,7.38,7.36,7.375,239310.0
2018-03-22,7.295,7.325,7.28,7.315,395025.0
2018-03-23,7.505,7.505,7.44,7.46,212820.0
2018-03-26,7.37,7.41,7.37,7.4,220230.0
2018-03-27,7.51,7.605,7.505,7.545,170310.0
2018-03-28,7.485,7.485,7.425,7.43,206655.0
2018-03-29,7.53,7.53,7.435,7.435,174120.0
2018-04-03,7.405,7.405,7.35,7.35,244440.0
2018-04-04,7.43,7.44,7.395,7.415,193755.0
2018-04-05,7.52,7.58,7.51,7.56,216705.0
2018-04-06,7.51,7.525,7.48,7.51,166770.0
2018-04-09,7.46,7.475,7.45,7.465,208425.0
2018-04-10,7.45,7.51,7.44,7.51,329460.0
2018-04-11,7.48,7.54,7.45,7.47,167220.0
2018-04-12,7.47,7.485,7.465,7.475,185865.0
2018-04-13,7.5,7.5,7.485,7.5,136380.0
2018-04-16,7.53,7.54,7.505,7.52,76740.0
2018-04-17,7.545,7.595,7.545,7.59,138555.0
2018-04-18,7.635,7.66,7.635,7.645,158595.0
2018-04-19,7.635,7.655,7.605,7.61,148845.0
2018-04-20,7.635,7.66,7.63,7.655,85485.0
2018-04-23,7.665,7.665,7.635,7.645,151995.0
2018-04-24,7.71,7.72,7.7,7.715,84030.0
2018-04-26,7.685,7.69,7.65,7.655,156150.0
2018-04-27,7.745,7.76,7.74,7.76,138780.0
2018-04-30,7.77,7.77,7.72,7.76,133260.0
2018-05-01,7.71,7.72,7.7,7.715,289530.0
2018-05-02,7.785,7.785,7.735,7.75,232950.0
2018-05-03,7.705,7.705,7.66,7.665,207840.0
2018-05-04,7.65,7.66,7.625,7.645,201465.0
2018-05-07,7.78,7.805,7.765,7.8,171330.0
2018-05-08,7.785,7.82,7.775,7.8,289155.0
2018-05-09,7.855,7.89,7.855,7.89,270105.0
2018-05-10,7.93,7.945,7.92,7.94,172560.0
2018-05-11,7.94,7.94,7.915,7.915,208365.0
2018-05-14,7.95,7.97,7.935,7.965,149265.0
2018-05-15,7.97,7.97,7.93,7.955,92505.0
2018-05-16,7.95,7.98,7.945,7.955,151710.0
2018-05-17,7.945,7.965,7.92,7.925,159825.0
2018-05-18,7.965,7.965,7.95,7.955,151365.0
2018-05-21,7.965,7.98,7.955,7.96,229050.0
2018-05-22,7.91,7.925,7.9,7.915,126270.0
2018-05-23,7.91,7.92,7.88,7.915,281535.0
2018-05-24,7.915,7.925,7.9,7.915,103725.0
2018-05-25,7.915,7.945,7.915,7.94,202920.0
2018-05-28,7.935,7.94,7.905,7.91,128685.0
2018-05-29,7.915,7.945,7.915,7.92,164190.0
2018-05-30,7.89,7.9,7.88,7.89,139995.0
2018-05-31,7.9,7.915,7.885,7.9,193260.0
2018-06-01,7.875,7.9,7.865,7.9,164100.0
2018-06-04,7.935,7.935,7.875,7.89,182280.0
2018-06-05,7.89,7.91,7.88,7.905,166905.0
2018-06-06,7.93,7.935,7.895,7.905,251010.0
2018-06-07,7.945,7.975,7.94,7.96,204210.0
2018-06-08,7.99,8.005,7.985,7.99,215685.0
2018-06-12,8.035,8.065,8.03,8.04,130995.0
2018-06-13,8.09,8.115,8.08,8.095,274665.0
2018-06-14,8.07,8.085,8.045,8.065,151035.0
2018-06-15,8.19,8.205,8.185,8.2,162375.0
2018-06-18,8.215,8.22,8.165,8.17,353250.0
2018-06-19,8.19,8.28,8.165,8.185,334920.0
2018-06-20,8.225,8.26,8.205,8.235,108780.0
2018-06-21,8.255,8.31,8.255,8.3,145545.0
2018-06-22,8.205,8.21,8.18,8.195,156585.0
2018-06-25,8.15,8.15,8.12,8.13,94635.0
2018-06-26,8.065,8.09,8.06,8.07,189270.0
2018-06-27,8.54,8.545,8.515,8.52,103740.0
2018-06-28,8.52,8.52,8.5,8.5,131535.0
2018-06-29,8.54,8.555,8.51,8.52,299505.0
2018-07-02,8.5,8.515,8.465,8.465,252240.0
2018-07-03,8.57,8.595,8.55,8.55,332385.0
2018-07-04,8.495,8.53,8.455,8.475,161475.0
2018-07-05,8.52,8.52,8.495,8.505,129015.0
2018-07-06,8.535,8.57,8.535,8.555,122220.0
2018-07-09,8.58,8.605,8.575,8.58,149220.0
2018-07-10,8.625,8.645,8.61,8.635,185520.0
2018-07-11,8.645,8.665,8.62,8.655,192645.0
2018-07-12,8.7,8.725,8.7,8.71,151755.0
2018-07-13,8.74,8.75,8.72,8.74,225210.0
2018-07-16,8.745,8.745,8.715,8.715,164715.0
2018-07-17,8.725,8.74,8.685,8.69,237495.0
2018-07-18,8.805,8.83,8.795,8.83,168210.0
2018-07-19,8.8,8.865,8.755,8.865,187485.0
2018-07-20,8.865,8.895,8.78,8.795,169815.0
2018-07-23,8.8,8.8,8.69,8.715,140100.0
2018-07-24,8.815,8.84,8.805,8.825,202665.0
2018-07-25,8.86,8.86,8.75,8.795,161205.0
2018-07-26,8.795,8.815,8.785,8.81,114450.0
2018-07-27,8.875,8.91,8.875,8.9,129660.0
2018-07-30,8.8,8.8,8.77,8.775,169065.0
2018-07-31,8.76,8.76,8.725,8.735,183105.0
2018-08-01,8.74,8.865,8.74,8.795,162210.0
2018-08-02,8.79,8.8,8.775,8.785,186375.0
2018-08-03,8.88,8.895,8.865,8.875,177855.0
2018-08-06,8.875,8.905,8.875,8.895,159180.0
2018-08-07,8.92,8.93,8.905,8.905,185505.0
2018-08-08,8.91,8.92,8.895,8.905,163830.0
2018-08-09,8.905,8.905,8.87,8.88,146490.0
2018-08-10,8.945,8.985,8.935,8.98,431625.0
2018-08-13,8.99,9.0,8.97,8.975,232770.0
2018-08-14,8.995,9.015,8.985,9.01,169530.0
2018-08-15,9.085,9.115,9.08,9.1,346950.0
2018-08-16,9.03,9.08,9.005,9.01,326895.0
2018-08-17,9.065,9.07,9.055,9.065,148305.0
2018-08-20,9.04,9.045,9.03,9.04,153660.0
2018-08-21,9.02,9.03,8.99,8.99,173475.0
2018-08-22,8.96,8.995,8.945,8.985,228210.0
2018-08-23,9.045,9.095,9.0,9.07,125340.0
2018-08-24,9.13,9.145,9.09,9.105,159855.0
2018-08-27,9.09,9.125,9.085,9.115,201990.0
2018-08-28,9.145,9.17,9.14,9.16,160155.0
2018-08-29,9.155,9.205,9.15,9.2,191535.0
2018-08-30,9.23,9.27,9.23,9.26,340200.0
2018-08-31,9.26,9.275,9.245,9.27,282135.0
2018-09-03,9.36,9.385,9.34,9.35,283380.0
2018-09-04,9.37,9.38,9.31,9.325,278970.0
2018-09-05,9.425,9.425,9.325,9.38,120990.0
2018-09-06,9.355,9.355,9.275,9.32,298815.0
2018-09-07,9.29,9.32,9.255,9.32,220215.0
2018-09-10,9.365,9.405,9.345,9.37,304500.0
2018-09-11,9.385,9.425,9.38,9.39,126180.0
2018-09-12,9.425,9.44,9.415,9.43,213315.0
2018-09-13,9.375,9.375,9.3,9.325,179055.0
2018-09-14,9.365,9.415,9.35,9.405,125760.0
2018-09-17,9.425,9.425,9.39,9.395,92445.0
2018-09-18,9.355,9.355,9.29,9.3,203250.0
2018-09-19,9.325,9.335,9.29,9.295,215700.0
2018-09-20,9.295,9.3,9.285,9.295,155340.0
2018-09-21,9.335,9.34,9.325,9.33,194715.0
2018-09-24,9.33,9.33,9.3,9.33,202875.0
2018-09-25,9.335,9.355,9.32,9.355,122325.0
2018-09-26,9.37,9.37,9.29,9.365,201135.0
2018-09-27,9.345,9.365,9.265,9.365,146820.0
2018-09-28,9.375,9.405,9.365,9.385,89175.0
2018-10-01,9.405,9.425,9.38,9.415,56895.0
2018-10-02,9.425,9.425,9.365,9.425,202845.0
2018-10-03,9.44,9.5,9.425,9.46,298245.0
2018-10-04,9.53,9.55,9.52,9.54,323865.0
2018-10-05,10.075,10.095,10.01,10.055,123045.0
2018-10-08,10.04,10.04,9.985,9.99,137955.0
2018-10-09,9.99,9.99,9.94,9.94,144045.0
2018-10-10,9.925,9.94,9.87,9.9,119895.0
2018-10-11,9.81,9.81,9.485,9.51,648300.0
2018-10-12,9.45,9.51,9.44,9.505,487710.0
2018-10-15,9.495,9.515,9.47,9.48,295170.0
2018-10-16,9.455,9.475,9.405,9.445,381270.0
2018-10-17,9.61,9.665,9.61,9.65,250230.0
2018-10-18,9.665,9.665,9.6,9.625,273045.0
2018-10-19,9.58,9.58,9.53,9.565,136395.0
2018-10-22,9.505,9.535,9.455,9.535,166005.0
2018-10-23,9.54,9.54,9.445,9.45,193815.0
2018-10-24,9.45,9.5,9.435,9.455,263715.0
2018-10-25,9.28,9.28,9.215,9.225,366090.0
2018-10-26,9.26,9.31,9.22,9.27,501795.0
2018-10-29,9.27,9.27,9.175,9.195,264180.0
2018-10-30,9.2,9.2,9.135,9.175,313905.0
2018-10-31,9.25,9.31,9.225,9.295,216000.0
2018-11-01,9.36,9.405,9.315,9.325,161985.0
2018-11-02,9.33,9.33,9.26,9.3,252300.0
2018-11-05,9.355,9.355,9.225,9.245,89205.0
2018-11-06,9.28,9.355,9.28,9.295,270645.0
2018-11-07,9.36,9.4,9.26,9.325,295755.0
2018-11-08,9.475,9.48,9.45,9.46,158790.0
2018-11-09,9.48,9.49,9.4,9.485,136335.0
2018-11-12,9.48,9.505,9.395,9.46,170895.0
2018-11-13,9.385,9.385,9.28,9.3,310965.0
2018-11-14,9.255,9.28,9.24,9.25,195900.0
2018-11-15,9.175,9.175,9.05,9.07,238035.0
2018-11-16,9.185,9.205,9.155,9.205,377715.0
2018-11-19,9.15,9.18,9.125,9.16,96630.0
2018-11-20,9.09,9.09,9.015,9.05,186030.0
2018-11-21,9.04,9.04,8.935,8.975,270465.0
2018-11-22,8.975,8.98,8.935,8.955,240930.0
2018-11-23,8.935,8.945,8.905,8.925,179565.0
2018-11-26,8.92,8.955,8.915,8.935,141675.0
2018-11-27,9.065,9.065,8.995,9.04,163800.0
2018-11-28,9.105,9.13,9.08,9.105,112620.0
2018-11-29,9.205,9.21,9.17,9.18,117255.0
2018-11-30,9.19,9.195,9.165,9.19,140880.0
2018-12-03,9.295,9.36,9.295,9.33,249180.0
2018-12-04,9.3,9.3,9.225,9.23,138060.0
2018-12-05,9.02,9.13,9.015,9.12,308790.0
2018-12-06,9.14,9.165,9.02,9.065,132480.0
2018-12-07,9.12,9.17,9.1,9.14,121740.0
2018-12-10,8.98,8.98,8.875,8.895,136455.0
2018-12-11,8.92,9.015,8.92,8.965,208710.0
2018-12-12,8.995,9.03,8.965,9.02,137670.0
2018-12-13,9.035,9.04,9.0,9.04,108060.0
2018-12-14,8.995,9.01,8.945,8.955,83490.0
2018-12-17,8.955,8.955,8.845,8.93,99675.0
2018-12-18,8.87,8.875,8.695,8.7,235065.0
2018-12-19,8.66,8.695,8.635,8.69,281130.0
2018-12-20,8.685,8.69,8.56,8.58,362325.0
2018-12-21,8.56,8.58,8.53,8.55,432150.0
2018-12-24,8.41,8.435,8.36,8.41,141435.0
2018-12-27,8.57,8.725,8.515,8.585,381495.0
2018-12-28,8.68,8.72,8.635,8.715,96300.0
2018-12-31,8.68,8.725,8.67,8.685,72000.0
2019-01-02,8.735,8.785,8.68,8.69,127125.0
2019-01-03,8.86,8.885,8.75,8.75,149475.0
2019-01-04,9.38,9.39,9.33,9.38,161385.0
2019-01-07,9.525,9.595,9.5,9.525,279720.0
2019-01-08,9.545,9.62,9.53,9.62,185985.0
2019-01-09,9.65,9.67,9.615,9.665,173280.0
2019-01-10,9.645,9.65,9.565,9.585,187260.0
2019-01-11,9.655,9.675,9.605,9.615,124185.0
2019-01-14,9.635,9.635,9.55,9.59,154020.0
2019-01-15,9.625,9.645,9.59,9.64,215190.0
2019-01-16,9.715,9.73,9.685,9.71,123045.0
2019-01-17,9.745,9.79,9.73,9.755,245460.0
2019-01-18,9.815,9.84,9.8,9.84,137895.0
2019-01-21,9.975,10.01,9.945,9.945,204765.0
2019-01-22,9.945,9.98,9.935,9.955,157920.0
2019-01-23,9.915,9.92,9.875,9.9,132465.0
2019-01-24,9.875,9.935,9.85,9.935,76890.0
2019-01-25,9.945,10.13,9.945,10.13,138330.0
2019-01-29,9.885,9.885,9.835,9.84,228825.0
2019-01-30,9.915,9.935,9.835,9.84,167070.0
2019-01-31,9.925,9.935,9.9,9.9,165945.0
2019-02-01,9.97,10.01,9.965,10.01,201465.0
2019-02-04,10.03,10.05,9.98,10.03,220140.0
2019-02-05,10.05,10.13,10.03,10.03,97155.0
2019-02-06,10.1,10.25,10.09,10.235,163800.0
2019-02-07,10.25,10.305,10.25,10.28,209235.0
2019-02-08,10.23,10.235,10.185,10.195,274545.0
2019-02-11,10.245,10.25,10.19,10.215,184605.0
2019-02-12,10.255,10.32,10.255,10.31,276375.0
2019-02-13,10.365,10.395,10.345,10.35,206310.0
2019-02-14,10.395,10.41,10.365,10.37,162900.0
2019-02-15,10.35,10.38,10.33,10.335,403800.0
2019-02-18,10.42,10.45,10.405,10.42,409950.0
2019-02-19,10.45,10.48,10.43,10.47,238635.0
2019-02-20,10.4,10.41,10.385,10.39,192660.0
2019-02-21,10.415,10.48,10.365,10.47,312015.0
2019-02-22,10.485,10.495,10.465,10.485,164055.0
2019-02-25,10.505,10.515,10.485,10.505,202380.0
2019-02-26,10.46,10.465,10.425,10.445,236790.0
2019-02-27,10.4,10.435,10.395,10.415,316605.0
2019-02-28,10.5,10.505,10.46,10.48,198255.0
2019-03-01,10.525,10.585,10.515,10.575,715215.0
2019-03-04,10.635,10.675,10.625,10.655,214650.0
2019-03-05,10.57,10.65,10.555,10.65,293010.0
2019-03-06,10.63,10.63,10.545,10.62,315570.0
2019-03-07,10.575,10.585,10.53,10.535,357435.0
2019-03-08,10.52,10.525,10.505,10.505,207015.0
2019-03-11,10.485,10.49,10.455,10.48,356970.0
2019-03-12,10.585,10.62,10.585,10.605,166290.0
2019-03-13,10.595,10.615,10.585,10.61,173745.0
2019-03-14,10.665,10.7,10.655,10.7,202830.0
2019-03-15,10.68,10.7,10.665,10.675,189165.0
2019-03-18,10.71,10.73,10.665,10.675,178185.0
2019-03-19,10.735,10.74,10.72,10.725,166860.0
2019-03-20,10.72,10.765,10.71,10.74,137385.0
2019-03-21,10.595,10.66,10.585,10.635,323205.0
2019-03-22,10.775,10.805,10.77,10.78,144075.0
2019-03-25,10.765,10.765,10.585,10.59,160515.0
2019-03-26,10.585,10.61,10.58,10.61,109245.0
2019-03-27,10.595,10.68,10.585,10.67,196650.0
2019-03-28,11.23,11.23,11.11,11.115,173745.0
2019-03-29,11.225,11.285,11.12,11.225,165075.0
2019-04-01,11.29,11.34,11.26,11.315,222270.0
2019-04-02,11.355,11.405,11.34,11.4,171090.0
2019-04-03,11.435,11.45,11.4,11.415,151425.0
2019-04-04,11.395,11.405,11.38,11.4,253770.0
2019-04-05,11.41,11.425,11.405,11.415,212730.0
2019-04-08,11.495,11.505,11.475,11.485,133980.0
2019-04-09,11.465,11.47,11.43,11.43,153675.0
2019-04-10,11.395,11.425,11.385,11.39,163290.0
2019-04-11,11.395,11.405,11.385,11.39,103515.0
2019-04-12,11.455,11.46,11.39,11.45,321855.0
2019-04-15,11.445,11.45,11.43,11.445,107055.0
2019-04-16,11.435,11.5,11.435,11.495,464250.0
2019-04-17,11.45,11.475,11.41,11.415,274350.0
2019-04-18,11.41,11.41,11.355,11.355,149505.0
2019-04-23,11.51,11.545,11.51,11.545,147825.0
2019-04-24,11.675,11.78,11.675,11.755,143505.0
2019-04-26,11.75,11.76,11.725,11.745,127710.0
2019-04-29,11.77,11.785,11.755,11.76,103845.0
2019-04-30,11.76,11.785,11.745,11.78,148470.0
2019-05-01,11.82,11.845,11.815,11.835,191580.0
2019-05-02,11.75,11.76,11.745,11.755,127845.0
2019-05-03,11.785,11.8,11.77,11.795,137115.0
2019-05-06,11.72,11.765,11.675,11.715,503730.0
2019-05-07,11.785,11.785,11.675,11.7,159750.0
2019-05-08,11.625,11.645,11.615,11.625,214740.0
2019-05-09,11.635,11.655,11.62,11.64,127500.0
2019-05-10,11.625,11.655,11.53,11.575,266925.0
2019-05-13,11.555,11.58,11.54,11.565,176070.0
2019-05-14,11.41,11.475,11.4,11.47,268440.0
2019-05-15,11.57,11.61,11.52,11.595,118290.0
2019-05-16,11.635,11.675,11.605,11.645,289965.0
2019-05-17,11.82,11.825,11.775,11.78,137430.0
2019-05-20,11.76,11.77,11.715,11.725,231465.0
2019-05-21,11.645,11.74,11.63,11.74,237165.0
2019-05-22,11.765,11.79,11.765,11.77,204030.0
2019-05-23,11.735,11.735,11.685,11.69,231990.0
2019-05-24,11.57,11.625,11.57,11.615,202410.0
2019-05-27,11.585,11.585,11.53,11.545,161040.0
2019-05-28,11.57,11.61,11.57,11.585,191715.0
2019-05-29,11.49,11.49,11.4,11.415,205845.0
2019-05-30,11.375,11.385,11.35,11.375,227640.0
2019-05-31,11.335,11.35,11.315,11.325,268815.0
2019-06-03,11.18,11.18,11.13,11.16,205020.0
2019-06-04,11.17,11.205,11.14,11.16,346650.0
2019-06-05,11.38,11.39,11.35,11.35,195855.0
2019-06-06,11.455,11.495,11.455,11.465,141315.0
2019-06-07,11.54,11.57,11.535,11.57,141675.0
2019-06-11,11.765,11.795,11.715,11.79,251535.0
2019-06-12,11.735,11.76,11.735,11.735,179070.0
2019-06-13,11.785,11.83,11.75,11.8,241140.0
2019-06-14,11.845,11.9,11.835,11.89,153165.0
2019-06-17,11.905,11.935,11.895,11.915,329070.0
2019-06-18,11.925,11.97,11.925,11.96,382515.0
2019-06-19,12.02,12.035,12.01,12.025,238335.0
2019-06-20,12.06,12.085,12.035,12.06,275895.0
2019-06-21,12.075,12.075,12.015,12.03,261240.0
2019-06-24,12.03,12.03,12.01,12.02,295815.0
2019-06-25,11.975,12.01,11.94,11.95,221880.0
2019-06-26,11.855,11.88,11.845,11.845,267600.0
2019-06-27,11.82,11.835,11.795,11.835,469335.0
2019-06-28,11.85,11.86,11.815,11.82,229890.0
2019-07-01,12.94,13.105,12.93,13.105,359310.0
2019-07-02,13.035,13.05,13.01,13.03,207495.0
2019-07-03,13.03,13.04,13.005,13.02,211920.0
2019-07-04,13.05,13.06,13.025,13.05,137115.0
2019-07-05,13.065,13.095,13.065,13.09,167670.0
2019-07-08,13.105,13.11,13.045,13.075,241455.0
2019-07-09,13.07,13.085,13.045,13.06,299025.0
2019-07-10,13.18,13.21,13.175,13.18,153555.0
2019-07-11,13.185,13.215,13.18,13.195,111405.0
2019-07-12,13.2,13.21,13.17,13.18,171255.0
2019-07-15,13.155,13.16,13.135,13.145,193110.0
2019-07-16,13.145,13.155,13.13,13.155,139500.0
2019-07-17,13.135,13.155,13.11,13.155,188775.0
2019-07-18,13.11,13.11,12.955,12.965,173145.0
2019-07-19,12.99,13.075,12.99,13.035,158115.0
2019-07-22,12.97,12.985,12.94,12.98,153360.0
2019-07-23,13.025,13.065,13.02,13.055,162915.0
2019-07-24,13.16,13.21,13.16,13.19,139035.0
2019-07-25,13.265,13.31,13.25,13.31,202635.0
2019-07-26,13.28,13.315,13.26,13.315,93255.0
2019-07-29,13.415,13.43,13.4,13.41,177270.0
2019-07-30,13.44,13.455,13.43,13.45,161580.0
2019-07-31,13.45,13.48,13.42,13.425,155220.0
2019-08-01,13.325,13.375,13.315,13.35,149100.0
2019-08-02,13.29,13.3,13.245,13.27,152520.0
2019-08-05,13.23,13.245,13.095,13.15,218835.0
2019-08-06,12.63,12.875,12.615,12.835,547845.0
2019-08-07,13.02,13.125,12.955,13.11,369885.0
2019-08-08,13.065,13.125,13.035,13.105,206085.0
2019-08-09,13.22,13.25,13.185,13.195,233340.0
2019-08-12,13.19,13.245,13.19,13.245,171870.0
2019-08-13,13.12,13.125,13.085,13.09,1119285.0
2019-08-14,13.13,13.28,13.13,13.26,431205.0
2019-08-15,13.07,13.075,12.88,12.915,289935.0
2019-08-16,12.9,12.985,12.9,12.95,283425.0
2019-08-19,13.145,13.18,13.13,13.175,157005.0
2019-08-20,13.235,13.27,13.235,13.25,184950.0
2019-08-21,13.155,13.18,13.14,13.155,101445.0
2019-08-22,13.285,13.315,13.27,13.275,137100.0
2019-08-23,13.335,13.35,13.28,13.35,170685.0
2019-08-26,13.045,13.045,12.905,12.95,301620.0
2019-08-27,13.055,13.115,13.05,13.07,185145.0
2019-08-28,13.075,13.125,13.045,13.11,111150.0
2019-08-29,13.155,13.195,13.135,13.165,95865.0
2019-08-30,13.335,13.445,13.335,13.405,217995.0
2019-09-02,13.3,13.32,13.28,13.315,182400.0
2019-09-03,13.3,13.38,13.29,13.33,97500.0
2019-09-04,13.205,13.285,13.195,13.275,162450.0
2019-09-05,13.29,13.4,13.29,13.365,144045.0
2019-09-06,13.43,13.46,13.41,13.41,180945.0
2019-09-09,13.4,13.435,13.385,13.395,146175.0
2019-09-10,13.37,13.38,13.325,13.35,141915.0
2019-09-11,13.345,13.365,13.325,13.33,156645.0
2019-09-12,13.495,13.51,13.44,13.44,148410.0
2019-09-13,13.5,13.52,13.485,13.5,121875.0
2019-09-16,13.38,13.395,13.355,13.38,153285.0
2019-09-17,13.45,13.49,13.44,13.48,174960.0
2019-09-18,13.445,13.495,13.445,13.48,125415.0
2019-09-19,13.54,13.61,13.54,13.58,159570.0
2019-09-20,13.63,13.655,13.595,13.6,148500.0
2019-09-23,13.645,13.66,13.615,13.615,136605.0
2019-09-24,13.69,13.745,13.62,13.64,276495.0
2019-09-25,13.475,13.5,13.435,13.485,194430.0
2019-09-26,13.58,13.6,13.55,13.575,206610.0
2019-09-27,13.565,13.57,13.535,13.57,174480.0
2019-09-30,13.535,13.55,13.505,13.55,146610.0
2019-10-01,13.575,13.715,13.56,13.715,122310.0
2019-10-02,14.515,14.52,14.28,14.305,315465.0
2019-10-03,14.04,14.055,14.005,14.005,355410.0
2019-10-04,14.06,14.085,14.04,14.055,218100.0
2019-10-07,14.195,14.215,14.165,14.215,148755.0
2019-10-08,14.305,14.305,14.235,14.26,168390.0
2019-10-09,14.24,14.24,14.01,14.045,241365.0
2019-10-10,14.03,14.12,14.025,14.11,277440.0
2019-10-11,14.245,14.245,14.19,14.225,200910.0
2019-10-14,14.29,14.335,14.29,14.32,308940.0
2019-10-15,14.325,14.34,14.295,14.335,323850.0
2019-10-16,14.48,14.515,14.475,14.495,242655.0
2019-10-17,14.47,14.515,14.375,14.395,242625.0
2019-10-18,14.36,14.36,14.305,14.31,255690.0
2019-10-21,14.27,14.275,14.245,14.255,192930.0
2019-10-22,14.305,14.325,14.285,14.315,172140.0
2019-10-23,14.265,14.275,14.21,14.265,279690.0
2019-10-24,14.395,14.395,14.32,14.34,196815.0
2019-10-25,14.395,14.41,14.38,14.395,180600.0
2019-10-28,14.44,14.51,14.44,14.51,110010.0
2019-10-29,14.515,14.52,14.485,14.485,247005.0
2019-10-30,14.465,14.475,14.425,14.45,143700.0
2019-10-31,14.44,14.445,14.365,14.38,318240.0
2019-11-01,14.395,14.41,14.385,14.41,122895.0
2019-11-04,14.495,14.52,14.48,14.49,141225.0
2019-11-05,14.6,14.635,14.58,14.585,179550.0
2019-11-06,14.62,14.62,14.54,14.555,142800.0
2019-11-07,14.605,14.635,14.6,14.625,166470.0
2019-11-08,14.64,14.655,14.615,14.62,846420.0
2019-11-11,14.74,14.745,14.7,14.7,218025.0
2019-11-12,14.705,14.745,14.705,14.73,156870.0
2019-11-13,14.78,14.795,14.72,14.735,229455.0
2019-11-14,14.775,14.885,14.775,14.88,118530.0
2019-11-15,14.915,14.97,14.915,14.96,127290.0
2019-11-18,14.995,14.995,14.935,14.97,132870.0
2019-11-19,14.995,15.045,14.985,15.04,169605.0
2019-11-20,14.975,14.975,14.905,14.94,122295.0
2019-11-21,14.965,14.965,14.9,14.93,197775.0
2019-11-22,14.965,15.005,14.945,14.98,109995.0
2019-11-25,15.03,15.035,15.01,15.015,132780.0
2019-11-26,15.115,15.165,15.105,15.12,159555.0
2019-11-27,15.16,15.2,15.145,15.195,372015.0
2019-11-28,15.27,15.285,15.185,15.215,156960.0
2019-11-29,15.235,15.245,15.185,15.195,132465.0
2019-12-02,15.24,15.255,15.21,15.24,496410.0
2019-12-03,15.1,15.1,14.925,14.93,289305.0
2019-12-04,14.78,14.845,14.765,14.84,211515.0
2019-12-05,14.93,14.93,14.86,14.895,173730.0
2019-12-06,14.94,14.96,14.935,14.935,245370.0
2019-12-09,15.07,15.08,15.045,15.055,133785.0
2019-12-10,15.055,15.055,15.025,15.04,136335.0
2019-12-11,15.075,15.09,15.045,15.05,129300.0
2019-12-12,14.99,15.005,14.955,14.975,131670.0
2019-12-13,14.99,15.075,14.99,15.035,487935.0
2019-12-16,15.12,15.155,15.09,15.135,316560.0
2019-12-17,15.21,15.235,15.175,15.215,196590.0
2019-12-18,15.235,15.295,15.235,15.265,211635.0
2019-12-19,15.285,15.29,15.195,15.195,222585.0
2019-12-20,15.245,15.255,15.215,15.23,271995.0
2019-12-23,15.3,15.31,15.27,15.285,98700.0
2019-12-24,16.515,16.605,16.48,16.495,83025.0
2019-12-27,16.5,16.545,16.5,16.525,81285.0
2019-12-30,16.53,16.53,16.4,16.42,103395.0
2019-12-31,16.415,16.415,16.27,16.315,85290.0
2020-01-02,16.44,16.44,16.315,16.365,78975.0
2020-01-03,16.525,16.615,16.43,16.435,100785.0
2020-01-06,16.44,16.47,16.405,16.455,110730.0
2020-01-07,16.51,16.63,16.51,16.61,112275.0
2020-01-08,16.615,16.7,16.45,16.625,188490.0
2020-01-09,16.805,16.84,16.79,16.82,156180.0
2020-01-10,16.975,16.975,16.91,16.915,171375.0
2020-01-13,16.77,16.79,16.76,16.765,164580.0
2020-01-14,16.875,16.935,16.87,16.885,197505.0
2020-01-15,16.965,16.965,16.835,16.84,205515.0
2020-01-16,16.9,16.965,16.88,16.92,221625.0
2020-01-17,17.035,17.125,17.035,17.04,221535.0
2020-01-20,17.145,17.25,17.115,17.12,170535.0
2020-01-21,17.145,17.155,17.085,17.095,135435.0
2020-01-22,17.145,17.32,17.145,17.275,113715.0
2020-01-23,17.18,17.195,17.095,17.11,176850.0
2020-01-24,17.23,17.255,17.22,17.235,163920.0
2020-01-28,17.0,17.075,16.98,17.065,239880.0
2020-01-29,17.215,17.23,17.145,17.21,150225.0
2020-01-30,17.195,17.235,17.11,17.11,130845.0
2020-01-31,17.325,17.405,17.325,17.375,245415.0
2020-02-03,17.11,17.21,17.095,17.19,282600.0
2020-02-04,17.2,17.29,17.165,17.25,188025.0
2020-02-05,17.37,17.37,17.33,17.345,204300.0
2020-02-06,17.505,17.595,17.5,17.595,216990.0
2020-02-07,17.64,17.665,17.62,17.64,285000.0
2020-02-10,17.655,17.695,17.585,17.605,639000.0
2020-02-11,17.775,17.995,17.76,17.77,124185.0
2020-02-12,17.755,17.795,17.695,17.74,273675.0
2020-02-13,17.815,17.825,17.765,17.785,199470.0
2020-02-14,17.845,17.88,17.815,17.875,183780.0
2020-02-17,17.86,17.905,17.86,17.87,160830.0
2020-02-18,17.905,17.905,17.825,17.885,141135.0
2020-02-19,17.885,17.925,17.885,17.92,135720.0
2020-02-20,18.015,18.115,18.0,18.05,321210.0
2020-02-21,18.075,18.34,18.0,18.045,161790.0
2020-02-24,17.905,17.905,17.665,17.69,576450.0
2020-02-25,17.145,17.485,17.11,17.465,482085.0
2020-02-26,17.145,17.145,16.855,16.955,807840.0
2020-02-27,16.81,16.895,16.575,16.61,735360.0
2020-02-28,16.015,16.12,15.85,15.9,1118055.0
2020-03-02,15.895,16.225,15.8,16.145,1239165.0
2020-03-03,16.795,16.825,16.57,16.61,834495.0
2020-03-04,16.155,16.345,16.07,16.335,1057455.0
2020-03-05,16.63,16.72,16.56,16.595,305805.0
2020-03-06,16.265,16.37,16.02,16.02,344955.0
2020-03-09,15.795,15.795,15.155,15.315,689745.0
2020-03-10,14.9,15.355,14.855,15.355,760995.0
2020-03-11,15.555,15.625,15.24,15.24,603495.0
2020-03-12,15.155,15.165,14.355,14.62,1125840.0
2020-03-13,13.965,14.175,13.56,14.16,1434750.0
2020-03-16,14.14,14.95,13.505,14.425,950220.0
2020-03-17,13.54,14.66,13.54,14.6,805200.0
2020-03-18,14.685,14.81,14.23,14.235,525105.0
2020-03-19,14.85,15.435,14.585,14.775,1938810.0
2020-03-20,14.785,14.785,14.285,14.61,558855.0
2020-03-23,13.965,14.105,13.06,13.735,1502415.0
2020-03-24,13.26,13.965,13.26,13.895,1143360.0
2020-03-25,14.325,14.83,14.245,14.365,544140.0
2020-03-26,14.515,15.075,14.515,14.745,545850.0
2020-03-27,15.38,15.45,14.905,14.905,1045515.0
2020-03-30,14.39,14.725,14.37,14.725,498180.0
2020-03-31,15.12,15.385,14.985,15.0,443775.0
2020-04-01,16.175,16.175,15.81,15.88,348450.0
2020-04-02,15.595,15.795,15.555,15.695,363225.0
2020-04-03,15.985,16.01,15.725,15.745,694185.0
2020-04-06,16.155,16.505,16.15,16.46,430065.0
2020-04-07,16.76,16.905,16.49,16.63,326385.0
2020-04-08,16.655,16.765,16.445,16.62,258615.0
2020-04-09,16.905,17.02,16.82,17.01,426510.0
2020-04-14,16.865,16.905,16.56,16.77,385800.0
2020-04-15,16.925,17.045,16.9,17.045,322020.0
2020-04-16,16.805,17.055,16.79,17.055,434610.0
2020-04-17,17.25,17.44,17.25,17.4,533490.0
2020-04-20,17.31,17.42,17.29,17.315,286920.0
2020-04-21,17.095,17.235,16.995,17.02,304695.0
2020-04-22,16.765,16.795,16.595,16.745,247305.0
2020-04-23,17.245,17.245,16.93,16.93,177285.0
2020-04-24,16.82,16.82,16.68,16.765,167730.0
2020-04-27,16.94,17.075,16.92,17.03,436470.0
2020-04-28,17.11,17.115,17.035,17.09,331590.0
2020-04-29,17.015,17.12,16.97,17.025,171135.0
2020-04-30,17.25,17.395,17.25,17.32,242295.0
2020-05-01,17.055,17.11,17.0,17.015,264855.0
2020-05-04,16.805,16.905,16.675,16.905,259260.0
2020-05-05,16.98,17.04,16.915,16.94,160125.0
2020-05-06,17.135,17.17,17.04,17.15,221955.0
2020-05-07,17.095,17.125,17.045,17.065,112770.0
2020-05-08,17.115,17.205,17.085,17.195,214650.0
2020-05-11,17.275,17.325,17.215,17.25,534315.0
2020-05-12,17.295,17.39,17.27,17.275,248325.0
2020-05-13,16.9,17.01,16.845,16.995,212085.0
2020-05-14,16.825,16.86,16.74,16.755,376155.0
2020-05-15,16.975,17.015,16.895,16.935,164880.0
2020-05-18,17.165,17.23,17.145,17.225,159015.0
2020-05-19,17.39,17.43,17.305,17.4,232995.0
2020-05-20,17.23,17.3,17.19,17.225,169155.0
2020-05-21,17.325,17.375,17.295,17.325,263355.0
2020-05-22,17.3,17.3,17.155,17.165,287220.0
2020-05-25,17.445,17.485,17.41,17.48,160050.0
2020-05-26,17.525,17.63,17.52,17.63,242535.0
2020-05-27,17.325,17.49,17.305,17.46,412230.0
2020-05-28,17.675,17.74,17.675,17.74,292665.0
2020-05-29,17.555,17.595,17.5,17.52,198645.0
2020-06-01,17.495,17.505,17.365,17.365,262365.0
2020-06-02,17.275,17.275,17.18,17.26,237870.0
2020-06-03,17.19,17.19,17.04,17.15,244680.0
2020-06-04,17.35,17.4,17.33,17.335,223050.0
2020-06-05,17.25,17.315,17.245,17.255,249375.0
2020-06-09,17.64,17.77,17.64,17.76,416370.0
2020-06-10,17.83,17.865,17.725,17.725,248520.0
2020-06-11,17.725,17.725,17.465,17.465,66060.0
2020-06-12,17.075,17.175,17.025,17.105,308235.0
2020-06-15,16.945,16.995,16.69,16.69,336255.0
2020-06-16,17.085,17.28,17.085,17.235,220470.0
2020-06-17,17.49,17.525,17.425,17.465,185340.0
2020-06-18,17.36,17.365,17.28,17.36,125370.0
2020-06-19,17.525,17.54,17.45,17.465,214290.0
2020-06-22,17.295,17.35,17.24,17.27,114000.0
2020-06-23,17.395,17.41,17.23,17.385,225255.0
2020-06-24,17.31,17.385,17.29,17.365,172335.0
2020-06-25,17.125,17.235,17.02,17.06,200610.0
2020-06-26,17.21,17.26,17.205,17.21,135555.0
2020-06-29,16.895,16.955,16.835,16.865,200190.0
2020-06-30,17.15,17.195,17.11,17.11,104940.0
2020-07-01,18.195,18.275,18.115,18.185,211305.0
2020-07-02,18.245,18.335,18.245,18.31,116850.0
2020-07-03,18.41,18.445,18.365,18.41,87420.0
2020-07-06,18.41,18.55,18.365,18.485,250605.0
2020-07-07,18.56,18.57,18.475,18.505,160200.0
2020-07-08,18.45,18.485,18.39,18.395,175650.0
2020-07-09,18.475,18.495,18.425,18.445,79080.0
2020-07-10,18.455,18.48,18.33,18.35,97710.0
2020-07-13,18.685,18.715,18.65,18.695,226965.0
2020-07-14,18.55,18.57,18.475,18.505,130590.0
2020-07-15,18.71,18.735,18.66,18.685,170610.0
2020-07-16,18.71,18.73,18.675,18.685,138075.0
2020-07-17,18.71,18.73,18.675,18.685,88275.0
2020-07-20,18.74,18.765,18.66,18.68,140070.0
2020-07-21,18.815,18.925,18.81,18.9,333585.0
2020-07-22,18.61,18.655,18.53,18.56,152055.0
2020-07-23,18.615,18.675,18.615,18.65,205410.0
2020-07-24,18.575,18.585,18.48,18.485,128970.0
2020-07-27,18.385,18.445,18.365,18.38,140880.0
2020-07-28,18.42,18.5,18.42,18.46,161010.0
2020-07-29,18.4,18.4,18.245,18.255,131895.0
2020-07-30,18.47,18.48,18.44,18.48,127920.0
2020-07-31,18.485,18.5,18.35,18.365,198240.0
2020-08-03,18.615,18.71,18.615,18.625,208620.0
2020-08-04,18.825,18.865,18.78,18.805,169200.0
2020-08-05,18.75,18.765,18.7,18.76,100635.0
2020-08-06,18.785,18.85,18.77,18.775,97635.0
2020-08-07,18.825,18.865,18.805,18.86,110940.0
2020-08-10,19.045,19.09,19.005,19.07,166080.0
2020-08-11,19.095,19.14,19.075,19.13,514620.0
2020-08-12,19.04,19.145,19.015,19.145,177750.0
2020-08-13,19.19,19.19,19.12,19.145,184500.0
2020-08-14,19.25,19.285,19.235,19.24,150840.0
2020-08-17,19.115,19.16,19.09,19.135,161355.0
2020-08-18,19.125,19.135,19.07,19.07,106545.0
2020-08-19,19.05,19.125,19.02,19.065,208740.0
2020-08-20,19.08,19.095,19.005,19.06,318150.0
2020-08-21,19.175,19.21,19.155,19.18,194715.0
2020-08-24,19.335,19.365,19.32,19.345,157980.0
2020-08-25,19.515,19.595,19.515,19.575,186330.0
2020-08-26,19.52,19.525,19.475,19.5,198120.0
2020-08-27,19.565,19.585,19.55,19.58,102870.0
2020-08-28,19.585,19.645,19.56,19.575,173910.0
2020-08-31,19.475,19.545,19.455,19.51,121950.0
2020-09-01,19.335,19.34,19.275,19.295,239415.0
2020-09-02,19.535,19.65,19.53,19.625,129780.0
2020-09-03,19.935,19.94,19.885,19.925,308460.0
2020-09-04,19.28,19.37,19.275,19.345,308745.0
2020-09-07,19.075,19.125,19.02,19.06,198975.0
2020-09-08,19.25,19.28,19.19,19.225,94845.0
2020-09-09,18.795,18.92,18.78,18.865,199710.0
2020-09-10,19.09,19.105,18.99,19.08,577815.0
2020-09-11,18.805,18.87,18.77,18.845,171855.0
2020-09-14,18.835,18.915,18.81,18.915,104340.0
2020-09-15,18.955,18.975,18.86,18.895,81405.0
2020-09-16,19.02,19.035,18.98,19.005,129090.0
2020-09-17,18.965,18.97,18.745,18.745,153480.0
2020-09-18,18.735,18.735,18.645,18.72,115020.0
2020-09-21,18.72,18.725,18.43,18.46,178110.0
2020-09-22,18.575,18.64,18.495,18.54,212175.0
2020-09-23,18.825,19.005,18.825,18.99,236880.0
2020-09-24,18.77,18.77,18.6,18.73,103125.0
2020-09-25,18.855,18.885,18.825,18.825,107535.0
2020-09-28,19.12,19.225,19.09,19.225,97980.0
2020-09-29,19.365,19.415,19.335,19.375,196290.0
2020-09-30,19.115,19.245,18.97,18.97,106080.0
2020-10-01,20.435,20.435,20.22,20.245,153870.0
2020-10-02,20.24,20.28,19.96,20.015,170865.0
2020-10-05,20.195,20.25,20.175,20.2,77505.0
2020-10-06,20.35,20.41,20.315,20.38,149235.0
2020-10-07,20.315,20.38,20.275,20.38,163860.0
2020-10-08,20.605,20.675,20.595,20.67,220770.0
2020-10-09,20.765,20.81,20.745,20.78,123015.0
2020-10-12,20.76,20.78,20.675,20.78,163365.0
2020-10-13,21.135,21.195,21.015,21.14,172575.0
2020-10-14,21.135,21.185,21.11,21.165,172725.0
2020-10-15,21.165,21.165,20.97,21.16,164385.0
2020-10-16,21.17,21.255,21.14,21.215,127980.0
2020-10-19,21.295,21.295,21.13,21.225,234075.0
2020-10-20,21.08,21.08,20.995,21.05,108690.0
2020-10-21,21.08,21.175,21.03,21.065,130545.0
2020-10-22,20.905,20.905,20.715,20.74,47310.0
2020-10-23,20.87,20.975,20.865,20.945,125670.0
2020-10-26,20.95,20.95,20.775,20.81,163605.0
2020-10-27,20.595,20.61,20.545,20.565,172365.0
2020-10-28,20.445,20.6,20.31,20.325,150165.0
2020-10-29,20.04,20.175,20.035,20.165,292260.0
2020-10-30,20.09,20.15,20.01,20.04,276705.0
2020-11-02,20.025,20.175,19.995,20.17,226815.0
2020-11-03,20.36,20.36,20.19,20.345,21900.0
2020-11-04,20.285,20.785,20.2,20.615,396675.0
2020-11-05,20.785,20.87,20.62,20.87,207480.0
2020-11-06,20.89,20.89,20.67,20.675,190950.0
2020-11-09,20.885,21.095,20.86,21.08,248760.0
2020-11-10,21.105,21.12,20.82,20.84,339495.0
2020-11-11,21.05,21.075,20.91,20.945,162585.0
2020-11-12,21.21,21.225,21.005,21.025,321750.0
2020-11-13,21.095,21.12,21.03,21.105,975855.0
2020-11-16,21.17,21.425,21.165,21.385,10350.0
2020-11-17,21.38,21.425,21.26,21.26,251370.0
2020-11-18,21.305,21.37,21.285,21.32,220830.0
2020-11-19,21.1,21.115,21.04,21.095,174120.0
2020-11-20,21.12,21.125,21.04,21.095,207165.0
2020-11-23,20.985,21.045,20.965,21.045,261285.0
2020-11-24,21.14,21.28,21.14,21.26,169680.0
2020-11-25,21.375,21.42,21.305,21.35,306750.0
2020-11-26,21.375,21.375,21.245,21.295,221220.0
2020-11-27,21.31,21.31,21.185,21.22,155760.0
2020-11-30,21.255,21.305,21.115,21.115,178020.0
2020-12-01,21.135,21.45,21.135,21.395,262140.0
2020-12-02,21.415,21.445,21.33,21.37,210075.0
2020-12-03,21.375,21.395,21.34,21.34,152325.0
2020-12-04,21.33,21.345,21.265,21.34,157665.0
2020-12-07,21.46,21.505,21.405,21.435,345840.0
2020-12-08,21.435,21.445,21.375,21.405,136470.0
2020-12-09,21.51,21.64,21.51,21.53,171540.0
2020-12-10,21.395,21.395,21.2,21.21,197445.0
2020-12-11,21.165,21.165,20.905,20.965,64095.0
2020-12-14,21.05,21.125,21.04,21.08,192165.0
2020-12-15,21.025,21.025,20.89,20.98,186735.0
2020-12-16,21.11,21.12,21.05,21.105,155640.0
2020-12-17,21.105,21.125,21.055,21.1,197715.0
2020-12-18,21.08,21.125,21.045,21.125,141045.0
2020-12-21,21.17,21.21,21.055,21.18,182085.0
2020-12-22,22.345,22.345,22.215,22.235,241305.0
2020-12-23,22.32,22.415,22.145,22.175,566775.0
2020-12-24,22.245,22.245,22.135,22.16,269025.0
2020-12-29,22.185,22.53,22.185,22.455,193620.0
2020-12-30,22.505,22.505,22.22,22.24,106560.0
2020-12-31,22.245,22.245,22.06,22.09,115365.0
2021-01-04,22.28,22.28,22.135,22.205,164475.0
2021-01-05,21.97,22.0,21.86,21.885,219135.0
2021-01-06,21.875,21.945,21.66,21.715,253665.0
2021-01-07,21.915,22.075,21.845,21.98,354015.0
2021-01-08,22.195,22.425,22.195,22.365,130095.0
2021-01-11,22.39,22.515,22.365,22.485,100890.0
2021-01-12,22.525,22.525,22.445,22.49,195555.0
2021-01-13,22.525,22.525,22.245,22.335,139755.0
2021-01-14,22.39,22.485,22.39,22.455,122220.0
2021-01-15,22.29,22.29,22.175,22.185,166905.0
2021-01-18,22.21,22.28,22.18,22.28,123555.0
2021-01-19,22.435,22.435,22.355,22.395,180300.0
2021-01-20,22.46,22.525,22.395,22.405,112200.0
2021-01-21,22.53,22.665,22.53,22.645,213840.0
2021-01-22,22.575,22.64,22.545,22.605,226200.0
2021-01-25,22.615,22.74,22.615,22.705,217830.0
2021-01-27,22.75,22.75,22.6,22.61,284040.0
2021-01-28,22.33,22.385,22.1,22.325,413805.0
2021-01-29,22.39,22.575,22.275,22.32,230745.0
2021-02-01,22.255,22.255,21.925,22.205,292515.0
2021-02-02,22.46,22.665,22.46,22.655,197100.0
2021-02-03,22.855,23.015,22.855,22.945,189450.0
2021-02-04,22.985,22.985,22.795,22.795,132435.0
2021-02-05,23.095,23.285,23.095,23.27,834360.0
2021-02-08,23.195,23.195,23.075,23.17,263085.0
2021-02-09,23.21,23.21,23.05,23.085,230220.0
2021-02-10,23.105,23.125,23.03,23.105,187710.0
2021-02-11,23.135,23.135,23.015,23.035,218610.0
2021-02-12,22.985,23.05,22.98,22.99,205695.0
2021-02-15,23.05,23.21,23.05,23.135,153375.0
2021-02-16,23.145,23.18,23.13,23.155,523815.0
2021-02-17,23.165,23.21,23.07,23.11,211470.0
2021-02-18,23.145,23.165,23.04,23.075,130425.0
2021-02-19,23.14,23.14,22.855,22.905,238470.0
2021-02-22,22.695,22.695,22.535,22.555,222960.0
2021-02-23,22.605,22.605,22.305,22.44,193005.0
2021-02-24,22.525,22.525,22.26,22.31,348135.0
2021-02-25,22.39,22.53,22.39,22.505,201135.0
2021-02-26,22.355,22.355,22.1,22.24,303510.0
2021-03-01,22.435,22.765,22.435,22.61,135090.0
2021-03-02,22.755,23.075,22.755,22.845,189345.0
2021-03-03,22.67,22.67,22.53,22.655,149325.0
2021-03-04,22.625,22.625,22.175,22.23,162405.0
2021-03-05,22.25,22.315,22.145,22.24,206145.0
2021-03-08,22.78,22.895,22.67,22.68,303195.0
2021-03-09,22.855,22.955,22.835,22.93,480780.0
2021-03-10,22.925,22.99,22.9,22.945,117255.0
2021-03-11,23.03,23.08,22.985,23.07,121530.0
2021-03-12,23.095,23.14,23.07,23.13,142575.0
2021-03-15,23.2,23.285,23.175,23.235,148710.0
2021-03-16,23.3,23.39,23.3,23.365,149010.0
2021-03-17,23.395,23.395,23.34,23.36,89460.0
2021-03-18,23.435,23.435,23.175,23.185,187815.0
2021-03-19,23.21,23.21,23.005,23.09,188625.0
2021-03-22,23.295,23.295,23.025,23.09,151350.0
2021-03-23,23.17,23.34,23.17,23.305,120450.0
2021-03-24,23.325,23.49,23.325,23.475,143625.0
2021-03-25,23.485,23.485,23.305,23.405,273885.0
2021-03-26,23.485,23.575,23.485,23.525,209850.0
2021-03-29,23.625,23.7,23.605,23.635,327720.0
2021-03-30,23.74,23.755,23.655,23.675,166965.0
2021-03-31,23.755,23.795,23.72,23.755,185340.0
2021-04-01,24.915,25.105,24.85,25.04,199635.0
2021-04-06,25.295,25.32,25.245,25.275,194160.0
2021-04-07,25.315,25.315,25.2,25.265,151815.0
2021-04-08,25.49,25.545,25.46,25.49,172785.0
2021-04-09,25.47,25.545,25.435,25.545,171870.0
2021-04-12,25.64,25.905,25.635,25.675,169110.0
2021-04-13,25.675,25.8,25.675,25.75,205425.0
2021-04-14,25.7,25.745,25.645,25.645,241170.0
2021-04-15,25.46,25.465,25.335,25.45,243810.0
2021-04-16,25.54,25.585,25.5,25.545,159360.0
2021-04-19,25.67,25.695,25.625,25.635,197805.0
2021-04-20,25.5,25.51,25.39,25.4,183900.0
2021-04-21,25.395,25.43,25.345,25.405,157665.0
2021-04-22,25.51,25.58,25.47,25.58,176055.0
2021-04-23,25.505,25.625,25.42,25.435,129885.0
2021-04-26,25.595,25.6,25.53,25.55,160020.0
2021-04-27,25.525,25.57,25.505,25.55,111870.0
2021-04-28,25.605,25.75,25.605,25.7,160590.0
2021-04-29,25.605,25.675,25.53,25.625,190200.0
2021-04-30,25.7,25.765,25.615,25.63,152865.0
2021-05-03,25.8,25.835,25.78,25.815,163470.0
2021-05-04,25.73,25.79,25.615,25.67,182175.0
2021-05-05,25.66,25.68,25.635,25.68,161055.0
2021-05-06,25.54,25.66,25.53,25.585,205665.0
2021-05-07,25.755,25.755,25.6,25.695,165990.0
2021-05-10,25.62,25.71,25.615,25.645,771480.0
2021-05-11,25.39,25.435,25.2,25.33,265560.0
2021-05-12,25.175,25.22,25.105,25.175,197475.0
2021-05-13,25.02,25.12,25.02,25.08,241260.0
2021-05-14,25.325,25.43,25.31,25.395,307605.0
2021-05-17,25.515,25.585,25.48,25.575,191370.0
2021-05-18,25.495,25.545,25.44,25.475,177270.0
2021-05-19,25.115,25.205,25.08,25.1,163335.0
2021-05-20,25.175,25.34,25.175,25.24,137385.0
2021-05-21,25.48,25.56,25.465,25.54,99795.0
2021-05-24,25.565,25.68,25.565,25.595,283185.0
2021-05-25,25.78,25.815,25.755,25.81,167430.0
2021-05-26,25.75,25.785,25.615,25.645,596610.0
2021-05-27,25.775,25.8,25.715,25.73,241125.0
2021-05-28,25.9,25.935,25.87,25.92,394545.0
2021-05-31,25.975,26.005,25.89,25.905,332115.0
2021-06-01,26.005,26.005,25.735,25.85,426150.0
2021-06-02,25.75,25.835,25.715,25.82,322260.0
2021-06-03,25.86,26.005,25.85,25.895,357585.0
2021-06-04,25.985,26.06,25.98,26.035,245805.0
2021-06-07,26.09,26.09,25.95,25.98,300780.0
2021-06-08,25.93,25.99,25.915,25.975,229215.0
2021-06-09,26.08,26.08,25.965,25.98,224520.0
2021-06-10,26.085,26.085,25.96,25.96,387045.0
2021-06-11,25.97,26.045,25.97,26.0,236490.0
2021-06-15,26.165,26.33,26.165,26.285,301785.0
2021-06-16,26.3,26.335,26.245,26.255,217050.0
2021-06-17,26.34,26.34,26.17,26.27,166350.0
2021-06-18,26.59,26.765,26.59,26.695,209565.0
2021-06-21,26.39,26.405,26.23,26.355,181845.0
2021-06-22,26.69,26.81,26.68,26.805,144720.0
2021-06-23,26.76,26.86,26.71,26.85,219090.0
2021-06-24,26.685,26.735,26.685,26.72,151980.0
2021-06-25,26.795,26.815,26.75,26.78,202380.0
2021-06-28,26.86,26.9,26.845,26.87,264765.0
2021-06-29,26.96,27.02,26.95,26.985,210345.0
2021-06-30,27.225,27.235,27.165,27.18,288735.0
2021-07-01,28.61,28.61,28.52,28.58,177225.0
2021-07-02,28.755,28.79,28.73,28.745,181095.0
2021-07-05,28.74,28.76,28.695,28.73,199020.0
2021-07-06,28.705,28.71,28.465,28.465,259050.0
2021-07-07,28.74,28.815,28.74,28.775,217545.0
2021-07-08,28.94,29.01,28.94,28.98,213120.0
2021-07-09,28.87,28.91,28.855,28.905,124335.0
2021-07-12,29.0,29.035,28.98,29.0,300090.0
2021-07-13,29.145,29.15,29.04,29.075,159810.0
2021-07-14,29.15,29.19,29.055,29.055,185040.0
2021-07-15,29.08,29.15,29.045,29.055,196395.0
2021-07-16,29.135,29.16,29.11,29.135,209580.0
2021-07-19,29.045,29.07,29.0,29.025,280245.0
2021-07-20,28.94,29.02,28.91,29.02,179145.0
2021-07-21,29.35,29.455,29.315,29.455,792615.0
2021-07-22,29.5,29.53,29.44,29.455,256590.0
2021-07-23,29.475,29.56,29.455,29.56,192000.0
2021-07-26,29.755,29.775,29.715,29.755,215955.0
2021-07-27,29.76,29.78,29.74,29.775,265710.0
2021-07-28,29.7,29.755,29.68,29.725,271125.0
2021-07-29,29.68,29.68,29.615,29.635,199770.0
2021-07-30,29.55,29.565,29.485,29.505,337440.0
2021-08-02,29.89,29.955,29.875,29.925,166785.0
2021-08-03,29.69,29.715,29.51,29.58,373905.0
2021-08-04,29.685,29.715,29.65,29.715,182805.0
2021-08-05,29.68,29.725,29.64,29.64,280110.0
2021-08-06,29.715,29.815,29.715,29.795,1467795.0
2021-08-09,29.975,30.005,29.895,29.895,280560.0
2021-08-10,30.065,30.1,30.035,30.06,189165.0
2021-08-11,30.035,30.055,30.02,30.055,238005.0
2021-08-12,30.005,30.04,29.985,30.035,176310.0
2021-08-13,30.215,30.245,30.19,30.245,175245.0
2021-08-16,30.15,30.245,30.125,30.215,265470.0
2021-08-17,30.335,30.45,30.335,30.42,304935.0
2021-08-18,30.445,30.555,30.43,30.515,297780.0
2021-08-19,30.255,30.41,30.245,30.36,348765.0
2021-08-20,30.625,30.71,30.625,30.685,176850.0
2021-08-23,30.98,31.0,30.93,30.99,199845.0
2021-08-24,30.99,31.025,30.88,30.885,310275.0
2021-08-25,30.81,30.84,30.76,30.84,156675.0
2021-08-26,30.765,30.8,30.735,30.795,251145.0
2021-08-27,30.75,30.82,30.735,30.785,162660.0
2021-08-30,30.725,30.795,30.67,30.79,175395.0
2021-08-31,30.93,30.94,30.835,30.835,240105.0
2021-09-01,30.835,30.9,30.805,30.84,186075.0
2021-09-02,30.6,30.615,30.525,30.53,353910.0
2021-09-03,30.545,30.595,30.5,30.5,213060.0
2021-09-06,30.31,30.415,30.305,30.415,215610.0
2021-09-07,30.41,30.51,30.285,30.475,222255.0
2021-09-08,30.46,30.54,30.445,30.54,156000.0
2021-09-09,30.51,30.55,30.435,30.455,189600.0
2021-09-10,30.375,30.445,30.35,30.41,208170.0
2021-09-13,30.275,30.34,30.22,30.34,217140.0
2021-09-14,30.285,30.41,30.245,30.4,171105.0
2021-09-15,30.315,30.34,30.265,30.29,165375.0
2021-09-16,30.435,30.505,30.415,30.505,189990.0
2021-09-17,30.52,30.59,30.515,30.565,180705.0
2021-09-20,30.37,30.39,30.27,30.27,254655.0
2021-09-21,29.97,30.06,29.96,30.01,426105.0
2021-09-22,29.955,30.035,29.85,30.02,189465.0
2021-09-23,30.32,30.405,30.315,30.33,158475.0
2021-09-24,30.41,30.56,30.36,30.385,157890.0
2021-09-27,30.575,30.8,30.575,30.685,151305.0
2021-09-28,30.56,30.71,30.295,30.325,201990.0
2021-09-29,30.025,30.11,30.015,30.08,335265.0
2021-09-30,30.33,30.385,30.275,30.37,225240.0
2021-10-01,31.24,31.245,30.9,31.03,462795.0
2021-10-04,31.305,31.56,31.14,31.22,274605.0
2021-10-05,30.82,30.91,30.7,30.895,314280.0
2021-10-06,31.09,31.12,30.985,31.06,195450.0
2021-10-07,31.32,31.435,31.315,31.385,217275.0
2021-10-08,31.42,31.45,31.375,31.44,213870.0
2021-10-11,31.275,31.28,31.18,31.26,361545.0
2021-10-12,31.07,31.07,30.79,30.82,234420.0
2021-10-13,30.81,30.905,30.8,30.895,214875.0
2021-10-14,30.885,30.96,30.875,30.92,228240.0
2021-10-15,31.25,31.335,31.18,31.31,175095.0
2021-10-18,31.385,31.5,31.32,31.465,211560.0
2021-10-19,31.555,31.59,31.38,31.39,216510.0
2021-10-20,31.55,31.595,31.42,31.435,132345.0
2021-10-21,31.46,31.49,31.355,31.45,144330.0
2021-10-22,31.7,31.8,31.675,31.71,158805.0
2021-10-25,31.695,31.72,31.665,31.69,181650.0
2021-10-26,31.84,31.88,31.77,31.785,187725.0
2021-10-27,31.82,31.84,31.675,31.74,193815.0
2021-10-28,31.66,31.795,31.655,31.685,135945.0
2021-10-29,31.735,31.755,31.63,31.65,138405.0
2021-11-01,32.03,32.105,32.01,32.075,193770.0
2021-11-02,32.025,32.1,31.92,32.07,322575.0
2021-11-03,32.495,32.52,32.455,32.475,200565.0
2021-11-04,32.63,32.66,32.59,32.66,335310.0
2021-11-05,32.995,33.095,32.965,33.05,525135.0
2021-11-08,33.055,33.14,33.05,33.065,234300.0
2021-11-09,33.065,33.12,33.02,33.02,178425.0
2021-11-10,33.045,33.14,33.045,33.1,133590.0
2021-11-11,33.125,33.32,33.065,33.245,208170.0
2021-11-12,33.325,33.435,33.295,33.36,196080.0
2021-11-15,33.38,33.445,33.305,33.32,155280.0
2021-11-16,33.32,33.32,33.23,33.25,174810.0
2021-11-17,33.605,33.765,33.605,33.685,160380.0
2021-11-18,33.72,33.79,33.69,33.715,132390.0
2021-11-19,33.8,33.94,33.76,33.92,160455.0
2021-11-22,33.955,34.02,33.92,33.935,170625.0
2021-11-23,33.91,33.92,33.8,33.86,198255.0
2021-11-24,33.89,33.97,33.865,33.93,271470.0
2021-11-25,34.065,34.22,34.065,34.22,183480.0
2021-11-26,34.24,34.24,34.04,34.07,269115.0
2021-11-29,33.96,34.01,33.78,33.925,423030.0
2021-11-30,34.105,34.165,34.015,34.085,240360.0
2021-12-01,33.69,33.71,33.535,33.585,230115.0
2021-12-02,33.215,33.405,33.175,33.39,415485.0
2021-12-03,33.795,33.84,33.62,33.795,225300.0
2021-12-06,33.925,33.985,33.855,33.955,260415.0
2021-12-07,34.065,34.135,34.015,34.055,195675.0
2021-12-08,34.48,34.51,34.38,34.48,208770.0
2021-12-09,34.265,34.355,34.19,34.215,166755.0
2021-12-10,34.22,34.22,34.11,34.145,206715.0
2021-12-13,34.385,34.49,34.335,34.385,159420.0
2021-12-14,34.48,34.53,34.165,34.395,243990.0
2021-12-15,34.395,34.395,34.065,34.095,151485.0
2021-12-16,34.325,34.46,34.29,34.44,181740.0
2021-12-17,34.075,34.075,33.96,33.985,211335.0
2021-12-20,33.915,33.97,33.58,33.67,227115.0
2021-12-21,35.045,35.18,34.94,35.18,197265.0
2021-12-22,35.36,35.44,35.31,35.41,179805.0
2021-12-23,35.5,35.5,35.4,35.43,254820.0
2021-12-24,35.495,35.88,35.495,35.675,81675.0
2021-12-29,35.96,36.095,35.925,36.02,119700.0
2021-12-30,36.015,36.015,35.86,35.905,134415.0
2021-12-31,35.925,35.925,35.72,35.8,74745.0
2022-01-04,36.22,36.305,36.185,36.245,167640.0
2022-01-05,36.18,36.18,35.925,35.95,211215.0
2022-01-06,35.8,35.8,35.365,35.5,233925.0
2022-01-07,35.895,35.895,35.695,35.76,152295.0
2022-01-10,35.515,35.515,35.295,35.425,239820.0
2022-01-11,35.43,35.46,35.335,35.37,166305.0
2022-01-12,35.54,35.65,35.52,35.55,140985.0
2022-01-13,35.36,35.36,35.205,35.225,212550.0
2022-01-14,35.075,35.075,34.795,34.84,236235.0
2022-01-17,35.26,35.29,35.09,35.15,139935.0
2022-01-18,35.205,35.225,34.975,35.1,162030.0
2022-01-19,34.755,34.755,34.445,34.48,287835.0
2022-01-20,34.26,34.265,33.97,34.255,346635.0
2022-01-21,33.685,33.775,33.585,33.705,475305.0
2022-01-24,33.255,33.605,33.185,33.58,883470.0
2022-01-25,33.595,33.615,33.165,33.185,651210.0
2022-01-27,33.27,33.45,32.85,33.02,558510.0
2022-01-28,33.63,33.735,33.51,33.63,1587930.0
2022-01-31,34.47,34.535,34.335,34.445,362550.0
2022-02-01,34.66,34.805,34.56,34.68,566925.0
2022-02-02,34.815,34.865,34.755,34.865,350040.0
2022-02-03,34.925,34.925,34.65,34.72,399585.0
2022-02-04,34.55,34.57,34.415,34.49,240105.0
2022-02-07,34.545,34.665,34.475,34.58,278865.0
2022-02-08,34.345,34.35,34.205,34.315,215460.0
2022-02-09,34.485,34.54,34.425,34.525,267795.0
2022-02-10,34.82,34.82,34.715,34.74,195960.0
2022-02-11,34.265,34.265,34.135,34.2,170025.0
2022-02-14,33.8,33.895,33.61,33.86,238830.0
2022-02-15,33.705,33.705,33.575,33.635,264000.0
2022-02-16,34.0,34.01,33.91,33.95,168660.0
2022-02-17,33.86,33.89,33.74,33.815,179100.0
2022-02-18,33.275,33.39,33.16,33.345,594120.0
2022-02-21,32.98,33.15,32.805,33.025,346140.0
2022-02-22,32.915,32.915,32.305,32.42,418605.0
2022-02-23,32.535,32.665,32.535,32.615,262305.0
2022-02-24,32.095,32.095,31.265,31.38,682020.0
2022-02-25,32.455,32.57,32.315,32.325,546615.0
2022-02-28,32.535,32.705,32.33,32.52,624495.0
2022-03-01,32.78,32.925,32.75,32.83,365115.0
2022-03-02,32.45,32.46,32.28,32.44,440115.0
2022-03-03,32.665,32.825,32.665,32.78,201975.0
2022-03-04,32.565,32.565,32.005,32.1,576330.0
2022-03-07,31.985,31.985,31.23,31.465,408345.0
2022-03-08,31.2,31.33,31.16,31.29,470445.0
2022-03-09,31.18,31.425,31.17,31.385,359445.0
2022-03-10,31.915,32.015,31.755,31.79,571200.0
2022-03-11,31.605,31.77,31.465,31.515,408945.0
2022-03-14,31.62,31.81,31.59,31.81,358950.0
2022-03-15,31.705,31.825,31.605,31.76,313620.0
2022-03-16,32.29,32.34,32.2,32.255,298110.0
2022-03-17,32.645,32.68,32.42,32.48,393795.0
2022-03-18,32.475,32.48,32.35,32.4,226815.0
2022-03-21,32.885,32.91,32.7,32.78,193710.0
2022-03-22,32.88,32.91,32.785,32.835,148995.0
2022-03-23,32.97,33.06,32.955,33.045,216555.0
2022-03-24,32.5,33.005,32.425,32.62,234600.0
2022-03-25,32.78,32.9,32.755,32.845,323055.0
2022-03-28,32.915,32.945,32.78,32.815,290565.0
2022-03-29,33.285,33.395,33.245,33.36,417105.0
2022-03-30,33.54,33.63,33.485,33.51,328710.0
2022-03-31,33.47,33.625,33.45,33.6,247020.0
2022-04-01,35.08,35.08,34.385,34.475,265650.0
2022-04-04,34.35,34.37,34.23,34.37,218655.0
2022-04-05,34.415,34.455,34.085,34.105,259920.0
2022-04-06,33.99,33.99,33.755,33.89,321465.0
2022-04-07,33.735,33.87,33.69,33.845,259635.0
2022-04-08,34.0,34.32,34.0,34.17,229695.0
2022-04-11,34.135,34.16,33.915,34.005,221355.0
2022-04-12,33.74,33.755,33.48,33.535,322905.0
2022-04-13,33.705,33.715,33.49,33.7,297150.0
2022-04-14,33.805,33.91,33.745,33.85,176910.0
2022-04-19,34.005,34.04,33.86,33.885,303945.0
2022-04-20,34.0,34.135,33.92,33.97,181845.0
2022-04-21,34.08,34.195,34.08,34.125,148755.0
2022-04-22,33.775,33.945,33.66,33.87,283410.0
2022-04-26,33.925,34.0,33.75,33.79,195705.0
2022-04-27,33.18,33.255,33.08,33.16,458115.0
2022-04-28,33.57,33.795,33.505,33.725,171915.0
2022-04-29,33.865,34.05,33.835,33.89,376470.0
2022-05-02,33.21,33.505,33.095,33.415,326850.0
2022-05-03,33.395,33.435,33.145,33.175,249720.0
2022-05-04,33.38,33.435,33.28,33.345,196485.0
2022-05-05,33.56,33.755,33.55,33.7,276585.0
2022-05-06,33.09,33.15,32.91,33.15,621180.0
2022-05-09,32.91,33.075,32.87,33.05,237075.0
2022-05-10,32.665,32.745,32.47,32.72,568980.0
2022-05-11,32.695,32.785,32.66,32.745,251190.0
2022-05-12,32.5,32.5,32.2,32.355,260205.0
2022-05-13,32.585,32.775,32.545,32.695,379905.0
2022-05-16,32.99,33.005,32.83,32.95,445905.0
2022-05-17,32.815,32.815,32.565,32.62,188835.0
2022-05-18,33.0,33.09,32.925,32.945,279540.0
2022-05-19,32.87,32.87,31.76,31.845,601950.0
2022-05-20,31.535,31.825,31.51,31.705,671490.0
2022-05-23,31.665,31.665,31.43,31.525,442605.0
2022-05-24,31.64,31.675,31.46,31.47,330780.0
2022-05-25,31.66,31.72,31.56,31.63,256575.0
2022-05-26,31.81,31.935,31.805,31.835,426090.0
2022-05-27,32.46,32.48,32.21,32.23,398910.0
2022-05-30,33.015,33.145,32.99,33.145,609165.0
2022-05-31,32.995,33.0,32.855,32.855,935640.0
2022-06-01,32.83,32.9,32.745,32.745,461670.0
2022-06-02,32.395,32.58,32.385,32.56,424620.0
2022-06-03,32.73,32.75,32.635,32.725,217245.0
2022-06-06,32.87,32.87,32.39,32.585,431655.0
2022-06-07,32.59,32.61,32.175,32.385,288690.0
2022-06-08,32.64,32.74,32.63,32.705,176475.0
2022-06-09,32.695,32.695,32.5,32.515,288525.0
2022-06-10,32.195,32.23,32.075,32.115,209160.0
2022-06-14,30.825,31.045,30.76,31.045,1031220.0
2022-06-15,30.995,31.025,30.78,30.87,421050.0
2022-06-16,30.92,30.985,30.675,30.675,409275.0
2022-06-17,29.665,30.005,29.605,29.92,590250.0
2022-06-20,30.26,30.285,30.005,30.045,383505.0
2022-06-21,30.26,30.475,30.225,30.45,296370.0
2022-06-22,30.715,30.72,30.555,30.575,181335.0
2022-06-23,30.78,31.03,30.78,30.93,251115.0
2022-06-24,31.14,31.52,31.115,31.465,384720.0
2022-06-27,31.89,32.265,31.875,32.12,409890.0
2022-06-28,32.08,32.125,31.895,32.015,234225.0
2022-06-29,31.515,31.565,31.415,31.555,162480.0
2022-06-30,31.54,31.615,31.22,31.22,231990.0
2022-07-01,33.105,33.115,32.84,32.975,242880.0
2022-07-04,33.555,33.575,33.435,33.455,214785.0
2022-07-05,33.625,33.66,33.445,33.645,182625.0
2022-07-06,33.785,33.92,33.7,33.765,244470.0
2022-07-07,34.075,34.125,33.885,33.97,135645.0
2022-07-08,34.135,34.29,34.135,34.225,254565.0
2022-07-11,34.205,34.215,34.065,34.115,246900.0
2022-07-12,34.405,34.435,34.205,34.24,281355.0
2022-07-13,34.03,34.085,33.93,33.965,394995.0
2022-07-14,33.73,33.795,33.645,33.72,182025.0
2022-07-15,33.84,33.94,33.795,33.925,172815.0
2022-07-18,34.135,34.345,34.095,34.345,170475.0
2022-07-19,33.905,33.92,33.67,33.705,211185.0
2022-07-20,34.315,34.485,34.27,34.395,177660.0
2022-07-21,34.505,34.545,34.395,34.545,205830.0
2022-07-22,34.57,34.715,34.555,34.62,186915.0
2022-07-25,34.43,34.535,34.37,34.425,140175.0
2022-07-26,34.19,34.19,34.04,34.165,176070.0
2022-07-27,34.225,34.32,34.1,34.3,144120.0
2022-07-28,34.515,34.59,34.475,34.495,493965.0
2022-07-29,35.145,35.235,35.085,35.16,210795.0
2022-08-01,35.48,35.485,35.34,35.41,172065.0
2022-08-02,35.215,35.445,35.105,35.43,202935.0
2022-08-03,35.685,35.715,35.515,35.63,181095.0
2022-08-04,35.935,36.005,35.815,35.83,166815.0
2022-08-05,35.87,35.97,35.865,35.915,140070.0
2022-08-08,35.96,36.045,35.89,35.945,134220.0
2022-08-09,35.73,35.795,35.67,35.76,650565.0
2022-08-10,35.71,35.71,35.59,35.6,119820.0
2022-08-11,35.745,35.925,35.73,35.825,261000.0
2022-08-12,35.685,35.725,35.59,35.645,255420.0
2022-08-15,36.055,36.27,36.05,36.27,239850.0
2022-08-16,36.775,36.875,36.68,36.725,230340.0
2022-08-17,36.9,37.055,36.865,36.975,308610.0
2022-08-18,37.055,37.165,36.95,37.04,245565.0
2022-08-19,37.28,37.36,37.195,37.195,221385.0
2022-08-22,36.835,36.87,36.695,36.7,268080.0
2022-08-23,36.325,36.335,36.115,36.215,168030.0
2022-08-24,35.9,35.975,35.86,35.975,203010.0
2022-08-25,36.135,36.14,35.945,35.985,135390.0
2022-08-26,36.29,36.345,36.245,36.265,242520.0
2022-08-29,35.625,35.625,35.165,35.265,472515.0
2022-08-30,35.22,35.37,35.155,35.23,418110.0
2022-08-31,35.035,35.15,34.985,35.01,331995.0
2022-09-01,34.75,34.835,34.655,34.66,267585.0
2022-09-02,35.185,35.24,35.12,35.135,251625.0
2022-09-05,34.935,34.945,34.805,34.915,269115.0
2022-09-06,35.005,35.005,34.76,34.87,412635.0
2022-09-07,34.935,35.025,34.845,34.955,237960.0
2022-09-08,35.47,35.715,35.47,35.625,204210.0
2022-09-09,35.71,35.73,35.43,35.45,144600.0
2022-09-12,35.865,35.905,35.8,35.8,189285.0
2022-09-13,35.985,36.125,35.955,36.12,192810.0
2022-09-14,35.23,35.315,35.12,35.25,267780.0
2022-09-15,35.275,35.345,35.2,35.255,212775.0
2022-09-16,34.97,34.97,34.735,34.8,191010.0
2022-09-19,34.765,34.825,34.69,34.735,159780.0
2022-09-20,35.055,35.115,34.98,35.095,149280.0
2022-09-21,34.765,34.915,34.725,34.835,200565.0
2022-09-23,34.19,34.205,34.095,34.165,335445.0
2022-09-26,34.025,34.12,33.885,34.02,325050.0
2022-09-27,34.125,34.26,34.115,34.195,192450.0
2022-09-28,34.195,34.27,34.02,34.23,306075.0
2022-09-29,34.405,34.57,34.385,34.49,462510.0
2022-09-30,33.875,33.89,33.72,33.82,308610.0
2022-10-03,35.94,35.945,35.57,35.735,294360.0
2022-10-04,36.255,36.815,36.22,36.715,395745.0
2022-10-05,37.26,37.37,37.13,37.235,203655.0
2022-10-06,37.4,37.465,37.295,37.34,166515.0
2022-10-07,37.34,37.43,37.325,37.4,144435.0
2022-10-10,36.495,36.8,36.47,36.755,216930.0
2022-10-11,36.79,36.93,36.745,36.85,206100.0
2022-10-12,36.74,36.95,36.655,36.885,112350.0
2022-10-13,36.685,36.695,36.595,36.595,205035.0
2022-10-14,37.36,37.485,37.25,37.455,464760.0
2022-10-17,37.18,37.2,37.06,37.11,248880.0
2022-10-18,37.745,38.06,37.67,37.995,299190.0
2022-10-19,38.045,38.2,38.03,38.085,202605.0
2022-10-20,37.775,37.86,37.66,37.835,311385.0
2022-10-21,37.345,37.495,37.295,37.45,286605.0
2022-10-24,38.1,38.19,37.995,38.075,360510.0
2022-10-25,38.49,38.595,38.445,38.56,268980.0
2022-10-26,38.46,38.48,38.295,38.375,276330.0
2022-10-27,38.015,38.105,37.935,37.935,236295.0
2022-10-28,37.69,37.8,37.565,37.62,174135.0
2022-10-31,39.04,39.12,38.895,38.93,217170.0
2022-11-01,38.85,38.96,38.73,38.87,194895.0
2022-11-02,38.74,38.825,38.61,38.685,250620.0
2022-11-03,37.98,38.09,37.94,37.975,244935.0
2022-11-04,37.915,37.98,37.69,37.7,217755.0
2022-11-07,37.63,37.67,37.295,37.62,186285.0
2022-11-08,37.625,37.85,37.625,37.785,191850.0
2022-11-09,37.785,37.98,37.755,37.865,187410.0
2022-11-10,37.655,37.68,37.435,37.6,815595.0
2022-11-11,38.41,38.63,38.41,38.425,426645.0
2022-11-14,38.295,38.335,38.165,38.3,450030.0
2022-11-15,38.04,38.165,37.985,38.105,212520.0
2022-11-16,37.88,38.015,37.81,37.96,444015.0
2022-11-17,37.89,38.045,37.8,37.98,258915.0
2022-11-18,38.01,38.02,37.795,37.865,191580.0
2022-11-21,38.185,38.285,38.115,38.285,132570.0
2022-11-22,38.44,38.485,38.38,38.43,208140.0
2022-11-23,38.715,38.78,38.66,38.745,160605.0
2022-11-24,38.535,38.545,38.335,38.385,278595.0
2022-11-25,38.41,38.455,38.3,38.315,139410.0
2022-11-28,38.41,38.575,38.34,38.45,133080.0
2022-11-29,38.35,38.435,38.105,38.16,167805.0
2022-11-30,38.075,38.13,38.025,38.04,251925.0
2022-12-01,38.675,38.73,38.54,38.575,185400.0
2022-12-02,38.51,38.525,38.385,38.435,147555.0
2022-12-05,38.565,38.57,38.205,38.235,156855.0
2022-12-06,38.395,38.485,38.235,38.265,147600.0
2022-12-07,37.935,38.025,37.765,37.9,141320.0
2022-12-08,37.725,37.725,37.56,37.655,100343.0
2022-12-09,37.735,37.735,37.525,37.65,92654.0
2022-12-12,37.56,37.56,37.185,37.37,138742.0
2022-12-13,38.14,38.14,37.175,37.965,63870.0
2022-12-14,37.955,38.035,37.735,37.955,300377.0
2022-12-15,37.57,37.715,37.525,37.705,315957.0
2022-12-16,37.39,37.445,37.27,37.395,221996.0
2022-12-19,36.975,37.12,36.915,36.985,159101.0
2022-12-20,36.895,36.905,36.29,36.685,322347.0
2022-12-21,36.96,37.145,36.865,37.07,179130.0
2022-12-22,37.355,37.355,37.05,37.085,219327.0
2022-12-23,36.94,36.96,36.825,36.93,135212.0
2022-12-28,36.925,36.925,36.555,36.585,97182.0
2022-12-29,36.225,36.225,36.1,36.14,115439.0
2022-12-30,36.565,36.635,36.495,36.555,93240.0
2023-01-03,36.575,36.72,36.215,36.275,84672.0
2023-01-04,36.535,36.64,36.215,36.215,82162.0
2023-01-05,36.285,36.42,36.235,36.39,89308.0
2023-01-06,36.37,36.47,36.315,36.45,102668.0
2023-01-09,36.45,36.555,36.295,36.36,115675.0
2023-01-10,36.285,36.305,36.15,36.2,166673.0
2023-01-11,36.585,36.69,36.535,36.545,109310.0
2023-01-12,37.04,37.06,36.93,37.0,92629.0
2023-01-13,36.875,36.885,36.77,36.815,146735.0
2023-01-16,36.98,36.98,36.77,36.925,230507.0
2023-01-17,36.96,37.0,36.825,36.835,146427.0
2023-01-18,36.78,36.93,36.68,36.825,186044.0
2023-01-19,36.47,36.68,36.41,36.64,292463.0
2023-01-20,36.43,36.45,36.315,36.4,133662.0
2023-01-23,36.7,36.72,36.555,36.64,168171.0
2023-01-24,36.805,36.875,36.77,36.855,149441.0
2023-01-25,36.825,36.825,36.285,36.325,196402.0
2023-01-27,36.71,36.76,36.605,36.71,108633.0
2023-01-30,36.845,36.925,36.78,36.895,217418.0
2023-01-31,36.795,36.885,36.74,36.795,193069.0
2023-02-01,37.205,37.23,37.06,37.095,168177.0
2023-02-02,37.33,37.385,37.22,37.31,232385.0
2023-02-03,37.785,38.005,37.785,37.965,170377.0
2023-02-06,38.43,38.5,38.235,38.285,210607.0
2023-02-07,38.505,38.565,38.245,38.315,270992.0
2023-02-08,38.46,38.585,38.46,38.565,153077.0
2023-02-09,38.41,38.44,38.265,38.285,150004.0
2023-02-10,38.07,38.17,37.89,37.965,188299.0
2023-02-13,38.14,38.14,38.015,38.045,164414.0
2023-02-14,38.315,38.355,38.225,38.245,130843.0
2023-02-15,38.17,38.335,38.09,38.335,146687.0
2023-02-16,38.72,39.0,38.72,38.74,348311.0
2023-02-17,38.39,38.47,38.325,38.41,109882.0
2023-02-20,38.315,38.315,38.16,38.21,125901.0
2023-02-21,38.005,38.045,37.93,38.005,141212.0
2023-02-22,37.685,37.85,37.62,37.83,466052.0
2023-02-23,37.965,37.995,37.85,37.92,119855.0
2023-02-24,38.015,38.055,37.92,37.985,177125.0
2023-02-27,38.08,38.265,38.015,38.245,164754.0
2023-02-28,38.225,38.265,38.14,38.245,196486.0
2023-03-01,38.015,38.13,37.955,37.985,221209.0
2023-03-02,37.8,37.84,37.655,37.715,149751.0
2023-03-03,38.15,38.2,37.985,38.07,109243.0
2023-03-06,38.585,38.79,38.585,38.75,201581.0
2023-03-07,38.855,39.135,38.805,39.05,150329.0
2023-03-08,39.04,39.155,39.04,39.06,248988.0
2023-03-09,39.135,39.165,38.96,38.97,151787.0
2023-03-10,38.46,38.46,38.055,38.11,232826.0
2023-03-13,37.93,38.235,37.89,38.055,479729.0
2023-03-14,37.53,37.765,37.435,37.64,185817.0
2023-03-15,37.81,37.93,37.765,37.9,156318.0
2023-03-16,38.055,38.17,37.955,38.09,202149.0
2023-03-17,38.43,38.47,38.13,38.18,166608.0
2023-03-20,37.935,37.965,37.83,37.86,179719.0
2023-03-21,38.025,38.235,38.005,38.2,167023.0
2023-03-22,38.78,38.825,38.65,38.69,138083.0
2023-03-23,38.1,38.1,37.93,37.955,125584.0
2023-03-24,38.18,38.285,38.16,38.2,124328.0
2023-03-27,38.72,38.805,38.69,38.78,191957.0
2023-03-28,38.69,38.7,38.44,38.46,132924.0
2023-03-29,38.345,38.505,38.325,38.505,146212.0
2023-03-30,38.915,39.04,38.895,38.93,215491.0
2023-03-31,39.04,39.125,38.98,39.095,151867.0
2023-04-03,39.77,39.825,39.615,39.74,203322.0
2023-04-04,39.255,39.41,39.195,39.4,184977.0
2023-04-05,39.275,39.39,39.12,39.38,246675.0
2023-04-06,39.32,39.44,39.295,39.44,174100.0
2023-04-11,39.75,40.04,39.75,39.825,228821.0
2023-04-12,39.97,39.99,39.795,39.885,146324.0
2023-04-13,39.45,39.555,39.38,39.555,224492.0
2023-04-14,39.525,39.555,39.45,39.525,129986.0
2023-04-17,39.935,40.04,39.925,39.945,175688.0
2023-04-18,40.05,40.07,39.865,39.915,242790.0
2023-04-19,39.855,39.945,39.805,39.905,134571.0
2023-04-20,39.96,40.02,39.865,39.865,170815.0
2023-04-21,39.615,39.825,39.585,39.825,119465.0
2023-04-24,39.885,39.95,39.845,39.865,134221.0
2023-04-26,39.865,40.09,39.825,40.09,166146.0
2023-04-27,39.815,39.815,39.69,39.74,154930.0
2023-04-28,40.265,40.455,40.215,40.37,174182.0
2023-05-01,40.72,40.775,40.63,40.66,859206.0
2023-05-02,40.65,40.65,40.135,40.135,270461.0
2023-05-03,39.915,40.08,39.915,40.07,195348.0
2023-05-04,39.73,39.73,39.585,39.66,218555.0
2023-05-05,39.36,39.465,39.12,39.145,201088.0
2023-05-08,39.575,39.64,39.44,39.46,171183.0
2023-05-09,39.465,39.505,39.43,39.505,194965.0
2023-05-10,39.42,39.465,39.4,39.46,154142.0
2023-05-11,39.505,39.65,39.495,39.65,145988.0
2023-05-12,39.925,40.05,39.905,40.03,105601.0
2023-05-15,40.1,40.135,40.01,40.04,150712.0
2023-05-16,39.935,40.04,39.855,40.03,137354.0
2023-05-17,40.0,40.145,39.99,40.135,119899.0
2023-05-18,40.4,40.575,40.37,40.505,214586.0
2023-05-19,41.065,41.145,41.0,41.0,211442.0
2023-05-22,40.745,40.92,40.7,40.92,171410.0
2023-05-23,40.97,41.0,40.865,40.875,143254.0
2023-05-24,40.68,40.805,40.65,40.745,139210.0
2023-05-25,40.93,41.04,40.93,41.04,170257.0
2023-05-26,41.29,41.34,41.155,41.225,154364.0
2023-05-29,41.9,41.93,41.715,41.735,164864.0
2023-05-30,41.845,41.98,41.66,41.98,233067.0
2023-05-31,41.89,41.95,41.7,41.835,250786.0
2023-06-01,41.735,41.835,41.61,41.69,220680.0
2023-06-02,41.63,41.64,41.385,41.455,150828.0
2023-06-05,42.01,42.075,41.95,42.02,164197.0
2023-06-06,41.865,41.91,41.485,41.55,345687.0
2023-06-07,41.6,41.65,41.515,41.55,240031.0
2023-06-08,41.515,41.56,41.425,41.455,150133.0
2023-06-09,41.425,41.535,41.395,41.455,202858.0
2023-06-13,41.66,41.765,41.62,41.69,197006.0
2023-06-14,41.805,41.865,41.735,41.835,160928.0
2023-06-15,41.725,41.845,41.505,41.545,227006.0
2023-06-16,41.61,41.705,41.57,41.61,134810.0
2023-06-19,41.62,41.785,41.57,41.64,158548.0
2023-06-20,41.64,41.98,41.63,41.92,1516778.0
2023-06-21,41.91,42.01,41.865,41.96,127075.0
2023-06-22,41.66,41.825,41.56,41.765,149294.0
2023-06-23,42.0,42.26,41.96,42.21,143029.0
2023-06-26,42.26,42.32,42.22,42.29,233452.0
2023-06-27,42.155,42.175,41.865,41.95,130991.0
2023-06-28,42.395,42.785,42.385,42.665,236304.0
2023-06-29,43.065,43.145,42.93,42.95,173922.0
2023-06-30,43.115,43.2,43.005,43.105,146535.0
2023-07-03,43.375,43.455,43.21,43.31,198187.0
2023-07-04,43.335,43.53,43.2,43.385,197669.0
2023-07-05,43.15,43.24,43.115,43.17,156125.0
2023-07-06,43.335,43.345,43.15,43.17,209156.0
2023-07-07,43.14,43.22,43.055,43.095,154512.0
2023-07-10,42.715,42.75,42.595,42.725,325493.0
2023-07-11,42.85,42.88,42.735,42.88,178195.0
2023-07-12,43.025,43.035,42.715,42.955,156774.0
2023-07-13,42.79,42.84,42.675,42.695,189599.0
2023-07-14,42.45,42.49,42.41,42.47,226077.0
2023-07-17,42.685,42.9,42.665,42.9,186879.0
2023-07-18,43.045,43.055,42.88,43.015,215567.0
2023-07-19,43.355,43.6,43.335,43.54,205866.0
2023-07-20,43.64,43.66,43.29,43.425,224247.0
2023-07-21,43.435,43.55,43.415,43.485,141028.0
2023-07-24,43.715,43.795,43.66,43.685,129796.0
2023-07-25,43.87,43.94,43.65,43.67,201551.0
2023-07-26,43.68,44.02,43.63,43.855,164392.0
2023-07-27,43.88,43.88,43.59,43.785,188373.0
2023-07-28,43.91,44.39,43.9,44.35,375465.0
2023-07-31,44.69,44.71,44.435,44.445,177324.0
2023-08-01,44.455,44.78,44.32,44.71,201407.0
2023-08-02,44.75,45.16,44.73,44.99,227548.0
2023-08-03,44.895,44.935,44.815,44.865,185340.0
2023-08-04,44.63,44.7,44.525,44.7,195843.0
2023-08-07,44.33,44.445,44.26,44.39,227568.0
2023-08-08,44.65,44.8,44.605,44.79,125864.0
2023-08-09,44.7,44.77,44.565,44.63,222646.0
2023-08-10,44.525,44.595,44.465,44.535,122230.0
2023-08-11,44.63,44.65,44.455,44.525,153214.0
2023-08-14,44.71,44.835,44.68,44.73,204081.0
2023-08-15,44.945,45.16,44.865,44.875,230969.0
2023-08-16,44.69,44.815,44.65,44.68,639423.0
2023-08-17,44.63,44.905,44.585,44.78,315491.0
2023-08-18,44.31,44.4,44.225,44.35,226082.0
2023-08-21,44.34,44.4,44.25,44.33,138271.0
2023-08-22,44.525,44.585,44.445,44.485,215752.0
2023-08-23,44.4,44.445,44.3,44.445,204230.0
2023-08-24,44.74,44.855,44.67,44.825,248054.0
2023-08-25,44.38,44.435,44.33,44.36,173656.0
2023-08-28,44.68,44.7,44.525,44.595,177044.0
2023-08-29,44.8,44.875,44.69,44.79,193945.0
2023-08-30,45.16,45.37,45.12,45.195,315988.0
2023-08-31,45.295,45.355,45.175,45.325,233940.0
2023-09-01,45.235,45.41,45.17,45.39,434429.0
2023-09-04,45.53,45.53,45.345,45.345,358327.0
2023-09-05,45.46,45.82,45.43,45.82,243304.0
2023-09-06,45.87,45.965,45.635,45.685,139080.0
2023-09-07,45.53,45.605,45.39,45.39,144886.0
2023-09-08,45.43,45.44,45.275,45.295,193191.0
2023-09-11,45.41,45.43,45.12,45.195,191003.0
2023-09-12,45.36,45.41,45.305,45.38,179311.0
2023-09-13,45.185,45.295,45.14,45.265,157221.0
2023-09-14,45.345,45.355,45.13,45.285,228506.0
2023-09-15,45.575,45.615,45.38,45.42,148747.0
2023-09-18,45.09,45.285,44.99,45.0,200958.0
2023-09-19,45.07,45.07,44.975,45.03,319502.0
2023-09-20,44.8,44.825,44.74,44.815,216726.0
2023-09-21,44.485,44.62,44.425,44.575,239978.0
2023-09-22,43.95,43.98,43.88,43.96,337289.0
2023-09-25,43.725,43.91,43.62,43.9,255024.0
2023-09-26,43.94,43.94,43.705,43.815,368980.0
2023-09-27,43.56,43.725,43.485,43.705,203311.0
2023-09-28,43.87,43.89,43.63,43.705,163468.0
2023-09-29,43.55,43.55,43.29,43.345,183620.0
2023-10-02,43.495,43.785,43.355,43.765,401229.0
2023-10-03,43.835,44.105,43.795,44.065,156049.0
2023-10-04,43.71,43.71,43.425,43.425,193837.0
2023-10-05,43.73,43.795,43.525,43.55,166223.0
2023-10-06,43.485,43.53,43.405,43.485,153503.0
2023-10-09,43.7,43.845,43.63,43.815,153151.0
2023-10-10,44.02,44.07,43.895,44.05,128349.0
2023-10-11,44.07,44.215,44.03,44.195,152083.0
2023-10-12,44.46,44.56,44.46,44.5,158821.0
2023-10-13,44.835,44.87,44.775,44.86,155093.0
2023-10-16,44.755,44.815,44.62,44.62,171774.0
2023-10-17,44.9,44.94,44.665,44.715,148288.0
2023-10-18,44.665,44.675,44.54,44.55,185004.0
2023-10-19,44.375,44.59,44.345,44.52,192980.0
2023-10-20,43.965,44.06,43.915,44.06,174376.0
2023-10-23,43.63,43.7,43.6,43.68,187359.0
2023-10-24,43.455,43.465,43.26,43.335,238863.0
2023-10-25,43.485,43.485,43.15,43.24,264230.0
2023-10-26,43.21,43.22,43.095,43.11,145740.0
2023-10-27,42.77,42.79,42.655,42.72,180407.0
2023-10-30,42.445,42.465,42.32,42.35,202865.0
2023-10-31,42.575,42.635,42.485,42.615,162888.0
2023-11-01,42.975,43.085,42.945,43.045,238680.0
2023-11-02,43.13,43.13,42.975,43.065,580533.0
2023-11-03,43.67,43.74,43.65,43.69,263921.0
2023-11-06,43.68,43.69,43.525,43.61,250185.0
2023-11-07,43.795,44.1,43.65,44.1,176850.0
2023-11-08,44.305,44.385,44.215,44.245,286379.0
2023-11-09,44.51,44.55,44.47,44.5,130636.0
2023-11-10,44.5,44.59,44.44,44.59,135445.0
2023-11-13,45.135,45.195,44.99,45.0,161302.0
2023-11-14,45.115,45.145,45.03,45.145,260318.0
2023-11-15,45.165,45.225,45.075,45.165,266808.0
2023-11-16,45.085,45.35,45.04,45.34,642699.0
2023-11-17,45.45,45.555,45.43,45.505,392556.0
2023-11-20,45.195,45.235,44.805,44.91,229799.0
2023-11-21,45.195,45.245,45.05,45.065,237650.0
2023-11-22,45.125,45.185,45.05,45.175,205304.0
2023-11-23,45.36,45.41,45.3,45.34,236677.0
2023-11-24,45.35,45.4,45.275,45.28,146587.0
2023-11-27,45.185,45.185,45.02,45.085,174240.0
2023-11-28,44.96,44.97,44.795,44.825,133047.0
2023-11-29,44.695,44.775,44.54,44.715,183103.0
2023-11-30,44.92,44.92,44.715,44.735,178392.0
2023-12-01,45.04,45.115,44.92,45.065,260774.0
2023-12-04,44.94,45.0,44.745,44.97,233300.0
2023-12-05,45.0,45.28,44.96,45.215,293183.0
2023-12-06,45.44,45.525,45.31,45.41,206962.0
2023-12-07,45.36,45.49,45.275,45.46,145071.0
2023-12-08,45.31,45.35,45.195,45.235,212978.0
2023-12-11,45.655,45.85,45.655,45.79,175536.0
2023-12-12,45.945,45.975,45.78,45.79,179309.0
2023-12-13,46.2,46.34,46.2,46.28,234981.0
2023-12-14,46.16,46.25,45.8,45.995,646163.0
2023-12-15,46.045,46.045,45.87,45.955,327191.0
2023-12-18,45.975,46.075,45.9,46.005,230376.0
2023-12-19,46.105,46.17,46.005,46.045,353312.0
2023-12-20,45.995,46.095,45.935,45.975,283973.0
2023-12-21,45.695,45.695,45.535,45.595,257328.0
2023-12-22,45.605,45.685,45.535,45.665,147001.0
2023-12-27,45.715,45.72,45.565,45.595,141247.0
2023-12-28,45.655,45.73,45.535,45.705,108732.0
2023-12-29,45.76,45.81,45.655,45.685,106630.0
2024-01-02,45.84,47.085,45.695,45.705,161933.0
2024-01-03,45.705,45.87,45.695,45.75,125796.0
2024-01-04,45.705,45.73,45.575,45.645,179685.0
2024-01-05,45.71,45.77,45.635,45.77,109847.0
2024-01-08,45.685,45.76,45.595,45.75,163293.0
2024-01-09,46.225,46.27,46.145,46.24,193064.0
2024-01-10,46.4,46.48,46.24,46.29,190860.0
2024-01-11,46.615,46.665,46.545,46.545,149871.0
2024-01-12,46.665,46.665,46.43,46.505,146160.0
2024-01-15,46.685,46.705,46.575,46.685,165045.0
2024-01-16,46.82,47.085,46.82,47.025,185236.0
2024-01-17,47.28,47.3,47.155,47.28,152537.0
2024-01-18,47.235,47.575,47.125,47.205,156931.0
2024-01-19,47.47,47.515,47.42,47.5,190456.0
2024-01-22,47.92,48.065,47.91,48.035,205762.0
2024-01-23,48.215,48.275,48.0,48.02,280522.0
2024-01-24,48.32,48.51,48.32,48.49,373557.0
2024-01-25,48.41,48.46,48.33,48.38,175861.0
2024-01-29,48.545,48.545,48.38,48.45,240958.0
2024-01-30,48.625,48.725,48.595,48.705,184441.0
2024-01-31,48.555,48.84,48.54,48.795,273293.0
2024-02-01,48.31,48.5,48.235,48.5,278628.0
2024-02-02,49.02,49.05,48.85,48.86,305977.0
2024-02-05,49.695,49.87,49.635,49.685,263669.0
2024-02-06,49.795,49.815,49.57,49.57,240079.0
2024-02-07,49.605,49.635,49.54,49.595,238357.0
2024-02-08,50.04,50.085,49.95,50.06,186035.0
2024-02-09,50.235,50.325,50.235,50.305,224071.0
2024-02-12,50.36,50.4,50.285,50.36,254772.0
2024-02-13,50.235,50.325,50.185,50.305,180747.0
2024-02-14,50.205,50.225,50.085,50.115,272495.0
2024-02-15,50.35,50.44,50.285,50.42,273343.0
2024-02-16,50.46,50.52,50.4,50.46,269891.0
2024-02-19,50.105,50.155,50.02,50.07,254566.0
2024-02-20,50.125,50.135,49.94,49.97,247972.0
2024-02-21,49.695,49.705,49.45,49.48,313341.0
2024-02-22,49.92,50.125,49.92,50.08,209025.0
2024-02-23,50.695,50.735,50.615,50.675,262707.0
2024-02-26,50.675,50.725,50.635,50.695,212290.0
2024-02-27,50.715,50.765,50.625,50.635,248153.0
2024-02-28,50.785,50.99,50.705,50.98,247008.0
2024-02-29,51.0,51.07,50.88,50.94,218358.0
2024-03-01,51.265,51.315,51.205,51.275,242241.0
2024-03-04,51.45,51.53,51.38,51.53,344789.0
2024-03-05,51.54,51.59,51.49,51.56,301258.0
2024-03-06,51.53,51.53,51.03,51.05,241309.0
2024-03-07,50.98,50.98,50.605,50.675,272825.0
2024-03-08,50.99,51.01,50.88,50.94,193195.0
2024-03-11,50.58,50.715,50.57,50.615,266633.0
2024-03-12,50.805,50.845,50.735,50.815,208751.0
2024-03-13,51.245,51.305,51.155,51.205,229664.0
2024-03-14,51.125,51.225,51.06,51.195,128622.0
2024-03-15,51.275,51.41,51.205,51.335,211974.0
2024-03-18,51.125,51.185,51.09,51.185,198157.0
2024-03-19,51.345,51.63,51.325,51.63,349172.0
2024-03-20,51.9,51.96,51.775,51.885,207233.0
2024-03-21,51.94,52.06,51.775,51.875,338692.0
2024-03-22,52.255,52.63,52.225,52.6,243947.0
2024-03-25,52.55,52.62,52.315,52.44,301584.0
2024-03-26,52.305,52.355,52.205,52.315,196932.0
2024-03-27,52.265,52.48,52.245,52.405,239855.0
2024-03-28,52.65,52.745,52.54,52.63,258527.0
2024-04-02,52.815,52.905,52.735,52.805,330610.0
2024-04-03,52.54,52.62,52.185,52.235,1009972.0
2024-04-04,52.05,52.155,51.96,51.97,272279.0
2024-04-05,51.26,51.41,51.125,51.35,439473.0
2024-04-08,51.89,51.97,51.715,51.715,282857.0
2024-04-09,51.625,51.665,51.545,51.585,222381.0
2024-04-10,51.515,51.605,51.48,51.555,211446.0
2024-04-11,51.81,51.9,51.795,51.84,245789.0
2024-04-12,52.05,52.215,52.05,52.195,202405.0
2024-04-15,51.99,52.03,51.86,51.93,383112.0
2024-04-16,51.47,51.685,51.45,51.535,403014.0
2024-04-17,51.735,51.755,51.5,51.5,275545.0
2024-04-18,51.155,51.25,51.095,51.185,335342.0
2024-04-19,51.015,51.035,50.65,50.905,957079.0
2024-04-22,50.82,50.82,50.535,50.77,444531.0
2024-04-23,50.88,50.89,50.75,50.84,288543.0
2024-04-24,51.31,51.32,51.055,51.185,474596.0
2024-04-26,51.115,51.175,50.995,51.045,242306.0
2024-04-29,51.175,51.195,50.87,51.005,288005.0
2024-04-30,51.065,51.36,51.005,51.36,296606.0
2024-05-01,50.89,51.015,50.86,50.89,187276.0
2024-05-02,50.575,50.68,50.515,50.545,263228.0
2024-05-03,50.67,50.69,50.545,50.595,222547.0
2024-05-06,50.9,50.905,50.77,50.81,203622.0
2024-05-07,51.24,51.505,51.095,51.505,280272.0
2024-05-08,51.595,51.735,51.545,51.655,259919.0
2024-05-09,51.685,51.735,51.585,51.655,296848.0
2024-05-10,51.685,51.81,51.675,51.745,305792.0
2024-05-13,51.84,51.98,51.81,51.96,315177.0
2024-05-14,51.785,51.87,51.765,51.87,212717.0
2024-05-15,51.93,51.96,51.765,51.81,321646.0
2024-05-16,52.02,52.205,51.93,52.175,493431.0
2024-05-17,52.0,52.175,51.98,52.08,351287.0
2024-05-20,52.04,52.06,51.93,51.95,260855.0
2024-05-21,52.185,52.385,52.165,52.305,252089.0
2024-05-22,52.4,52.41,52.275,52.345,310295.0
2024-05-23,52.725,52.895,52.68,52.875,461979.0
2024-05-24,52.375,52.51,52.345,52.395,305535.0
2024-05-27,52.5,52.5,52.375,52.44,255825.0
2024-05-28,52.345,52.345,52.225,52.265,228949.0
2024-05-29,52.325,52.375,52.145,52.155,256594.0
2024-05-30,52.115,52.135,52.01,52.095,313153.0
2024-05-31,51.765,51.775,51.625,51.695,366162.0
2024-06-03,52.115,52.315,52.08,52.315,195696.0
2024-06-04,51.85,52.03,51.785,52.03,322362.0
2024-06-05,52.345,52.365,52.175,52.235,267214.0
2024-06-06,52.815,52.845,52.64,52.765,317881.0
2024-06-07,52.695,52.765,52.65,52.725,366852.0
2024-06-11,53.19,53.315,53.18,53.22,378031.0
2024-06-12,53.365,53.445,53.305,53.335,266267.0
2024-06-13,53.485,53.67,53.455,53.65,251271.0
2024-06-14,53.78,53.905,53.7,53.87,650067.0
2024-06-17,53.925,54.035,53.86,54.015,324385.0
2024-06-18,54.33,54.42,54.23,54.27,289304.0
2024-06-19,54.29,54.29,54.035,54.055,242699.0
2024-06-20,54.045,54.23,54.015,54.23,244318.0
2024-06-21,54.015,54.015,53.915,53.985,284542.0
2024-06-24,54.095,54.22,53.975,54.055,275950.0
2024-06-25,53.8,53.82,53.74,53.76,290396.0
2024-06-26,54.015,54.125,53.76,53.78,317756.0
2024-06-27,53.925,53.965,53.79,53.84,258414.0
2024-06-28,54.23,54.525,54.21,54.515,292060.0
2024-07-01,54.24,54.575,53.8,53.935,362324.0
2024-07-02,53.975,54.055,53.895,54.035,285779.0
2024-07-03,54.2,54.24,54.105,54.17,358780.0
2024-07-04,54.165,54.165,54.075,54.105,247879.0
2024-07-05,54.045,54.075,53.955,54.035,245118.0
2024-07-08,54.125,54.165,54.015,54.095,285927.0
2024-07-09,54.37,54.45,54.34,54.37,283334.0
2024-07-10,54.37,54.45,54.31,54.34,239343.0
2024-07-11,54.765,54.785,54.685,54.705,216384.0
2024-07-12,54.23,54.36,54.18,54.24,298023.0
2024-07-15,54.525,54.615,54.48,54.555,446723.0
2024-07-16,54.775,55.02,54.775,54.97,250078.0
2024-07-17,55.225,55.295,55.11,55.11,263489.0
2024-07-18,54.685,54.835,54.595,54.635,325335.0
2024-07-19,54.45,54.525,54.43,54.51,282953.0
2024-07-22,54.26,54.46,54.18,54.42,310064.0
2024-07-23,55.02,55.08,54.94,55.01,296591.0
2024-07-24,54.97,55.15,54.96,55.05,264138.0
2024-07-25,54.39,54.665,54.38,54.46,281937.0
2024-07-26,54.38,54.44,54.33,54.39,232746.0
2024-07-29,54.89,55.04,54.865,54.96,329323.0
2024-07-30,54.685,54.795,54.645,54.775,327825.0
2024-07-31,54.695,55.465,54.645,55.375,440369.0
2024-08-01,55.7,55.955,55.69,55.85,326650.0
2024-08-02,55.1,55.1,54.46,54.46,349130.0
2024-08-05,53.76,53.835,52.87,53.395,334598.0
2024-08-06,52.87,53.345,52.635,53.02,663377.0
2024-08-07,52.93,53.02,52.585,52.95,500013.0
2024-08-08,52.22,52.34,52.05,52.12,386413.0
2024-08-09,53.145,53.175,52.9,53.01,438394.0
2024-08-12,53.455,53.49,53.285,53.345,289340.0
2024-08-13,53.395,53.465,53.315,53.405,266531.0
2024-08-14,53.825,53.985,53.76,53.895,289779.0
2024-08-15,54.31,55.22,54.23,54.23,347476.0
2024-08-16,55.19,55.19,55.04,55.14,294117.0
2024-08-19,54.835,54.835,54.615,54.635,295859.0
2024-08-20,54.735,54.95,54.735,54.88,513465.0
2024-08-21,54.585,54.685,54.525,54.655,281193.0
2024-08-22,54.825,54.91,54.795,54.825,249851.0
2024-08-23,54.785,54.805,54.695,54.755,253940.0
2024-08-26,54.545,54.705,54.51,54.675,251679.0
2024-08-27,54.535,54.595,54.43,54.45,269307.0
2024-08-28,54.47,54.555,54.27,54.51,320036.0
2024-08-29,53.915,54.025,53.835,53.945,230696.0
2024-08-30,54.22,54.31,54.135,54.21,211426.0
2024-09-02,54.805,54.91,54.775,54.775,324147.0
2024-09-03,54.705,55.11,54.655,55.08,302792.0
2024-09-04,54.115,54.19,53.935,54.015,664359.0
2024-09-05,54.015,54.115,53.925,54.015,224466.0
2024-09-06,53.72,53.8,53.52,53.74,259564.0
2024-09-09,53.385,53.62,53.355,53.62,298373.0
2024-09-10,54.165,54.19,53.895,53.905,215927.0
2024-09-11,54.29,54.35,54.045,54.125,232920.0
2024-09-12,54.735,54.835,54.715,54.765,281341.0
2024-09-13,54.845,54.92,54.775,54.845,220758.0
2024-09-16,55.19,55.255,55.04,55.04,242631.0
2024-09-17,54.93,55.02,54.865,54.93,213051.0
2024-09-18,54.95,55.01,54.825,54.94,199439.0
2024-09-19,55.05,55.17,54.935,54.97,274613.0
2024-09-20,55.225,55.265,55.06,55.12,254940.0
2024-09-23,55.22,55.305,55.1,55.14,261306.0
2024-09-24,55.09,55.13,54.835,55.12,263428.0
2024-09-25,54.685,54.775,54.625,54.735,313987.0
2024-09-26,55.305,55.345,55.2,55.255,247999.0
2024-09-27,54.91,55.08,54.88,55.04,201909.0
2024-09-30,54.675,54.685,54.39,54.47,387997.0
2024-10-01,54.785,54.855,54.625,54.685,290515.0
2024-10-02,54.545,54.575,54.28,54.48,307118.0
2024-10-03,54.685,54.745,54.595,54.665,230283.0
2024-10-04,54.79,54.93,54.735,54.82,188698.0
2024-10-07,55.675,55.74,55.565,55.605,207842.0
2024-10-08,55.535,55.81,55.435,55.73,220845.0
2024-10-09,56.13,56.245,56.04,56.04,255261.0
2024-10-10,56.77,56.81,56.605,56.64,256244.0
2024-10-11,56.535,56.585,56.465,56.515,202410.0
2024-10-14,56.84,56.96,56.76,56.83,213292.0
2024-10-15,57.425,57.59,57.385,57.59,300553.0
2024-10-16,57.225,57.465,57.215,57.335,285988.0
2024-10-17,57.71,57.76,57.295,57.415,302718.0
2024-10-18,57.55,57.57,57.335,57.425,235951.0
2024-10-21,57.61,57.67,57.52,57.62,236971.0
2024-10-22,57.96,57.985,57.54,57.55,235985.0
2024-10-23,57.62,57.79,57.58,57.7,265082.0
2024-10-24,57.63,57.7,57.57,57.59,344846.0
2024-10-25,57.74,57.82,57.68,57.77,241676.0
2024-10-28,58.185,58.45,58.145,58.375,327846.0
2024-10-29,58.325,58.44,58.255,58.415,236494.0
2024-10-30,58.73,58.915,58.7,58.83,307247.0
2024-10-31,58.175,58.235,58.075,58.095,357708.0
2024-11-01,57.375,57.67,57.165,57.315,386807.0
2024-11-04,57.305,57.315,57.085,57.285,374693.0
2024-11-05,57.285,57.295,57.065,57.115,339211.0
2024-11-06,57.505,59.205,57.395,58.88,553070.0
2024-11-07,59.53,59.835,59.025,59.085,555702.0
2024-11-08,59.025,59.265,58.965,59.195,510357.0
2024-11-11,60.095,60.215,59.995,60.065,382274.0
2024-11-12,60.165,60.37,60.095,60.32,624892.0
2024-11-13,60.4,60.46,60.255,60.28,479963.0
2024-11-14,60.815,61.055,60.765,60.995,444657.0
2024-11-15,60.755,60.755,60.46,60.52,361466.0
2024-11-18,60.115,60.115,59.895,60.075,437160.0
2024-11-19,59.77,59.865,59.69,59.865,276681.0
2024-11-20,59.73,59.885,59.67,59.875,458248.0
2024-11-21,59.915,60.095,59.62,59.76,304261.0
2024-11-22,60.155,60.35,60.135,60.35,402200.0
2024-11-25,60.44,60.66,60.3,60.59,511566.0
2024-11-26,60.805,61.095,60.765,60.835,572193.0
2024-11-27,61.33,61.49,61.25,61.33,402219.0
2024-11-28,60.935,61.125,60.865,61.035,448613.0
2024-11-29,61.035,61.035,60.845,60.915,285114.0
2024-12-02,61.125,61.27,61.085,61.21,400637.0
2024-12-03,61.62,61.795,61.55,61.685,343134.0
2024-12-04,61.6,62.33,61.53,62.095,514220.0
2024-12-05,62.39,62.48,62.355,62.39,443208.0
2024-12-06,62.17,62.41,62.065,62.36,359917.0
2024-12-09,62.815,62.925,62.735,62.905,362396.0
2024-12-10,62.17,62.595,62.005,62.53,641641.0
2024-12-11,62.54,62.585,62.39,62.56,307027.0
2024-12-12,62.955,63.005,62.48,62.55,561575.0
2024-12-13,62.845,62.925,62.745,62.835,344803.0
2024-12-16,62.885,62.885,62.625,62.645,493577.0
2024-12-17,63.015,63.04,62.765,63.04,315734.0
2024-12-18,63.08,63.31,62.865,63.29,344570.0
2024-12-19,62.43,62.52,62.2,62.34,1048171.0
2024-12-20,62.21,62.23,61.905,62.015,828345.0
2024-12-23,62.715,63.26,62.705,62.885,286464.0
2024-12-24,63.17,63.29,63.1,63.29,207959.0
2024-12-27,64.1,64.28,63.945,64.055,181925.0
2024-12-30,64.19,64.19,63.08,63.11,290544.0
2024-12-31,62.695,62.86,62.565,62.745,176268.0
2025-01-02,62.9,63.08,62.525,62.755,307323.0
2025-01-03,62.525,62.575,62.435,62.435,289390.0
2025-01-06,63.18,63.23,62.83,63.03,318940.0
2025-01-07,63.27,63.35,62.94,62.97,410383.0
2025-01-08,62.625,62.91,62.545,62.785,359635.0
2025-01-09,62.92,62.92,62.725,62.87,399580.0
2025-01-10,62.94,62.95,62.675,62.91,280655.0
2025-01-13,62.565,62.585,62.175,62.455,404415.0
2025-01-14,62.455,62.525,62.345,62.465,300628.0
2025-01-15,62.435,62.485,62.285,62.325,352977.0
2025-01-16,63.05,63.38,63.0,63.38,461782.0
2025-01-17,63.12,63.42,63.08,63.35,374783.0
2025-01-20,63.985,63.985,63.655,63.745,455228.0
2025-01-21,63.495,63.735,63.32,63.495,960573.0
2025-01-22,63.825,63.995,63.775,63.975,545114.0
2025-01-23,63.995,64.15,63.945,64.025,276860.0
2025-01-24,64.33,64.33,63.845,63.935,388993.0
2025-01-28,63.445,63.605,63.23,63.535,601640.0
2025-01-29,63.945,64.31,63.945,64.25,355248.0
2025-01-30,64.11,64.35,63.915,64.34,313458.0
2025-01-31,64.66,64.755,64.55,64.56,487737.0
2025-02-03,63.685,64.28,63.525,63.895,814446.0
2025-02-04,64.035,64.12,63.865,63.955,448002.0
2025-02-05,63.625,63.695,63.495,63.555,483849.0
2025-02-06,63.735,64.08,63.725,64.065,285866.0
2025-02-07,63.855,63.955,63.805,63.915,336844.0
2025-02-10,63.535,63.875,63.495,63.675,453451.0
2025-02-11,63.835,63.855,63.725,63.765,423419.0
2025-02-12,63.775,63.785,63.595,63.715,309601.0
2025-02-13,63.805,63.865,63.665,63.675,306375.0
2025-02-14,64.005,64.065,63.935,64.045,301576.0
2025-02-17,63.715,63.875,63.505,63.555,414883.0
2025-02-18,63.705,63.925,63.615,63.755,303290.0
2025-02-19,63.745,63.965,63.715,63.725,285344.0
2025-02-20,63.995,64.065,63.645,63.645,534035.0
2025-02-21,63.35,63.35,63.13,63.2,424125.0
2025-02-24,62.615,62.725,62.485,62.645,187907.0
2025-02-25,62.435,62.545,62.375,62.405,438037.0
2025-02-26,62.205,62.455,62.11,62.455,473812.0
2025-02-27,62.545,62.715,62.415,62.715,297316.0
2025-02-28,62.315,62.495,62.14,62.475,359500.0
2025-03-03,63.43,63.535,63.12,63.4,410463.0
2025-03-04,62.325,62.615,62.225,62.565,572898.0
2025-03-05,61.405,61.67,61.295,61.545,328706.0
2025-03-06,60.955,61.025,60.72,60.91,1054927.0
2025-03-07,60.175,60.43,60.075,60.39,700922.0
2025-03-10,60.085,60.3,59.925,60.235,626572.0
2025-03-11,59.14,59.36,58.555,59.34,546147.0
2025-03-12,58.675,58.815,58.605,58.755,679561.0
2025-03-13,58.635,58.755,58.435,58.465,610342.0
2025-03-14,58.435,58.635,58.36,58.515,564099.0
2025-03-17,58.635,58.715,58.585,58.655,603296.0
2025-03-18,58.855,58.905,58.685,58.705,526074.0
2025-03-19,58.455,58.595,58.385,58.495,328532.0
2025-03-20,59.21,59.57,59.19,59.5,622996.0
2025-03-21,59.48,59.63,59.38,59.54,267609.0
2025-03-24,59.965,60.175,59.955,60.145,342449.0
2025-03-25,60.67,60.69,60.54,60.57,435211.0
2025-03-26,60.7,60.935,60.54,60.6,488833.0
2025-03-27,59.945,60.015,59.885,59.935,520302.0
2025-03-28,59.815,60.025,59.705,59.985,383120.0
2025-03-31,58.545,58.545,58.205,58.415,470089.0
2025-04-01,59.31,59.38,59.0,59.12,368207.0
2025-04-02,59.36,59.42,59.06,59.13,323993.0
2025-04-03,58.085,58.315,57.655,58.245,489837.0
2025-04-04,56.355,56.9,56.265,56.74,1185385.0
2025-04-07,53.945,54.655,53.58,53.875,1884281.0
2025-04-08,56.445,56.7,55.925,56.025,1229483.0
2025-04-09,54.78,54.86,53.835,54.265,1399601.0
2025-04-10,59.15,59.18,57.825,58.085,1505870.0
2025-04-11,55.805,57.02,55.09,57.02,1520295.0
2025-04-14,56.72,57.04,56.555,56.9,1348440.0
2025-04-15,56.475,56.555,56.065,56.255,607124.0
2025-04-16,55.965,55.995,55.38,55.51,890803.0
2025-04-17,54.9,55.65,54.83,55.65,560006.0
2025-04-22,54.215,54.545,53.24,53.34,801494.0
2025-04-23,55.925,55.955,55.39,55.51,554533.0
2025-04-24,56.035,56.155,55.775,55.845,805073.0
2025-04-28,57.1,57.16,56.78,56.91,433063.0
2025-04-29,56.98,57.24,56.9,57.06,311413.0
2025-04-30,57.5,57.56,57.1,57.24,445139.0
2025-05-01,57.955,58.315,57.895,58.155,376132.0
2025-05-02,57.995,58.445,57.935,58.195,506831.0
2025-05-05,58.145,58.265,57.645,57.775,327151.0
2025-05-06,57.865,57.995,57.705,57.795,286165.0
2025-05-07,57.58,57.725,57.46,57.58,287575.0
2025-05-08,57.955,58.425,57.875,58.325,379400.0
2025-05-09,58.63,58.92,58.555,58.65,497667.0
2025-05-12,59.1,59.23,59.07,59.09,640274.0
2025-05-13,60.69,60.73,60.125,60.315,522747.0
2025-05-14,60.315,60.335,60.105,60.315,416958.0
2025-05-15,60.62,60.64,60.335,60.53,601993.0
2025-05-16,61.24,61.29,60.9,60.97,355700.0
2025-05-19,61.26,61.28,60.92,61.09,387501.0
2025-05-20,61.3,61.525,61.14,61.29,409935.0
2025-05-21,61.28,61.29,60.76,60.83,329809.0
2025-05-22,60.245,60.385,60.075,60.205,322665.0
2025-05-23,60.475,60.51,60.105,60.105,418368.0
2025-05-26,59.695,59.745,59.43,59.565,365251.0
2025-05-27,60.005,60.145,59.805,59.995,292283.0
2025-05-28,60.92,61.1,60.84,61.0,424556.0
2025-05-29,61.745,61.945,61.595,61.795,480831.0
2025-05-30,60.67,60.94,60.55,60.9,318608.0
2025-06-02,60.63,60.64,60.295,60.325,297262.0
2025-06-03,60.475,60.81,60.465,60.81,336319.0
2025-06-04,61.29,61.4,61.09,61.35,316836.0
2025-06-05,61.0,61.06,60.83,60.97,261734.0
2025-06-06,60.54,60.89,60.53,60.87,348344.0
2025-06-10,61.15,61.545,61.08,61.25,443017.0
2025-06-11,61.33,61.475,61.28,61.29,431590.0
2025-06-12,61.33,61.42,61.22,61.34,864611.0
2025-06-13,61.13,61.25,60.69,61.05,972766.0
2025-06-16,61.15,61.42,61.09,61.18,610439.0
2025-06-17,61.13,61.28,60.96,61.08,602912.0
2025-06-18,61.1,61.31,61.07,61.15,499904.0
2025-06-19,60.98,61.24,60.83,61.17,675189.0
2025-06-20,61.03,61.09,60.96,61.08,246949.0
2025-06-23,61.22,61.735,61.17,61.625,443334.0
2025-06-24,62.025,62.105,61.855,62.055,521764.0
2025-06-25,62.225,62.315,62.085,62.295,294514.0
2025-06-26,62.035,62.155,61.935,62.105,296258.0
2025-06-27,62.305,62.45,62.195,62.43,438484.0
2025-06-30,62.82,62.98,62.76,62.85,344762.0
2025-07-01,62.595,62.835,62.455,62.505,533542.0
2025-07-02,62.575,62.725,62.535,62.725,377329.0
2025-07-03,62.815,63.035,62.795,62.945,310777.0
2025-07-04,63.235,63.38,63.155,63.225,270544.0
2025-07-07,63.355,63.82,63.355,63.73,663666.0
2025-07-08,63.49,63.56,63.125,63.355,635206.0
2025-07-09,63.355,63.44,63.125,63.215,286070.0
2025-07-10,63.58,63.59,63.315,63.315,231434.0
2025-07-11,63.305,63.335,63.015,63.185,587131.0
2025-07-14,62.945,63.065,62.815,62.945,331486.0
2025-07-15,63.52,63.78,63.44,63.72,315536.0
2025-07-16,63.48,63.51,63.335,63.39,313338.0
2025-07-17,63.67,64.16,63.65,64.16,467407.0
2025-07-18,64.47,64.56,64.35,64.54,390014.0
2025-07-21,64.3,64.4,64.26,64.3,300775.0
2025-07-22,64.23,64.38,64.18,64.28,306298.0
2025-07-23,64.1,64.1,63.92,63.95,296590.0
2025-07-24,64.04,64.11,63.8,63.89,296895.0
2025-07-25,64.2,64.51,64.19,64.38,320154.0
2025-07-28,64.82,65.0,64.69,65.0,395085.0
2025-07-29,65.11,65.22,65.05,65.15,275614.0
2025-07-30,65.01,65.13,64.89,65.11,284285.0
2025-07-31,66.025,66.255,65.965,65.995,407603.0
2025-08-01,65.425,65.515,65.28,65.3,508990.0
2025-08-04,64.11,64.22,64.05,64.18,460678.0
2025-08-05,65.01,65.25,64.96,65.21,418202.0
2025-08-06,64.59,64.76,64.52,64.73,428831.0
2025-08-07,64.94,65.06,64.79,64.81,416227.0
2025-08-08,64.7,64.88,64.66,64.66,311023.0
2025-08-11,65.13,65.27,65.13,65.14,368792.0
2025-08-12,65.04,65.25,64.98,65.19,335457.0
2025-08-13,65.605,65.675,65.545,65.545,444865.0
2025-08-14,65.575,65.605,65.39,65.515,371795.0
2025-08-15,66.175,66.385,66.155,66.265,334685.0
2025-08-18,65.935,65.965,65.785,65.825,335587.0
2025-08-19,66.015,66.055,65.885,65.995,343063.0
2025-08-20,65.995,66.185,65.915,66.005,305531.0
2025-08-21,66.035,66.285,65.985,66.205,310879.0
2025-08-22,66.035,66.035,65.885,65.945,312028.0
2025-08-25,66.315,66.365,66.155,66.155,355683.0
2025-08-26,66.115,66.135,65.715,66.085,584538.0
2025-08-27,66.245,66.375,66.155,66.285,293634.0
2025-08-28,65.985,66.185,65.945,66.105,302742.0
2025-08-29,66.185,66.215,66.045,66.095,267588.0
2025-09-01,65.815,65.885,65.565,65.565,397599.0
2025-09-02,65.515,65.715,65.485,65.675,311064.0
2025-09-03,65.545,65.585,65.415,65.515,264775.0
2025-09-04,65.525,65.835,65.495,65.785,283791.0
2025-09-05,66.365,66.415,66.315,66.335,309460.0
2025-09-08,65.955,66.015,65.705,65.755,287486.0
2025-09-09,65.585,65.645,65.425,65.505,277679.0
2025-09-10,65.865,66.005,65.695,65.695,250524.0
2025-09-11,65.745,65.855,65.725,65.825,248817.0
2025-09-12,65.775,65.865,65.705,65.865,810908.0
2025-09-15,65.885,65.905,65.775,65.845,366990.0
2025-09-16,65.965,66.175,65.915,66.135,348755.0
2025-09-17,65.785,65.905,65.735,65.805,286965.0
2025-09-18,66.225,66.595,66.185,66.535,307321.0
2025-09-19,66.805,66.935,66.735,66.935,274100.0
2025-09-22,67.195,67.275,67.145,67.195,400926.0
2025-09-23,67.46,67.67,67.44,67.63,316855.0
2025-09-24,67.175,67.255,66.915,66.965,377990.0
2025-09-25,67.095,67.185,66.995,67.065,225649.0
2025-09-26,67.235,67.305,67.125,67.275,256403.0
2025-09-29,67.55,67.66,67.46,67.47,339544.0
2025-09-30,67.355,67.45,67.035,67.145,311796.0
2025-10-01,67.165,67.235,67.035,67.075,247506.0
2025-10-02,67.49,67.72,67.49,67.54,253856.0
2025-10-03,67.8,68.02,67.76,67.97,311271.0
2025-10-06,67.98,68.0,67.77,67.9,401337.0
2025-10-07,67.71,67.84,67.66,67.83,327118.0
2025-10-08,67.94,68.24,67.86,68.18,328959.0
2025-10-09,68.27,68.4,68.01,68.05,301684.0
2025-10-10,68.43,68.48,68.3,68.31,263785.0
2025-10-13,67.77,67.9,67.65,67.73,1148519.0
2025-10-14,67.93,68.21,67.9,68.13,420793.0
2025-10-15,68.18,68.25,68.0,68.13,349924.0
2025-10-16,68.29,68.5,68.15,68.44,581652.0
2025-10-17,67.86,68.06,67.77,67.85,445829.0
2025-10-20,68.33,68.49,68.16,68.48,364880.0
2025-10-21,68.84,69.02,68.79,68.97,272177.0
2025-10-22,69.09,69.15,69.02,69.1,278993.0
2025-10-23,68.77,68.97,68.63,68.84,333043.0
2025-10-24,68.94,69.18,68.9,69.16,286363.0
2025-10-27,69.66,69.8,69.59,69.79,389074.0
2025-10-28,69.81,69.87,69.69,69.72,369801.0
2025-10-29,69.74,69.79,69.5,69.71,426992.0
2025-10-30,69.75,69.97,69.5,69.56,625774.0
2025-10-31,69.72,69.89,69.66,69.85,298550.0
2025-11-03,69.85,69.92,69.63,69.65,479664.0
2025-11-04,69.8,69.86,69.46,69.52,467491.0
2025-11-05,69.48,69.52,69.2,69.4,495243.0
2025-11-06,69.59,69.66,69.4,69.53,264116.0
2025-11-07,69.22,69.32,69.07,69.2,506024.0
2025-11-10,69.31,69.43,69.08,69.17,434370.0
2025-11-11,69.6,69.79,69.6,69.75,351178.0
2025-11-12,69.86,70.08,69.83,70.02,379966.0
2025-11-13,69.77,69.8,69.42,69.73,298998.0
2025-11-14,68.89,68.93,68.63,68.66,493192.0
2025-11-17,68.71,69.17,68.56,69.12,959735.0
2025-11-18,68.53,68.69,68.2,68.33,455771.0
2025-11-19,67.67,68.09,67.57,67.91,484492.0
2025-11-20,68.77,69.23,68.51,69.19,482572.0
2025-11-21,67.73,67.96,67.52,67.84,543096.0
2025-11-24,68.5,68.57,68.37,68.43,553983.0
2025-11-25,69.2,69.25,69.07,69.22,318503.0
2025-11-26,69.63,69.77,69.5,69.51,381706.0