Date,Open,High,Low,Close,Volume
2003-10-22,0.596192107759674,0.596192107759674,0.596192107759674,0.5961921077596741,0.0
2003-10-23,0.5961920851427656,0.6151618529267109,0.5826421669243248,0.6097420033612062,29212194.0
2003-10-24,0.609742026492139,0.609742026492139,0.596192107759674,0.5961921077596741,8039229.0
2003-10-27,0.5961920608576015,0.5961920608576015,0.5853521005639857,0.5853521005639857,2979768.0
2003-10-28,0.5826421611567685,0.5853521186132149,0.5690925700776536,0.5772223116449147,1882587.0
2003-10-29,0.5745124232390709,0.5772223153116928,0.5718024657654096,0.5745124232390709,1658653.0
2003-10-30,0.5745124232390709,0.5772223153116928,0.5745124232390709,0.5745124232390709,1003276.0
2003-10-31,0.5745124232390709,0.5772223153116928,0.5718024657654096,0.5745124232390709,613069.0
2003-11-03,0.5799322512192521,0.5853521005639857,0.5772222938463666,0.5853521005639857,401035.0
2003-11-04,0.5826422533919887,0.5880624307670796,0.5799323609075917,0.5826422533919887,326003.0
2003-11-05,0.5799322727853542,0.5826421648579759,0.5745124232390709,0.5745124232390709,514577.0
2003-11-06,0.5745125340634908,0.5772224266588554,0.5718025760670741,0.5718025760670741,1730927.0
2003-11-07,0.5745124232390709,0.5745124232390709,0.5718024657654096,0.5745124232390709,1151601.0
2003-11-10,0.5745124507294593,0.5961921115561205,0.5745124507294593,0.5934822193538305,701725.0
2003-11-11,0.5880625615624027,0.5934824131377153,0.5853523414699583,0.590772454649527,487834.0
2003-11-12,0.5934821265650048,0.5934821265650048,0.5880622776067563,0.5880622776067563,535552.0
2003-11-13,0.5853521005639857,0.5880623195410194,0.5826421431911003,0.5853521005639857,103555.0
2003-11-14,0.5853521005639857,0.5880623195410194,0.5826421431911003,0.5853521005639857,1314876.0
2003-11-17,0.5826422533919887,0.5853522112774353,0.5826422533919887,0.5826422533919887,201937.0
2003-11-18,0.5826422533919887,0.5853522112774353,0.5826422533919887,0.5826422533919887,941626.0
2003-11-19,0.5826421611567685,0.5826421611567685,0.5718024621330609,0.5772223116449147,163196.0
2003-11-20,0.5799323649861451,0.5826422574896004,0.57722240708164,0.5799323649861451,332940.0
2003-11-21,0.5772224266588554,0.5799323846552721,0.5718025760670741,0.5718025760670741,1163933.0
2003-11-24,0.5826422393243181,0.5826422393243181,0.5690926464273837,0.5690926464273837,152894.0
2003-11-25,0.5718024657654096,0.5772223153116928,0.5718024657654096,0.5745124232390709,297616.0
2003-11-26,0.5745124560046968,0.5745124560046968,0.5609625370615313,0.5663823869169197,129265.0
2003-11-27,0.5636724946897471,0.5663823869169197,0.5582525794333156,0.5663823869169197,182705.0
2003-11-28,0.5636725266532718,0.5663824190341111,0.5528327609267739,0.5609625688713856,911967.0
2003-12-01,0.5582524991200452,0.5582524991200452,0.5365728412132736,0.5419926902889327,2479653.0
2003-12-02,0.5419927356055911,0.5528326962673866,0.5419927356055911,0.5474128794390871,637246.0
2003-12-03,0.5501227233513137,0.5582524637491852,0.5447025803144225,0.5528326150169277,228716.0
2003-12-04,0.555542772250625,0.566382473620782,0.555542772250625,0.5636725809787694,403494.0
2003-12-05,0.569092693268061,0.569092693268061,0.5636725809787694,0.5636725809787694,1216317.0
2003-12-08,0.5718025388463515,0.5772223890853347,0.5690926464273837,0.5690926464273837,868231.0
2003-12-09,0.5745124966663671,0.5826422393243181,0.5663824270031765,0.5690926464273837,945869.0
2003-12-10,0.5718025388463515,0.5745124966663671,0.5690926464273837,0.5690926464273837,317628.0
2003-12-11,0.5718025760670741,0.5772224266588554,0.5718025760670741,0.5718025760670741,99217.0
2003-12-12,0.5772223116449147,0.5853521186132149,0.5772223116449147,0.5772223116449147,641758.0
2003-12-15,0.5853521244075971,0.6097420033612062,0.5853521244075971,0.6097420033612062,610795.0
2003-12-16,0.609742026492139,0.615161876263249,0.596192107759674,0.5961921077596741,172207.0
2003-12-17,0.5961923062248397,0.5961923062248397,0.5853523414699583,0.590772454649527,177783.0
2003-12-18,0.596192107759674,0.6070321343071052,0.590772257988564,0.5961921077596741,174122.0
2003-12-19,0.6070322400426081,0.6097421326996629,0.6043220203802854,0.6043220203802854,419536.0
2003-12-22,0.6043221294427106,0.6395517213581347,0.6043221294427106,0.6314219765187363,1046443.0
2003-12-23,0.6341320710938135,0.6422618839166729,0.6314221770869181,0.6341320710938135,419337.0
2003-12-24,0.6341316444228018,0.6341316444228018,0.617871833514124,0.617871833514124,43980.0
2003-12-25,0.617871833514124,0.617871833514124,0.617871833514124,0.617871833514124,0.0
2003-12-26,0.617871833514124,0.617871833514124,0.617871833514124,0.617871833514124,0.0
2003-12-29,0.6151618446206516,0.6368415695951445,0.609741995128327,0.623291651559658,465944.0
2003-12-30,0.6314217201028199,0.6341316121484629,0.623291651559658,0.623291651559658,119840.0
2003-12-31,0.6232916337960221,0.6287117447380307,0.615161827088713,0.626001787368582,39174.0
2004-01-01,0.626001787368582,0.626001787368582,0.626001787368582,0.626001787368582,0.0
2004-01-02,0.6260018052094565,0.6260018052094565,0.623291651559658,0.623291651559658,39872.0
2004-01-05,0.6287117582421189,0.6287117582421189,0.623291647183692,0.6287117582421189,103807.0
2004-01-06,0.6314221770869181,0.639551924508691,0.6314221770869181,0.6341320710938135,184677.0
2004-01-07,0.6341315940758911,0.6341315940758911,0.6232916337960221,0.626001787368582,94760.0
2004-01-08,0.626001787368582,0.6314217021074795,0.6232916337960221,0.626001787368582,61787.0
2004-01-09,0.6287117582421189,0.6314217156697748,0.623291647183692,0.6287117582421189,135220.0
2004-01-12,0.6232921026597139,0.6341320710938135,0.6205821432517321,0.6341320710938135,96780.0
2004-01-13,0.6314217156697748,0.6341316076963923,0.623291647183692,0.6287117582421189,215818.0
2004-01-14,0.6314219765187363,0.6314219765187363,0.6260020594243834,0.6314219765187363,88940.0
2004-01-15,0.6314219765187363,0.6341318696648474,0.62871201797156,0.6314219765187363,155230.0
2004-01-16,0.6287117447380307,0.6341315940758911,0.626001787368582,0.626001787368582,273624.0
2004-01-19,0.6287117447380307,0.6341315940758911,0.6232916337960221,0.626001787368582,577531.0
2004-01-20,0.6260018008144631,0.6341316076963923,0.6260018008144631,0.6287117582421189,258207.0
2004-01-21,0.6314219765187363,0.6341318696648474,0.62871201797156,0.6314219765187363,353714.0
2004-01-22,0.6314217156697748,0.6314217156697748,0.6260018008144631,0.6287117582421189,115491.0
2004-01-23,0.6287122176789361,0.6341320710938135,0.6287122176789361,0.6341320710938135,184612.0
2004-01-26,0.6341320710938135,0.6341320710938135,0.6341320710938135,0.6341320710938135,0.0
2004-01-27,0.6341316810854594,0.6476816005939692,0.6341316810854594,0.6422614889082642,286751.0
2004-01-28,0.6558113335438903,0.6558113335438903,0.6368416296288835,0.6368416296288835,262641.0
2004-01-29,0.6368418282120236,0.6395517213581347,0.6260020594243834,0.6314219765187363,737732.0
2004-01-30,0.6287117626561382,0.6368415695951445,0.623291651559658,0.623291651559658,189434.0
2004-02-02,0.6287117711451515,0.6287117711451515,0.6070321112789737,0.6097420033612062,222792.0
2004-02-03,0.6097422141436143,0.6097422141436143,0.596192291241087,0.607032321124596,229621.0
2004-02-04,0.6070325424150815,0.6341320710938135,0.5961925085798957,0.6341320710938135,71537.0
2004-02-05,0.6341316405625981,0.6341316405625981,0.6178718297529,0.6205817219199676,69794.0
2004-02-06,0.623291651559658,0.6260018052094565,0.623291651559658,0.623291651559658,32901.0
2004-02-09,0.623291679488077,0.623291679488077,0.6205817219199676,0.6205817219199676,41304.0
2004-02-10,0.623291651559658,0.623291651559658,0.6205816941129763,0.623291651559658,43658.0
2004-02-11,0.6232916337960221,0.6287117447380307,0.6232916337960221,0.626001787368582,104808.0
2004-02-12,0.626001908280517,0.6476816368245719,0.6232917541844926,0.6476816368245719,74900.0
2004-02-13,0.6476815872947768,0.6476815872947768,0.6368416257501331,0.6395515180347272,199172.0
2004-02-16,0.6422615248356717,0.6476816368245719,0.639551566942796,0.6476816368245719,44722.0
2004-02-17,0.6476816543211052,0.6585213553833333,0.6476816543211052,0.6585213553833333,249172.0
2004-02-18,0.6612311571489995,0.6666512680039445,0.6585211998230809,0.6666512680039445,241319.0
2004-02-19,0.6612312494116978,0.6639411417146963,0.6151619030419131,0.6503914839965689,634875.0
2004-02-20,0.6476815872947768,0.6503914795793706,0.6368416257501331,0.6395515180347272,537667.0
2004-02-23,0.6422614796321262,0.6422614796321262,0.6368416296288835,0.6368416296288835,861503.0
2004-02-24,0.6395515180347272,0.6395515180347272,0.6341316680644947,0.6395515180347272,435513.0
2004-02-25,0.6395515219299822,0.6395515219299822,0.6341316719267397,0.6368416296288835,339491.0
2004-02-26,0.6395514616407875,0.6395514616407875,0.6124519525750087,0.623291651559658,236339.0
2004-02-27,0.6260018370700262,0.6260018370700262,0.617871833514124,0.617871833514124,132012.0
2004-03-01,0.623291651559658,0.6395514616407875,0.6205816941129763,0.623291651559658,109213.0
2004-03-02,0.623291651559658,0.6287117626561382,0.623291651559658,0.623291651559658,207300.0
2004-03-03,0.6232916280389581,0.6232916280389581,0.6151618214067403,0.6151618214067403,88563.0
2004-03-04,0.6205817256976877,0.6205817256976877,0.615161875929518,0.617871833514124,455009.0
2004-03-05,0.617871833514124,0.617871833514124,0.615161875929518,0.617871833514124,89738.0
2004-03-08,0.617871833514124,0.617871833514124,0.615161875929518,0.617871833514124,62904.0
2004-03-09,0.6151619281482156,0.6151619281482156,0.5989021158593056,0.6016120082729015,156173.0
2004-03-10,0.6097420033612062,0.6097420033612062,0.6043218921915424,0.6097420033612062,186760.0
2004-03-11,0.6097422141436143,0.6097422141436143,0.6070323211245962,0.607032321124596,152901.0
2004-03-12,0.6097420033612062,0.6151618529267109,0.6043218921915424,0.6097420033612062,81485.0
2004-03-15,0.6097420033612062,0.6097420033612062,0.6070321112789737,0.6097420033612062,55822.0
2004-03-16,0.604321803703573,0.604321803703573,0.596191997845205,0.5989019549316711,470841.0
2004-03-17,0.6070321343071052,0.609742026492139,0.596192107759674,0.5961921077596741,78288.0
2004-03-18,0.596192107759674,0.601611957530784,0.596192107759674,0.5961921077596741,412268.0
2004-03-19,0.604321884031847,0.623291651559658,0.604321884031847,0.623291651559658,196053.0
2004-03-22,0.6232916599754877,0.6232916599754877,0.6097420033612062,0.6097420033612062,59762.0
2004-03-23,0.609742026492139,0.609742026492139,0.596192107759674,0.5961921077596741,128694.0
2004-03-24,0.5961923062248397,0.5961923062248397,0.590772454649527,0.590772454649527,1137394.0
2004-03-25,0.597936781519711,0.597936781519711,0.5951810538383216,0.5951810538383216,184995.0
2004-03-26,0.5951808818007429,0.5979366086855868,0.5869145656358226,0.589670026523863,224769.0
2004-03-29,0.5896700875627401,0.600692065254228,0.586914626389472,0.5979366705801678,416650.0
2004-03-30,0.6006919634821123,0.6144691340158429,0.597936569274884,0.6144691340158429,307205.0
2004-03-31,0.6144692490102734,0.6337575440641381,0.6144692490102734,0.6337575440641381,1640678.0
2004-04-01,0.6310020164681979,0.63375747740045,0.6117137234432304,0.6117137234432304,294771.0
2004-04-02,0.625491057012367,0.625491057012367,0.6117136216454614,0.6199802025641483,2384386.0
2004-04-05,0.617225039394616,0.6199804343994816,0.617225039394616,0.617225039394616,62434.0
2004-04-06,0.6172249384824248,0.6365131658574967,0.6172249384824248,0.6254911886447603,183500.0
2004-04-07,0.6337575634695684,0.6447795416938499,0.6337575634695684,0.6420241468865959,241725.0
2004-04-08,0.6447796399269019,0.6558013538335127,0.6420242446998599,0.6447796399269019,180190.0
2004-04-09,0.6447796399269019,0.6447796399269019,0.6447796399269019,0.6447796399269019,0.0
2004-04-12,0.6447796399269019,0.6447796399269019,0.6447796399269019,0.6447796399269019,0.0
2004-04-13,0.6475350030003147,0.6475350030003147,0.6337575634695684,0.6420241468865959,679492.0
2004-04-14,0.6420241530986275,0.650290404099582,0.6392686917655017,0.6475350092656678,1582882.0
2004-04-15,0.6502903235818358,0.6502903235818358,0.6392686126124433,0.6392686126124433,1110220.0
2004-04-16,0.6392686126124433,0.6420240736043933,0.6365131516204935,0.6392686126124433,463844.0
2004-04-19,0.6420241530986275,0.6475350092656678,0.6392686917655017,0.6475350092656678,86707.0
2004-04-20,0.6447795416938499,0.6447795416938499,0.6337575634695684,0.6420241468865959,198221.0
2004-04-21,0.6420241468865958,0.6420241468865958,0.6337575634695684,0.6420241468865959,281357.0
2004-04-22,0.6365130371044438,0.6392684976006546,0.633757377110659,0.6365130371044438,406161.0
2004-04-23,0.6365132699231855,0.6365132699231855,0.617225039394616,0.617225039394616,364366.0
2004-04-26,0.6172248085896345,0.625491057012367,0.6144690821191662,0.6199802025641483,15525.0
2004-04-27,0.6227356131367607,0.6227356131367607,0.6172247591301383,0.6227356131367608,47207.0
2004-04-28,0.6172249113045426,0.6172249113045426,0.606202868077928,0.6117137234432304,143461.0
2004-04-29,0.6089583290101802,0.6117137234432304,0.6089583290101802,0.6117137234432304,456465.0
2004-04-30,0.6254911746542874,0.6420240736043933,0.6254911746542874,0.6392686126124433,84650.0
2004-05-03,0.6392685919968584,0.6392685919968584,0.6310020097899852,0.6310020097899852,258909.0
2004-05-04,0.6365132047838584,0.6420241272280459,0.6310020828420443,0.6337575440641381,259869.0
2004-05-05,0.6447795695143572,0.6558012822173521,0.6447795695143572,0.6558012822173521,1318568.0
2004-05-06,0.6530458654327079,0.6558012602666222,0.6475350092656678,0.6475350092656678,668056.0
2004-05-07,0.6475349290890894,0.6475349290890894,0.6392686126124433,0.6392686126124433,81656.0
2004-05-10,0.6420238256861228,0.6447792191148709,0.6254909331202136,0.6282463930481392,237470.0
2004-05-11,0.6420238256861228,0.6420238256861228,0.6227355396914656,0.6282463930481392,90624.0
2004-05-12,0.6282466881191596,0.6420241272280459,0.6282466881191596,0.6337575440641381,219082.0
2004-05-13,0.6392684923792724,0.6392684923792724,0.6199802025641483,0.6199802025641483,126295.0
2004-05-14,0.6199802549262818,0.6199802549262818,0.6062028183957652,0.6144691340158429,199744.0
2004-05-17,0.6199803312860769,0.6282466479242744,0.6089583541044645,0.6089583541044645,90675.0
2004-05-18,0.6117137486510607,0.6172249367394809,0.6062028930586639,0.6089583541044645,864423.0
2004-05-19,0.6144692096968614,0.6144692096968614,0.6089583541044645,0.6089583541044645,458977.0
2004-05-20,0.6172249367394809,0.6172249367394809,0.6089583541044645,0.6089583541044645,527200.0
2004-05-21,0.6144693026544336,0.6144693026544336,0.6062029847656988,0.6062029847656988,201107.0
2004-05-24,0.6062028930586639,0.6117137486510607,0.6062028930586639,0.6089583541044645,44222.0
2004-05-25,0.6089584462283486,0.6117138411917837,0.6062029847656988,0.6062029847656988,93278.0
2004-05-26,0.6062030335747973,0.6062030335747973,0.5951810538383216,0.5951810538383216,128070.0
2004-05-27,0.6006921283396137,0.6089584462283486,0.6006921283396137,0.6062029847656988,184857.0
2004-05-28,0.6062029847656988,0.6062029847656988,0.6034475898022635,0.6062029847656988,82317.0
2004-05-31,0.606202803396752,0.606202803396752,0.6034474092576994,0.6034474092576994,77826.0
2004-06-01,0.606202868077928,0.6144691843754826,0.6034474736448777,0.6117137234432304,58129.0
2004-06-02,0.606202803396752,0.6089582640349996,0.6006919486194517,0.6034474092576994,114901.0
2004-06-03,0.6006921283396137,0.6062029847656988,0.6006921283396137,0.6062029847656988,4484091.0
2004-06-04,0.6034475898022635,0.6117138411917837,0.6034475898022635,0.6062029847656988,57136.0
2004-06-07,0.6117135004822298,0.6337572464048128,0.6117135004822298,0.6282463930481392,94320.0
2004-06-08,0.6282467524125099,0.6282467524125099,0.6144693118936717,0.617225039394616,151903.0
2004-06-09,0.6089584819947199,0.6089584819947199,0.6006921636204737,0.6006921636204737,519444.0
2004-06-10,0.6006921283396137,0.6089584462283486,0.6006921283396137,0.6062029847656988,192294.0
2004-06-11,0.606202868077928,0.6144691843754826,0.606202868077928,0.6117137234432304,149629.0
2004-06-14,0.6117137234432304,0.6117137234432304,0.6117137234432304,0.6117137234432304,0.0
2004-06-15,0.6089582640349996,0.6117136581740523,0.6006919486194517,0.6034474092576994,1433771.0
2004-06-16,0.6062027671972429,0.6199802025641483,0.603447373222729,0.6199802025641483,3362124.0
2004-06-17,0.6199804343994816,0.6254912909084285,0.6089584553847247,0.617225039394616,418394.0
2004-06-18,0.6199804343994816,0.6199804343994816,0.6144693118936717,0.617225039394616,321825.0
2004-06-21,0.6172249367394809,0.6172249367394809,0.6089583541044645,0.6089583541044645,1475734.0
2004-06-22,0.614469032880492,0.6310018608971018,0.614469032880492,0.6227356131367608,377677.0
2004-06-23,0.625491057012367,0.625491057012367,0.6199802025641483,0.6199802025641483,285302.0
2004-06-24,0.625491057012367,0.625491057012367,0.6199802025641483,0.6199802025641483,297143.0
2004-06-25,0.6227356630378531,0.6310019114605854,0.6199802025641483,0.6199802025641483,122246.0
2004-06-28,0.6227357600791186,0.6337574706930751,0.6227357600791186,0.6310020097899852,135468.0
2004-06-29,0.6337575440641381,0.6392686660059521,0.6310020828420443,0.6337575440641381,1444519.0
2004-06-30,0.6337575440641381,0.6337575440641381,0.6254912268970659,0.6337575440641381,127157.0
2004-07-01,0.628246649698342,0.628246649698342,0.6227357940903834,0.6254911886447603,93347.0
2004-07-02,0.6227356131367607,0.6227356131367607,0.6199801528838568,0.6227356131367608,84918.0
2004-07-05,0.6172248085896345,0.6199802025641483,0.6144690821191662,0.6199802025641483,215855.0
2004-07-06,0.6199802025641483,0.6199802025641483,0.6117136216454614,0.6199802025641483,459623.0
2004-07-07,0.6199803709520876,0.6337575440641381,0.6199803709520876,0.6337575440641381,444534.0
2004-07-08,0.6282466153860967,0.6310020097899852,0.6282466153860967,0.6310020097899852,36766.0
2004-07-09,0.6199802991760287,0.6310020097899852,0.6199802991760287,0.6310020097899852,47569.0
2004-07-12,0.6310020097899852,0.6310020097899852,0.6282466153860967,0.6310020097899852,156249.0
2004-07-13,0.6310020035079384,0.6502902961367403,0.6310020035079384,0.6502902961367403,677315.0
2004-07-14,0.6502903165748128,0.6585568989591982,0.6502903165748128,0.6585568989591982,487817.0
2004-07-15,0.661312404565705,0.661312404565705,0.6502904258658546,0.6558012822173521,393182.0
2004-07-16,0.6530458872912104,0.6558012822173521,0.6502904258658546,0.6558012822173521,198031.0
2004-07-19,0.6502902871058086,0.6530457479431993,0.6475348927676177,0.6530457479431995,208791.0
2004-07-20,0.650290404099582,0.6530458654327079,0.6475350092656678,0.6475350092656678,189551.0
2004-07-21,0.6530460323955407,0.6750897286964109,0.6530460323955407,0.669578871120422,353008.0
2004-07-22,0.6640675622207421,0.6833558498742331,0.6640675622207421,0.680600389709332,485177.0
2004-07-23,0.6833561273256592,0.7109106736629885,0.6833561273256592,0.7081552788785449,840282.0
2004-07-26,0.7026443090322789,0.7081551642080117,0.6971334538565461,0.7053997033705456,783400.0
2004-07-27,0.708155245884048,0.7109106405401117,0.6888669512979434,0.6888669512979434,706627.0
2004-07-28,0.691622345954007,0.7026443900727132,0.6806006343313376,0.6888669512979434,420798.0
2004-07-29,0.6888669260815086,0.6998889032975405,0.686111465027103,0.6916223206367091,508125.0
2004-07-30,0.6971335018641261,0.6971335018641261,0.6861114582576372,0.6861114582576374,494731.0
2004-08-02,0.6888669192848562,0.6943777748400901,0.6833560637296227,0.6861114582576374,310567.0
2004-08-03,0.6861115663486689,0.6888670278099871,0.683356171386565,0.683356171386565,205771.0
2004-08-04,0.6833560637296227,0.6943777748400901,0.6806006027024035,0.6861114582576374,337110.0
2004-08-05,0.6833560637296227,0.6971335018641261,0.6833560637296227,0.6861114582576374,242611.0
2004-08-06,0.7164215278051123,0.7329540882920875,0.6971332413240009,0.6998886348222402,1412132.0
2004-08-09,0.7053998332606727,0.7109106894511574,0.7026444384150364,0.7109106894511574,894608.0
2004-08-10,0.7136661507960058,0.7164218781377018,0.7053998332606727,0.7109106894511574,386785.0
2004-08-11,0.7109106894511574,0.719177272983338,0.7109106894511574,0.7109106894511574,494776.0
2004-08-12,0.7219327794699224,0.7274436360049956,0.7164219229348496,0.7164219229348496,713176.0
2004-08-13,0.7164218781377018,0.7164218781377018,0.7109106894511574,0.7109106894511574,844906.0
2004-08-16,0.7164218137500591,0.7164218137500591,0.7026443752656263,0.7026443752656263,1074959.0
2004-08-17,0.7219327182952358,0.7219327182952358,0.6971335667423498,0.7081552788785449,1430530.0
2004-08-18,0.7191773179527782,0.7191773179527782,0.7136661954208408,0.7164219229348496,1561309.0
2004-08-19,0.7191772883653932,0.7439764409994422,0.7191772883653932,0.7439764409994422,962479.0
2004-08-20,0.7412210460948723,0.7439764409994422,0.7329544623858826,0.7439764409994422,317645.0
2004-08-23,0.7439765080474121,0.7439765080474121,0.7329545284405398,0.7412211128945231,630580.0
2004-08-24,0.7412209900611896,0.7632646796250303,0.7412209900611896,0.7577538237332787,574987.0
2004-08-25,0.7605091336743226,0.768775449840312,0.7549980123999264,0.7660200554511162,481043.0
2004-08-26,0.7687753639058997,0.7908190485490102,0.7687753639058997,0.7770419451446465,588796.0
2004-08-27,0.7770420967514733,0.7935746639618555,0.7742863696366472,0.7742863696366472,258652.0
2004-08-30,0.7742863305700517,0.799085745377626,0.7742863305700517,0.7908191629430961,237635.0
2004-08-31,0.7908192028438552,0.7935746639618555,0.7742863696366472,0.7742863696366472,417247.0
2004-09-01,0.785308368043675,0.7990858069994008,0.785308368043675,0.7990858069994008,324973.0
2004-09-02,0.8045966628831164,0.8238849577225578,0.7935746851188524,0.7990858069994008,450912.0
2004-09-03,0.7990858963019049,0.8045967528014906,0.7715310818102502,0.7880639173058704,433198.0
2004-09-06,0.799085611580804,0.8128627811704519,0.7908190305304088,0.7935744910480153,399011.0
2004-09-07,0.7935744910480153,0.8018410720984102,0.7880636365119944,0.7935744910480153,274382.0
2004-09-08,0.7935744919252491,0.7935744919252491,0.7770419282989112,0.7853081768624842,350740.0
2004-09-09,0.7825530608062845,0.7880639173058704,0.7825530608062845,0.7880639173058704,178662.0
2004-09-10,0.7880637319080206,0.7990857083110531,0.7880637319080206,0.7963303139590949,241163.0
2004-09-13,0.796330443937102,0.8073521561423115,0.7935747166393509,0.8018413000397068,325135.0
2004-09-14,0.8073522890047883,0.8321514447940485,0.804596827250426,0.8293959830396861,538960.0
2004-09-15,0.8321512708808929,0.8569506874841547,0.8293958097024006,0.8486841044510541,401823.0
2004-09-16,0.8459287445977608,0.8541949954751346,0.8321513051396812,0.8431732833058291,515430.0
2004-09-17,0.8376624272211765,0.8486841393904819,0.8349070324284552,0.8431732833058291,695099.0
2004-09-20,0.8404178885131082,0.8459287445977608,0.8404178885131082,0.8431732833058291,286312.0
2004-09-21,0.8431733897772317,0.8652171493954629,0.8431733897772317,0.8569508309750523,849785.0
2004-09-22,0.8486840885059576,0.8514395496326801,0.8349069823699646,0.8459286938784415,760962.0
2004-09-23,0.8404178197613121,0.8597060472269278,0.8404178197613121,0.8541949255962793,686590.0
2004-09-24,0.8541949255962793,0.8624615082934445,0.8541949255962793,0.8541949255962793,127589.0
2004-09-27,0.8624615191240773,0.8679723748271095,0.8624615191240773,0.8652169802251966,120256.0
2004-09-28,0.8652168317334004,0.8734830806196606,0.8652168317334004,0.8679722258624222,199737.0
2004-09-29,0.8707278359282287,0.8734832305301418,0.8624615191240773,0.8652169802251966,220578.0
2004-09-30,0.8613147028765888,0.8696770958397929,0.8501651595212082,0.8585272834025054,405238.0
2004-10-01,0.8557399311988985,0.8613147028765888,0.8557399311988985,0.8585272834025054,390127.0
2004-10-04,0.8641019841237957,0.8668896724508729,0.8585272129038819,0.8668896724508729,44543.0
2004-10-05,0.8668898105375089,0.8724645826454263,0.8668898105375089,0.8696771629562265,505876.0
2004-10-06,0.8724643950064445,0.8808265850051243,0.8696769759167289,0.8752518140961603,240792.0
2004-10-07,0.87525165972119,0.8780390110488113,0.8696768225250362,0.8724642411231132,361874.0
2004-10-08,0.8668898105375089,0.8752520023346261,0.8668898105375089,0.8696771629562265,112126.0
2004-10-11,0.8696768225250362,0.8780390110488113,0.8696768225250362,0.8724642411231132,97954.0
2004-10-12,0.872464439744011,0.8836139821336567,0.872464439744011,0.8808266301714807,215673.0
2004-10-13,0.87525178450663,0.91427571771384,0.87525178450663,0.9114883659888235,119805.0
2004-10-14,0.8975511364704842,0.9114883659888235,0.8864015950294875,0.9114883659888235,378147.0
2004-10-15,0.9142757824499036,0.93936255518553,0.9059136594123018,0.9365752032631524,186517.0
2004-10-18,0.9365751580338384,0.944937280667615,0.9282129681295952,0.931000387187832,175156.0
2004-10-19,0.9310004809568466,0.9337878330253544,0.9198506017895006,0.9282130616178652,77614.0
2004-10-20,0.9282128261977336,0.9365750148233252,0.9142755984967412,0.9170630171287572,111682.0
2004-10-21,0.91706319319365,0.91706319319365,0.9059136510659236,0.9142757740264836,259237.0
2004-10-22,0.9170630848620608,0.96444920510622,0.9142756660241692,0.9421498544030862,411600.0
2004-10-25,0.947725071190318,0.9505124905496792,0.9310004877636772,0.9393626113008128,655383.0
2004-10-26,0.9337874350688498,0.9505120785160668,0.93100008418824,0.9505120785160668,689193.0
2004-10-27,0.9616618993278748,0.9755991287218708,0.9616618993278748,0.9672369390804954,393133.0
2004-10-28,0.9755989982580892,0.9978983470409744,0.9616617707278748,0.9755989982580892,651314.0
2004-10-29,0.9755992381637162,1.0034733637262798,0.9755992381637162,0.9978985924301448,547760.0
2004-11-01,1.0006859492353697,1.0229853021095328,0.9978985301260996,1.01741053116146,369280.0
2004-11-02,1.020198010247534,1.045284785359991,1.020198010247534,1.0229854297044738,128574.0
2004-11-03,1.031347571349761,1.036922341271368,0.9923235764644132,1.031347571349761,341203.0
2004-11-04,1.031347673388236,1.0397097954627417,1.0257729029150775,1.0397097954627417,1523065.0
2004-11-05,1.036922824000085,1.036922824000085,1.011836044956913,1.011836044956913,330042.0
2004-11-08,1.0034734085054653,1.0118358685399604,0.9644494022568564,1.0034734085054653,245755.0
2004-11-09,1.0034731163076271,1.034134922675337,1.0034731163076271,1.031347571349761,563599.0
2004-11-10,1.0257728014281544,1.031347571349761,1.0201976951542695,1.031347571349761,424867.0
2004-11-11,1.0285602545164254,1.0397097954627417,1.0229852149614187,1.0397097954627417,352015.0
2004-11-12,1.0397097954627417,1.0397097954627417,1.0285602545164254,1.0397097954627417,1894787.0
2004-11-15,1.039709821564098,1.039709821564098,1.0313476992796655,1.036922469892775,265800.0
2004-11-16,1.039709821564098,1.039709821564098,1.0313476992796655,1.036922469892775,202767.0
2004-11-17,1.0341352649495987,1.0341352649495987,1.0257731409347512,1.0285604931828745,109145.0
2004-11-18,1.0257732789663154,1.0257732789663154,1.011836044956913,1.011836044956913,157350.0
2004-11-19,1.0090485966484783,1.0257732500806012,0.9951113630315476,1.0257732500806012,260334.0
2004-11-22,1.0257732500806012,1.0285606026253082,1.006261244103771,1.0257732500806012,785537.0
2004-11-23,1.0285606026253082,1.0285606026253082,1.006261244103771,1.0257732500806012,934516.0
2004-11-24,1.028560325192313,1.0424972859680954,1.0118357435417873,1.0424972859680954,395292.0
2004-11-25,1.0480722169257102,1.081521174937278,1.0285602182407343,1.0452845290703687,302262.0
2004-11-26,1.0424972859680954,1.056434515825745,1.0313477442556565,1.0424972859680954,67391.0
2004-11-29,1.0452844733981044,1.0870961563964907,1.0452844733981044,1.0759463473554052,160958.0
2004-11-30,1.0926710801409532,1.1066083097683816,1.0787338505135242,1.0870963093768198,230572.0
2004-12-01,1.0731590797493908,1.0898836611236535,1.0592218501219623,1.0870963093768198,383758.0
2004-12-02,1.092671150857889,1.1010333411805169,1.0592219186740863,1.0787339203284525,849393.0
2004-12-03,1.0731591102564637,1.0731591102564637,1.0397098792865995,1.0508597574841565,156753.0
2004-12-06,1.0508597574841565,1.0675843393338549,1.0508597574841565,1.0508597574841565,200467.0
2004-12-07,1.059221701064233,1.0898835077510778,1.0536469310846028,1.0759463473554052,294009.0
2004-12-08,1.0647969256818364,1.0647969256818364,1.003473555206639,1.0257732500806012,557799.0
2004-12-09,1.0229854116297696,1.0229854116297696,0.9505125070298324,1.0034734085054653,1031870.0
2004-12-10,0.9895363400687563,1.0201978830002625,0.9616619471646491,1.01741053116146,273827.0
2004-12-13,1.031347571349761,1.0424971111929748,1.0285601527537298,1.031347571349761,303760.0
2004-12-14,1.0424974793125172,1.0731592965073171,1.0424974793125172,1.0592220640648304,691330.0
2004-12-15,1.0731589287303618,1.0843084686896227,1.0675841587507315,1.0759463473554052,455653.0
2004-12-16,1.0731592965073171,1.0759467160876228,1.0592220640648304,1.0592220640648304,372174.0
2004-12-17,1.0592218501219623,1.0870963093768198,1.0480723085936958,1.0870963093768198,235958.0
2004-12-20,1.0870963797329605,1.0870963797329605,1.0592219186740863,1.0787339203284525,73004.0
2004-12-21,1.0592217247193676,1.0787337228008798,1.0480721845111094,1.0480721845111094,91383.0
2004-12-22,1.0480722169257102,1.073158985887231,1.0424971775673264,1.0452845290703687,129089.0
2004-12-23,1.0452848084830468,1.0564346883688844,1.0285604931828745,1.0285604931828745,207112.0
2004-12-24,1.025773200911867,1.0536473304572034,1.0174107400556762,1.0536473304572034,112441.0
2004-12-27,1.0536473304572034,1.0536473304572034,1.0536473304572034,1.0536473304572034,0.0
2004-12-28,1.0536473304572034,1.0536473304572034,1.0536473304572034,1.0536473304572034,0.0
2004-12-29,1.0536469546152385,1.0592217247193676,1.0480721845111094,1.0480721845111094,52507.0
2004-12-30,1.0647966823853343,1.0675843706455046,1.0620093304775122,1.0675843706455046,32194.0
2004-12-31,1.0703721943189224,1.0815217407045796,1.0675847740872606,1.0815217407045796,74550.0
2005-01-04,1.0815212695308236,1.0870963093768198,1.0759464987666905,1.0870963093768198,489288.0
2005-01-05,1.0843084929050089,1.0843084929050089,1.03692237522102,1.0480721845111094,241576.0
2005-01-06,1.0341348501970449,1.0703714912171387,1.0313474990668232,1.0647963853339906,181664.0
2005-01-07,1.064796638474841,1.0703717456833943,1.0341350960485327,1.0424972859680954,348247.0
2005-01-10,1.0452845921772076,1.0452845921772076,1.0313476992796655,1.036922469892775,217905.0
2005-01-11,1.0341350509509883,1.0424972405058848,1.0341350509509883,1.036922469892775,848128.0
2005-01-12,1.0424974793125172,1.0703719441974908,1.0424974793125172,1.0592220640648304,1442703.0
2005-01-13,1.0647966208860955,1.0870963093768198,1.0647966208860955,1.0870963093768198,852943.0
2005-01-14,1.0954584400217706,1.1121830887906825,1.0954584400217706,1.0982458590597672,496587.0
2005-01-17,1.1093955509256102,1.114970321134025,1.0898835524790933,1.0898835524790933,640738.0
2005-01-18,1.0926707798720756,1.1121827749016888,1.0508594388319872,1.06200897729633,267352.0
2005-01-19,1.0592219112992205,1.0982459143362453,1.0592219112992205,1.0675843706455046,247089.0
2005-01-20,1.0675843089852577,1.095458431887787,1.0620092691392615,1.0870963093768198,169793.0
2005-01-21,1.0870963093768198,1.095458431887787,1.0815212695308236,1.0870963093768198,207100.0
2005-01-24,1.0815209723259436,1.0815209723259436,1.06200897729633,1.06200897729633,172382.0
2005-01-25,1.06200897729633,1.078733554074634,1.059221559045021,1.06200897729633,285123.0
2005-01-27,1.0647966511554456,1.0703717584303931,1.0508597574841565,1.0508597574841565,86991.0
2005-01-28,1.0536469201180103,1.0592216900396174,1.0201976951542695,1.031347571349761,419505.0
2005-01-31,1.031347973004549,1.0592221025498854,1.031347973004549,1.0536473304572034,328810.0
2005-02-01,1.0536470243627167,1.0592217948358749,1.036922443861394,1.0397097954627417,263224.0
2005-02-02,1.0452849491401683,1.0452849491401683,0.9951113910538248,1.011836044956913,1238471.0
2005-02-03,1.0034730210537015,1.0034730210537015,0.9867487128764236,0.9867487128764236,1533311.0
2005-02-04,0.9895362490219574,1.003473208745039,0.9895362490219574,0.9951110194570976,1100451.0
2005-02-07,1.0006856549470324,1.0006856549470324,0.975598890341283,0.9783862413603628,571966.0
2005-02-08,0.9783865600712628,0.9839613311958604,0.9783865600712628,0.9811739792687966,497221.0
2005-02-09,0.986748841301457,0.997898381537418,0.983961153525406,0.9923236114194376,162459.0
2005-02-10,0.989536063937412,1.0006856699927134,0.981173674402201,0.9867487128764236,578470.0
2005-02-11,0.986748841301457,0.9923236114194376,0.983961153525406,0.9923236114194376,287399.0
2005-02-14,0.9923236678747585,1.003473208745039,0.9839612095049696,0.9951110194570976,277499.0
2005-02-15,0.9951110194570976,1.003473208745039,0.9839612095049696,0.9951110194570976,291381.0
2005-02-16,1.0926707798720756,1.095458130852938,1.031347443802374,1.06200897729633,2147823.0
2005-02-17,1.0620093304775122,1.0731591417316189,1.0508597883052837,1.0675843706455046,1050652.0
2005-02-18,1.067584563406076,1.070371983087658,1.0452848696010126,1.0536473304572034,944586.0
2005-02-21,1.0480725583645214,1.0592221025498854,1.0480725583645214,1.0536473304572034,680080.0
2005-02-22,1.0508596031984028,1.0508596031984028,1.0480721845111094,1.0480721845111094,479248.0
2005-02-23,1.0313477442556565,1.0452846377609717,1.0313477442556565,1.0424972859680954,325674.0
2005-02-24,1.04807228020085,1.0508596991426369,1.036922469892775,1.036922469892775,283281.0
2005-02-25,1.0341352332905596,1.0564346560271702,1.0313478811277683,1.0564346560271702,378316.0
2005-02-28,1.0647968359549624,1.0787340683974491,1.0452848316223438,1.0592220640648304,457162.0
2005-03-01,1.0703720671975996,1.106608660446602,1.064796958314416,1.106608660446602,834406.0
2005-03-02,1.106608304412452,1.1149704268829468,1.0982458455896302,1.109395656145795,897775.0
2005-03-03,1.1010333353781696,1.1121831466511485,1.0675843724525205,1.1121831466511485,377378.0
2005-03-04,1.1149702618445965,1.159569093844926,1.1149702618445965,1.1567816752537126,799788.0
2005-03-07,1.170719221560797,1.1762939257204166,1.156781990268433,1.1679318022105138,400438.0
2005-03-08,1.1679318054359602,1.19023116029981,1.165144116996083,1.187443740941829,372694.0
2005-03-09,1.1874433289109945,1.212530094427972,1.1762935208069922,1.2013802863239698,390591.0
2005-03-10,1.2013809176279462,1.2125307315909744,1.193018792602376,1.19580621245789,796975.0
2005-03-11,1.195805731453751,1.212530243859522,1.170718962845094,1.170718962845094,395747.0
2005-03-14,1.1707186726191767,1.1707186726191767,1.1456316411478615,1.1512066117753117,516828.0
2005-03-15,1.156781902310805,1.1958059047884713,1.1512070640341294,1.190231066511796,349996.0
2005-03-16,1.1874435894710127,1.1902310084734296,1.170719075456511,1.1762937789204144,188296.0
2005-03-17,1.1707189266728977,1.1707189266728977,1.1289075124094168,1.1289075124094168,512304.0
2005-03-18,1.114970224818035,1.140056991305863,1.0982456465556971,1.114970224818035,301393.0
2005-03-21,1.126120221826929,1.1512069237443543,1.117757763619586,1.1344824109524303,105921.0
2005-03-22,1.1400568050612956,1.1595688659051606,1.131694685472331,1.1512066117753117,410399.0
2005-03-23,1.181013830362386,1.181013830362386,1.1107152345815066,1.1332106766521717,258096.0
2005-03-24,1.1332104371345568,1.1697657263590195,1.1191509245360585,1.1191509245360585,116914.0
2005-03-29,1.1163392377241077,1.1303986846644836,1.0713480167296086,1.0769720805261866,396657.0
2005-03-30,1.0376048997204563,1.0629122700921698,1.0179213215693408,1.0432286919410545,674227.0
2005-03-31,1.0657242679370935,1.0910316399189155,1.054476343470256,1.0685361302952867,536211.0
2005-04-01,1.0685358945481562,1.0882194696088678,1.0544761108250835,1.0797838165334064,327983.0
2005-04-04,1.0685360866243294,1.0797840106314658,1.0544763003739206,1.0769720805261866,200889.0
2005-04-05,1.0685359147651816,1.0769719073102266,1.046040477541027,1.0544761307760937,275371.0
2005-04-06,1.0685361372861173,1.0685361372861173,1.0291689782217073,1.0376049725235346,862184.0
2005-04-07,1.0319809495498449,1.0319809495498449,1.001049783555702,1.0122973692339152,1023389.0
2005-04-08,1.0122970173612895,1.0122970173612895,1.0010494355927153,1.0010494355927153,352824.0
2005-04-11,1.0010496134973836,1.0010496134973836,0.9644943894260852,0.9757422446415632,510013.0
2005-04-12,0.9757421545447684,0.9898016668869024,0.9757421545447684,0.9898016668869024,1149736.0
2005-04-13,0.9898016668869024,0.998237591450566,0.9869897372736776,0.9898016668869024,252557.0
2005-04-14,0.9869897267228608,0.9869897267228608,0.9616823604743716,0.9841778650016892,401337.0
2005-04-15,0.9644941933938128,0.9785539077625386,0.9419986911210438,0.9419986911210438,222751.0
2005-04-18,0.8998196837388405,0.9419986911210438,0.8773241814660712,0.9419986911210438,395422.0
2005-04-19,0.9504344333863618,0.9588704250736187,0.9448106425141568,0.95324629489147,486719.0
2005-04-20,0.9616825842653198,0.9869899564030296,0.9560587916522828,0.9673063768783564,682479.0
2005-04-21,0.956058538991342,0.9644942596125649,0.947622546922152,0.9504344764165568,853467.0
2005-04-22,0.9560584376918294,0.9813658004600222,0.9560584376918294,0.9701179479501896,337814.0
2005-04-26,0.9982378130771422,1.0038616056901792,0.9363752121276102,0.9673063768783564,488722.0
2005-04-27,0.9448106108339868,0.9448106108339868,0.913879456695054,0.9251270380623244,798393.0
2005-04-28,0.91950348871192,0.936375136638911,0.899819910774098,0.936375136638911,392411.0
2005-04-29,0.9223151694084828,0.9223151694084828,0.8688883061276469,0.9138795167595916,529832.0
2005-05-02,0.9279390546173332,0.9307509843602768,0.8857600406111807,0.919503401112498,203993.0
2005-05-03,0.9335631308961074,0.9335631308961074,0.9082554253812556,0.916691417702198,390505.0
2005-05-04,0.9138795842287408,0.9138795842287408,0.7873422063978197,0.807025714054368,2301049.0
2005-05-05,0.8463928112827254,0.8717001766608211,0.8182735842801665,0.840769020171807,1051161.0
2005-05-06,0.8435811200348754,0.882948276520146,0.8323335355413835,0.882948276520146,440866.0
2005-05-09,0.8857601142352467,0.8857601142352467,0.8632646744218846,0.8773243921672395,92083.0
2005-05-10,0.877324198817498,0.8913837098783266,0.8745123373225254,0.8801361281744593,342963.0
2005-05-11,0.8773241725625527,0.9251270380623244,0.8604525290637006,0.9251270380623244,270748.0
2005-05-12,0.9251273146362572,0.9279391768877094,0.8998199436151256,0.9223153845227982,605369.0
2005-05-13,0.9110671328507614,0.927938774069544,0.8998195530035125,0.927938774069544,370740.0
2005-05-16,0.9251271385751648,0.9307509298698118,0.9138795559858716,0.916691417702198,297518.0
2005-05-17,0.8829482812992846,0.8998199295788655,0.8745125589525028,0.8998199295788655,2254000.0
2005-05-18,0.8998198859824237,0.9082555400584909,0.8773243786535627,0.9026317480537784,378614.0
2005-05-19,0.9110673549595756,0.9279390002914916,0.9054435636649292,0.916691417702198,392357.0
2005-05-20,0.913879677842832,0.9560586950037916,0.913879677842832,0.9448108394667306,670449.0
2005-05-23,0.9532463380489696,0.9673061212449776,0.9391868941629212,0.9504344764165568,537929.0
2005-05-24,0.9448105740594506,0.9673060073663556,0.9448105740594506,0.9644941460649764,366144.0
2005-05-25,0.9701180507393824,0.9701180507393824,0.9419987557953342,0.9504344764165568,454898.0
2005-05-26,0.9616823080859984,0.9616823080859984,0.9391868726461308,0.9391868726461308,140488.0
2005-05-27,0.9560584733517568,0.9588704026531044,0.9419986911210438,0.9419986911210438,90880.0
2005-05-30,0.9504347275912072,0.9673063768783564,0.9391871423651336,0.9673063768783564,120572.0
2005-05-31,0.9729301601107724,0.9869899468868494,0.9616825749931436,0.9616825749931436,182857.0
2005-06-01,0.961682216901613,0.9673060073663556,0.9560584264368708,0.9644941460649764,96111.0
2005-06-02,0.9644945052035552,0.967306367551958,0.9616825749931436,0.9616825749931436,131511.0
2005-06-03,0.9616822865787268,0.9616822865787268,0.9504344333863618,0.95324629489147,339235.0
2005-06-06,0.9588704465180052,0.9616823080859984,0.9391868726461308,0.9391868726461308,278508.0
2005-06-07,0.9504347222486648,0.978554228051863,0.9419989994455232,0.978554228051863,327446.0
2005-06-08,0.9785542175314826,0.9954259344044164,0.9701182912330067,0.9926137327648956,124037.0
2005-06-09,0.9926133815219164,1.0038612340317492,0.9701179479501896,0.9701179479501896,315623.0
2005-06-10,0.9841776456123428,1.0038611483067252,0.9701178651066832,0.9813657166560024,210372.0
2005-06-14,0.9813657284230812,0.9954255090973252,0.9813657284230812,0.9869895185412156,465322.0
2005-06-15,0.9898014470249078,1.0066730888185973,0.9841776569096508,0.998237369714722,472215.0
2005-06-16,1.0207331646730315,1.043228603087468,1.0151093729314216,1.0263569564146413,695431.0
2005-06-17,1.0263571567107383,1.0263571567107383,1.0066735763948085,1.0122973692339152,145863.0
2005-06-20,1.0122970571241006,1.0122970571241006,0.9982375454301334,1.003861336535322,220742.0
2005-06-21,1.0038611483067252,1.0038611483067252,0.978553787699662,0.9813657166560024,187250.0
2005-06-22,0.9729298988508396,0.9729298988508396,0.9532463248015596,0.9560585257048502,468442.0
2005-06-23,0.9560587862781272,0.978554228051863,0.9448109296672405,0.978554228051863,184284.0
2005-06-24,0.9701179841345212,0.9701179841345212,0.9363749003803356,0.9419986911210438,321246.0
2005-06-27,0.9391871676612736,0.953246615641539,0.9138797948419332,0.9476228228770306,507172.0
2005-06-28,0.970118081361874,0.9954257190583392,0.9673061517787086,0.9841778650016892,529810.0
2005-06-29,0.9898019264294384,1.0122973692339152,0.9841781335903316,1.0122973692339152,159969.0
2005-06-30,1.0038612971038643,1.0122970173612895,0.9898015823761854,1.0010494355927153,861208.0
2005-07-01,0.9926136202927738,1.0094853352539894,0.9757422446415632,0.9757422446415632,851173.0
2005-07-04,0.9757423617692204,0.9813661543280348,0.9419989956582524,0.9616825749931436,70337.0
2005-07-05,0.9532463380489696,0.9616823301181598,0.9419987557953342,0.9504344764165568,233864.0
2005-07-06,0.9504346315112552,0.9560586950037916,0.9419989095134668,0.9448108394667306,595468.0
2005-07-07,0.9419986911210438,0.9560584733517568,0.9363749003803356,0.9419986911210438,183604.0
2005-07-08,0.9504346509690578,0.9504346509690578,0.936375136638911,0.936375136638911,80574.0
2005-07-11,0.9476225252121004,0.9476225252121004,0.9363749432161472,0.9391868726461308,583559.0
2005-07-12,0.941998928798569,0.941998928798569,0.930751073031236,0.936375136638911,144419.0
2005-07-13,0.9391866932266796,0.9504342730739284,0.927938774069544,0.927938774069544,346692.0
2005-07-14,0.930751073031236,0.936375136638911,0.930751073031236,0.936375136638911,496877.0
2005-07-15,0.9335629033030552,0.941998554257503,0.927938774069544,0.927938774069544,52078.0
2005-07-18,0.927939127548624,0.9335632589245308,0.905443687837048,0.9082555499389916,155394.0
2005-07-19,0.9026316340866088,0.9195033472805184,0.8998197723702825,0.916691417702198,115129.0
2005-07-20,0.9166913274089142,0.9419986911210438,0.9166913274089142,0.9419986911210438,539162.0
2005-07-21,0.9391868726461308,0.9532463162100772,0.9391868726461308,0.9391868726461308,360626.0
2005-07-22,0.9419987557953342,0.9504344764165568,0.9363749646685164,0.9504344764165568,371357.0
2005-07-25,0.9504345064177218,0.989801656306026,0.9504345064177218,0.9841778650016892,280712.0
2005-07-26,0.984177729656488,0.9898015201874352,0.9616822282227764,0.9701179479501896,505632.0
2005-07-27,0.981365923594325,0.981365923594325,0.96449427843662,0.9729299313604896,317515.0
2005-07-28,0.9701179365297188,0.9701179365297188,0.9504343645241928,0.9644941460649764,401360.0
2005-07-29,0.9644942462088404,0.9644942462088404,0.933563090062234,0.9560585257048502,365348.0
2005-08-01,0.9560586950037916,0.9616824870483164,0.9448108394667306,0.9448108394667306,55851.0
2005-08-02,0.9448106440649178,0.9673060790386157,0.93637492381177,0.9588704266474566,431249.0
2005-08-03,0.956058517088022,0.956058517088022,0.933563081648154,0.9391868726461308,758902.0
2005-08-04,0.947622430451247,0.947622430451247,0.933562988293224,0.933562988293224,122355.0
2005-08-05,0.9476225055746412,0.9616822881571802,0.93637492381177,0.9588704266474566,320213.0
2005-08-08,0.9588707218898064,0.9729301694913935,0.9588707218898064,0.9673063768783564,675206.0
2005-08-09,0.9729300433206902,0.9757422446415632,0.9673062514369534,0.9757422446415632,155880.0
2005-08-10,0.9729301535624844,1.00104972692538,0.9729301535624844,0.9926137327648956,211569.0
2005-08-11,0.9926133081515462,1.0066730888185973,0.9926133081515462,0.998237369714722,222826.0
2005-08-12,0.998237369714722,1.0066730888185973,0.9926133081515462,0.998237369714722,195256.0
2005-08-15,0.995425990716595,1.0235452263601783,0.995425990716595,1.0122973692339152,196624.0
2005-08-16,1.0235447311359136,1.0235447311359136,0.9813657284230812,0.9869895185412156,1299034.0
2005-08-17,0.9813661477229688,1.0038615892548577,0.9785542175314826,0.9926137327648956,929868.0
2005-08-18,0.9982375687520304,0.9982375687520304,0.9729299313604896,0.9729299313604896,181287.0
2005-08-19,0.9729298683231368,0.978553930643297,0.9476225040192652,0.95324629489147,399814.0
2005-08-22,0.9616825749931436,0.9729301601107724,0.953246580775881,0.9616825749931436,331228.0
2005-08-23,0.9701180372575036,0.9701180372575036,0.9419987427042332,0.9560585257048502,291861.0
2005-08-24,0.9560586950037916,0.9560586950037916,0.9419989095134668,0.9448108394667306,790767.0
2005-08-25,0.9363749646685164,0.958870468485747,0.9307509020937312,0.9504344764165568,419965.0
2005-08-26,0.9448107037296296,0.9785539940450396,0.9448107037296296,0.9729299313604896,228143.0
2005-08-29,0.972930195696371,0.972930195696371,0.9335633748967652,0.9476228228770306,167282.0
2005-08-30,0.947622481861752,0.947622481861752,0.9307508381916784,0.9419986911210438,163346.0
2005-08-31,0.939186829681683,0.9448106204223914,0.9335630389409748,0.9419986911210438,218634.0
2005-09-01,0.941998963179018,0.941998963179018,0.9138797299064344,0.9223153845227982,306939.0
2005-09-02,0.9279390877429782,0.9279390877429782,0.8829482102497918,0.905443648996385,1425075.0
2005-09-05,0.911067495093414,0.936375136638911,0.905443702933756,0.936375136638911,353161.0
2005-09-06,0.9363750474321578,0.9391869771751014,0.9166914713695544,0.919503401112498,285085.0
2005-09-07,0.9195032841779402,0.925127075086644,0.8970077812331786,0.8970077812331786,539723.0
2005-09-08,0.8970077812331786,0.9138794932692362,0.8941959197098214,0.8970077812331786,1046872.0
2005-09-09,0.8970079560490664,0.91669153344457,0.8941960939777115,0.9026317480537784,243448.0
2005-09-12,0.9082555650825828,0.941998928798569,0.9082555650825828,0.936375136638911,276312.0
2005-09-13,0.9419990301125222,0.9504347531902908,0.9335633748967652,0.9476228228770306,189556.0
2005-09-14,0.933563081648154,0.9448106636441074,0.9307508807702094,0.9391868726461308,714281.0
2005-09-15,0.9251270380623244,0.9419986815611764,0.9223151087895132,0.9251270380623244,405837.0
2005-09-16,0.9251272619318812,0.9448108394667306,0.9223153319786176,0.9448108394667306,254361.0
2005-09-19,0.9419986815611764,0.9419986815611764,0.9195032473786888,0.9251270380623244,132657.0
2005-09-20,0.9251269130387204,0.9363747643338786,0.9251269130387204,0.927938774069544,231002.0
2005-09-21,0.9279391430204048,0.936375136638911,0.9279391430204048,0.936375136638911,58027.0
2005-09-22,0.9279391768877094,0.9335633085626546,0.9082555982314892,0.9223153845227982,188839.0
2005-09-23,0.922315262993444,0.9419988390560472,0.9138796094886088,0.919503401112498,166772.0
2005-09-26,0.930750859954695,0.95324629489147,0.930750859954695,0.95324629489147,201493.0
2005-09-27,0.9419986400156412,0.9448105691644358,0.9279388585477008,0.933562988293224,327545.0
2005-09-28,0.9335632553776816,0.9504346315112552,0.9335632553776816,0.9448108394667306,340792.0
2005-09-29,0.9448106636441074,0.9476225252121004,0.9363749432161472,0.9391868726461308,553396.0
2005-09-30,0.9494201983724544,0.957947765319828,0.9380497203679632,0.9437351308737352,201445.0
2005-10-03,0.9465776381814952,0.9522627057274152,0.9437351387092406,0.9494202062551608,50708.0
2005-10-04,0.94657781247992,0.9522628810726622,0.9380499008843992,0.9408924694814824,281878.0
2005-10-05,0.9380495632016888,0.9465774717273,0.9352070642292832,0.9352070642292832,183079.0
2005-10-06,0.9181515832922232,0.9323645593192926,0.9124665163639224,0.9266794923909916,257131.0
2005-10-07,0.9181517556173132,0.9352073026103378,0.9124666876219992,0.9181517556173132,92766.0
2005-10-10,0.923837404947928,0.9522630266633024,0.923837404947928,0.946577957201375,110593.0
2005-10-11,0.9380496262475936,0.9465775353463616,0.9266794923909916,0.9266794923909916,149600.0
2005-10-12,0.9295224011863246,0.9295224011863246,0.9153094199446854,0.9295224011863246,264739.0
2005-10-13,0.9266794923909916,0.9295220601558438,0.9153090841287748,0.9266794923909916,115258.0
2005-10-14,0.9181518415912552,0.9238372531260228,0.9153093416281404,0.9153093416281404,61148.0
2005-10-17,0.923837078401819,0.935207213306704,0.9181516679423258,0.923837078401819,39921.0
2005-10-18,0.920994151057076,0.9408921940124456,0.9181515832922232,0.9266794923909916,169172.0
2005-10-19,0.9209943239156784,0.9352073026103378,0.9181517556173132,0.9181517556173132,85239.0
2005-10-20,0.9266796663166588,0.929522234615024,0.9181517556173132,0.9181517556173132,46722.0
2005-10-21,0.9124666834630142,0.918151751432416,0.9096241837790214,0.9096241837790214,137752.0
2005-10-24,0.909624276063309,0.9238372561351388,0.8954112959914796,0.9010963645376496,187837.0
2005-10-25,0.9096243509306016,0.932364901392652,0.9096243509306016,0.9295224011863246,385752.0
2005-10-26,0.932364652869244,0.9465776303223896,0.932364652869244,0.9437351308737352,275906.0
2005-10-27,0.952262712952849,0.9693182587270772,0.952262712952849,0.9693182587270772,212947.0
2005-10-28,0.969318343019238,0.9721608427602452,0.9522627957618554,0.9551053641042798,213653.0
2005-10-31,0.9551055252758612,0.9664759377671228,0.9522629564537606,0.9579480254965328,220995.0
2005-11-01,0.960790590145153,0.9721610025870236,0.9579480213354,0.9721610025870236,248806.0
2005-11-02,0.972160683257303,0.9778457504079824,0.9551052073996392,0.9607902745503186,249712.0
2005-11-03,0.9721610025870236,0.9778460716051012,0.960790590145153,0.9721610025870236,73796.0
2005-11-04,0.9778457504079824,0.9863736598403304,0.9579477066742756,0.9607902745503186,325007.0
2005-11-07,0.963632773824955,0.9693181839826664,0.9551052073996392,0.9607902745503186,395294.0
2005-11-08,0.9636328481309622,0.9721607582209,0.9607903486371396,0.9693182587270772,628420.0
2005-11-09,0.9664756798025178,0.9664756798025178,0.946577634757424,0.9664756798025178,101323.0
2005-11-10,0.9664756906318432,0.9721607582209,0.9579477805419055,0.9693182587270772,135738.0
2005-11-11,0.9664756798025178,0.9664756798025178,0.9551052703461628,0.9664756798025178,105638.0
2005-11-14,0.966475845266364,0.9892163936666872,0.966475845266364,0.9892163936666872,446590.0
2005-11-15,0.9863736580478184,0.9920587251881664,0.9806883165018452,0.9920587251881664,230486.0
2005-11-16,0.9920588827855996,1.0005865191515162,0.9835309720140144,0.9863738147421276,99525.0
2005-11-17,0.9949015550248458,1.046068064578825,0.9949015550248458,1.037540152916505,420109.0
2005-11-18,1.0432251365716745,1.0517530475393029,1.0375400683975118,1.0517530475393029,277901.0
2005-11-21,1.0659655405983253,1.091548995661681,1.0659655405983253,1.083021085838683,333861.0
2005-11-22,1.091548995661681,1.094391495066528,1.06880838301022,1.083021085838683,250167.0
2005-11-23,1.08870650933969,1.0972341453968677,1.08870650933969,1.0972341453968677,172061.0
2005-11-24,1.083021323258344,1.0972343036082115,1.0773362546009613,1.0915492349508285,228678.0
2005-11-25,1.0915492346358109,1.0943917346629697,1.080178754317204,1.080178754317204,164675.0
2005-11-28,1.0801788262361456,1.097234376346063,1.0801788262361456,1.0887067384939626,155826.0
2005-11-29,1.0858638197430377,1.1000768000465266,1.0858638197430377,1.0943917314076947,176094.0
2005-11-30,1.0943914840046656,1.111446960471221,1.0943914840046656,1.1086044610951054,552092.0
2005-12-01,1.0943914840046656,1.1199745958023857,1.0943914840046656,1.1086044610951054,193277.0
2005-12-02,1.1086046298410073,1.131345177122648,1.1086046298410073,1.1171321978687838,445597.0
2005-12-05,1.119974766278989,1.1370302453416388,1.1171321978687838,1.1171321978687838,191462.0
2005-12-06,1.1086044610951054,1.1142895284487455,1.07165094018447,1.1086044610951054,382830.0
2005-12-07,1.1086046472499702,1.1285026950352937,1.1086046472499702,1.125659852174769,183883.0
2005-12-08,1.125659852174769,1.1370302631969829,1.1171322154116592,1.125659852174769,348370.0
2005-12-09,1.119974592860738,1.1256596601994455,1.1086044581833217,1.1114469575519714,235736.0
2005-12-12,1.1171322154116592,1.13418776334356,1.1114471471033929,1.125659852174769,135344.0
2005-12-13,1.1256597502922092,1.134187660689146,1.1199746824984935,1.131345092491581,123183.0
2005-12-14,1.1256598344979798,1.1256598344979798,1.105761787025125,1.1171321978687838,305536.0
2005-12-15,1.1341874335632436,1.1341874335632436,1.1171318905904724,1.122817025847129,308459.0
2005-12-16,1.1114473744843474,1.1285029259054888,1.108604874049403,1.1285029259054888,214929.0
2005-12-19,1.1285026773138622,1.131345177122648,1.111447129649793,1.1171321978687838,215929.0
2005-12-20,1.1142896252435803,1.1341876714161407,1.1142896252435803,1.1341876714161407,125453.0
2005-12-21,1.1341876714161407,1.1370301710391753,1.1341876714161407,1.1341876714161407,400203.0
2005-12-22,1.1341876714161407,1.1398727392636243,1.1256597609385484,1.1341876714161407,186035.0
2005-12-23,1.137030093327806,1.1427151607867392,1.128502526440112,1.1427151607867392,140706.0
2005-12-28,1.1427154117860745,1.1455579804406208,1.1313452743707393,1.1398729117329531,48963.0
2005-12-29,1.1455577288169103,1.1455577288169103,1.1341875938990449,1.1427151607867392,62817.0
2005-12-30,1.1427154184432722,1.1455579871143786,1.1341878496328035,1.1455579871143786,98540.0
2006-01-03,1.137030093327806,1.1427151607867392,1.128502526440112,1.1427151607867392,45099.0
2006-01-04,1.1427151634687602,1.1540856414203635,1.1370300959964843,1.1540856414203635,153219.0
2006-01-05,1.1455579871143786,1.1626134677424436,1.1455579871143786,1.1455579871143786,268064.0
2006-01-06,1.1427149041845568,1.1512428121643183,1.1285022730294452,1.137029838002233,257542.0
2006-01-09,1.1427149041845568,1.1512428121643183,1.1313447718199094,1.137029838002233,216941.0
2006-01-10,1.148401061324573,1.176826685155307,1.1313455086623905,1.1768266851553066,298997.0
2006-01-11,1.1768261251546028,1.2166222128252857,1.1768261251546028,1.2166222128252857,453408.0
2006-01-12,1.2251497792941584,1.2251497792941584,1.2052518040602238,1.2166222128252857,536131.0
2006-01-13,1.208094371950786,1.219464780715848,1.2024092361696617,1.2166222128252857,182602.0
2006-01-16,1.2166227329100774,1.2194653020157875,1.1995671810729434,1.2080948883900742,132093.0
2006-01-17,1.205252319284364,1.2109375946986567,1.1967247491701052,1.2080948883900742,326329.0
2006-01-18,1.196724149109201,1.20240914726718,1.1682981978996816,1.1938815814288095,200147.0
2006-01-19,1.1853539247622424,1.2137798836643885,1.1853539247622424,1.1995669042133157,300227.0
2006-01-20,1.199566503299791,1.2052516382990248,1.193881505503352,1.202409070799408,431310.0
2006-01-23,1.1938819163013323,1.1938819163013323,1.1427153406955433,1.1654559571186016,618467.0
2006-01-24,1.1654560456175038,1.2109374191200906,1.1569284767396908,1.205252144530128,397076.0
2006-01-25,1.1881964101715776,1.213779798836113,1.1881964101715776,1.213779798836113,122513.0
2006-01-27,1.213780163804367,1.2166227329100774,1.1938821800643948,1.2080948883900742,121401.0
2006-01-30,1.1938817407724207,1.2052518758087185,1.17398362715114,1.1853537621874377,252395.0
2006-01-31,1.1739836065754838,1.1739836065754838,1.131345017824675,1.1512430624958043,511957.0
2006-02-01,1.1512431731027082,1.188196423579691,1.1484006734210617,1.188196423579691,236605.0
2006-02-02,1.1853539364625345,1.1853539364625345,1.1370302723415546,1.1654559571186016,120772.0
2006-02-03,1.1654557653427846,1.1853537414125042,1.148400563087254,1.1512430624958043,219028.0
2006-02-06,1.1370302799819203,1.182511513133652,1.1370302799819203,1.182511513133652,299554.0
2006-02-07,1.165455877315189,1.188196423579691,1.1398727627676248,1.188196423579691,172414.0
2006-02-08,1.1654559466462049,1.1654559466462049,1.154085810040396,1.1626133781940422,175342.0
2006-02-09,1.1654555472773598,1.1825110893487196,1.1569279820458704,1.179668521870625,262187.0
2006-02-10,1.179668521870625,1.1825110893487196,1.1654555472773598,1.179668521870625,587207.0
2006-02-13,1.1825117664386813,1.2080948883900742,1.1825117664386813,1.2080948883900742,558205.0
2006-02-14,1.20809467903099,1.2137799534600422,1.1910394045552268,1.2109373848469402,649229.0
2006-02-15,1.2450481355744318,1.2677886831526806,1.193881903523373,1.236520430232589,3429701.0
2006-02-16,1.2336780274803776,1.2621035754068457,1.2308354589674464,1.2592611440967585,1605831.0
2006-02-17,1.2649462125812023,1.3104274484596712,1.2592612124496008,1.2933721736591657,1179705.0
2006-02-20,1.3047420770189366,1.3075846451761282,1.287686530872958,1.3047420770189366,220854.0
2006-02-21,1.2933719477015586,1.364436151966992,1.2933719477015586,1.364436151966992,593856.0
2006-02-22,1.355908300701832,1.3587508682771554,1.2592607287352529,1.2791587017625146,217972.0
2006-02-23,1.290529673041801,1.333168625973439,1.279159532558562,1.3303257821461325,427093.0
2006-02-24,1.293372042263346,1.3615938205488598,1.287686631100782,1.32464029442624,247294.0
2006-02-27,1.341695846434158,1.384334513818033,1.341695846434158,1.3786493764605632,353989.0
2006-02-28,1.3672789645427716,1.404232494569177,1.358751395709419,1.3786493764605632,218003.0
2006-03-01,1.3786494689833135,1.4127602954173484,1.364436487432937,1.3814920378528162,270784.0
2006-03-02,1.3843343673718256,1.4070749143960235,1.3644362515228148,1.3985473464647862,204763.0
2006-03-03,1.3900193671304717,1.3957047782930356,1.32464029442624,1.32464029442624,211307.0
2006-03-06,1.3388530500277005,1.3729638683705534,1.3388530500277005,1.3530657538010606,118497.0
2006-03-07,1.336010870571583,1.370121558133769,1.3246404584470493,1.3473810082904087,133809.0
2006-03-08,1.33601018257333,1.3388526126371445,1.2933715363715796,1.31895464177096,167766.0
2006-03-09,1.3161126721603635,1.3701214747514978,1.2933721237009386,1.3701214747514978,230531.0
2006-03-10,1.3303249882569137,1.3871766171663529,1.3303249882569137,1.3729636413375903,88257.0
2006-03-13,1.370120919699617,1.4298149724256997,1.3672783522937455,1.4298149724256997,412081.0
2006-03-14,1.424129572622683,1.435499976237797,1.4127591690075691,1.4127591690075691,353276.0
2006-03-15,1.424129572622683,1.424129572622683,1.4127591690075691,1.4127591690075691,111722.0
2006-03-16,1.4326578611777474,1.4440282705544127,1.3814916363954477,1.3843342044389084,790042.0
2006-03-17,1.407074748786597,1.4156025901198015,1.3786490683519863,1.3843342044389084,87270.0
2006-03-20,1.407074676578625,1.4099172444762118,1.3928616998878771,1.4013896779862651,35517.0
2006-03-21,1.4013896718706793,1.421287647066953,1.3928616938095066,1.3928616938095066,181133.0
2006-03-22,1.384333715061701,1.426972357843209,1.3502227733959398,1.4184446567274622,183910.0
2006-03-23,1.4184446567274622,1.4184446567274622,1.3957041204188028,1.4184446567274622,1117138.0
2006-03-24,1.4212878934889843,1.4212878934889843,1.3871769357498502,1.3985473464647862,109561.0
2006-03-27,1.4031285779256846,1.414582798773071,1.4031285779256846,1.4117194163289055,164399.0
2006-03-28,1.405991727796531,1.414582147602916,1.397401031561983,1.4031279320282122,611584.0
2006-03-29,1.3888113517430003,1.42603726491855,1.3830841712270805,1.4088561380132971,206840.0
2006-03-30,1.394537512221827,1.4031279320282122,1.3744927386266574,1.4031279320282122,160871.0
2006-03-31,1.3945383678801668,1.3945383678801668,1.3744935819859534,1.3744935819859534,330397.0
2006-04-03,1.3773564694226097,1.4145823647737406,1.3630387323096496,1.4145823647737406,162824.0
2006-04-04,1.4145827243356537,1.4203097653509091,1.3659028757059832,1.4002649835833776,188296.0
2006-04-05,1.4002652530476698,1.4059925715933548,1.3859479241826085,1.397401870203156,146733.0
2006-04-06,1.397401983663424,1.4603995902835154,1.394538462372246,1.41744663270167,278062.0
2006-04-07,1.4117197715674596,1.4174466761110265,1.3744937172137448,1.391674983701166,171478.0
2006-04-10,1.391673992881672,1.414582147602916,1.3744927386266574,1.4031279320282122,266984.0
2006-04-11,1.4031288880316042,1.4260373347893796,1.394538462372246,1.41744663270167,305433.0
2006-04-12,1.380220356161768,1.428900481788679,1.3773568356206716,1.3945380970813874,164570.0
2006-04-13,1.3773572080870728,1.4260373468781191,1.371630303670345,1.371630303670345,64333.0
2006-04-18,1.3744931678413856,1.4575355310658011,1.3172226249402497,1.4317638489566469,436655.0
2006-04-19,1.4145830772946115,1.443218289515788,1.3601760358602033,1.3601760358602035,253494.0
2006-04-20,1.3744931040316173,1.3888108427528052,1.3630388854118436,1.3830836643358588,977302.0
2006-04-21,1.3601757123740952,1.4031285204905355,1.3601757123740952,1.3945380970813874,180065.0
2006-04-24,1.4088562051935791,1.4088562051935791,1.3659032476680977,1.380220715891024,59101.0
2006-04-26,1.3716302248377472,1.42603726491855,1.3716302248377472,1.4088561380132971,239184.0
2006-04-27,1.4059926203967428,1.4460820548239433,1.3974019187083524,1.4460820548239433,237817.0
2006-04-28,1.446081588342523,1.446081588342523,1.4031283701848911,1.4317638489566469,338957.0
2006-05-01,1.4432179475016351,1.4432179475016351,1.4231733036969962,1.4260369624546556,127607.0
2006-05-02,1.4260369612475827,1.4317640023297749,1.3945380970813874,1.3945380970813874,165730.0
2006-05-03,1.4260370196204573,1.4260370196204573,1.3945381541648985,1.4117194163289055,133601.0
2006-05-04,1.41744663270167,1.4374914199540916,1.394538462372246,1.41744663270167,157112.0
2006-05-05,1.426036808487945,1.4432177916799236,1.3744931678413856,1.4317638489566469,142936.0
2006-05-08,1.4317644305516517,1.443218377927621,1.4289009091541136,1.434627951949189,225352.0
2006-05-09,1.4374911821062728,1.4603993486453029,1.4374911821062728,1.4575358278279242,159791.0
2006-05-10,1.4804442443743082,1.5606231172292826,1.4804442443743082,1.546305372510353,777214.0
2006-05-11,1.5634862224415706,1.5634862224415706,1.5176697556052618,1.5319874965138292,305850.0
2006-05-12,1.5176701595008448,1.5606231172292826,1.5119432551131191,1.546305372510353,725896.0
2006-05-15,1.52053368976763,1.5491689029459856,1.489035093485616,1.5348514345709852,114985.0
2006-05-16,1.531987437384924,1.669436694374691,1.531987437384924,1.5892578459522153,988202.0
2006-05-17,1.6035760377557156,1.6236206863973472,1.5119432200369411,1.5233971667608432,467324.0
2006-05-18,1.4947619544156556,1.5463053366369934,1.4890350501607907,1.5233971667608432,726343.0
2006-05-19,1.4918983569533353,1.552032576234048,1.4918983569533353,1.526260610011839,180826.0
2006-05-22,1.5463049634966293,1.557759183884848,1.403128521678218,1.4260369624546556,279910.0
2006-05-23,1.426036808487945,1.4575355310658011,1.3744931678413856,1.4317638489566469,222819.0
2006-05-24,1.4260368853170255,1.4546720892032796,1.4174461859370169,1.428900405705651,107852.0
2006-05-25,1.408856250188586,1.4289008998407,1.391674983701166,1.391674983701166,118375.0
2006-05-26,1.3916745765402911,1.4031285204905355,1.380220356161768,1.3945380970813874,115291.0
2006-05-29,1.3916745539727533,1.394538074467414,1.2914510602313485,1.3515851288333638,238755.0
2006-05-30,1.325813394461295,1.3458581753833232,1.2943145319918974,1.2943145319918974,183679.0
2006-05-31,1.2885878670930897,1.3630394188681487,1.259952378443568,1.3601760358602035,1121440.0
2006-06-01,1.3573125588789057,1.371630303670345,1.3573125588789057,1.371630303670345,178140.0
2006-06-02,1.388810623665841,1.4260365173258989,1.388810623665841,1.4231728594621131,379131.0
2006-06-05,1.431764024159898,1.4460817652978202,1.4174462830219756,1.4374910653294102,697271.0
2006-06-06,1.417446685349783,1.4403548565300832,1.3773572475700764,1.434627951949189,367054.0
2006-06-07,1.420309629805119,1.446081588342523,1.3945379476959645,1.4317638489566469,431685.0
2006-06-08,1.434627907857608,1.4603995996433845,1.4059926947623025,1.4059926947623025,139616.0
2006-06-09,1.4317634018579295,1.4317634018579295,1.3859470924154422,1.4031279320282122,2033234.0
2006-06-13,1.397401888977316,1.4317642803572774,1.3744935819859534,1.3744935819859534,155146.0
2006-06-14,1.3601760668790814,1.403128886190388,1.2943149390542363,1.380220715891024,101169.0
2006-06-15,1.3458583181898407,1.36017578342912,1.3286770558315828,1.3573122627384344,1143527.0
2006-06-16,1.3601759765002055,1.3802206241802526,1.3601759765002055,1.3744935819859534,73912.0
2006-06-19,1.3888113256858678,1.3888113256858678,1.3744935819859534,1.3744935819859534,1082515.0
2006-06-20,1.3744936077744538,1.411719659164173,1.3744936077744538,1.4088561380132971,328802.0
2006-06-21,1.4317642626524936,1.4861711628255554,1.4260372205290133,1.4833076417638151,1034293.0
2006-06-22,1.4976251187497829,1.503352021639864,1.4346275283892087,1.4432179518314008,136015.0
2006-06-23,1.4346278319774797,1.4661264265021203,1.4317643108194058,1.4460820548239433,55692.0
2006-06-26,1.4317645017637797,1.4575361956234325,1.38881154045017,1.38881154045017,127951.0
2006-06-27,1.397401871697448,1.4833076417638151,1.397401871697448,1.4833076417638151,281445.0
2006-06-28,1.448945575982017,1.4603995224001427,1.4346278319774797,1.4460820548239433,132221.0
2006-06-29,1.4460816662515354,1.4460816662515354,1.4145826655483915,1.428900405705651,83364.0
2006-06-30,1.4489449879927965,1.460398929762854,1.4317637298024266,1.4546718897707684,239098.0
2006-07-03,1.4518084905971,1.4546720108314508,1.4088556870818418,1.4317638489566469,143830.0
2006-07-04,1.4317637298024266,1.4546718897707684,1.411719089830127,1.4546718897707684,194689.0
2006-07-05,1.4145826655483915,1.443217869434646,1.4145826655483915,1.428900405705651,143774.0
2006-07-06,1.4174461859370169,1.4317639260942765,1.405992242596648,1.428900405705651,154385.0
2006-07-07,1.4289001018867,1.4289001018867,1.4145823647737406,1.4145823647737406,123832.0
2006-07-10,1.4289008560805576,1.4289008560805576,1.397401983663424,1.41744663270167,69786.0
2006-07-11,1.4289009802238182,1.4289009802238182,1.38881154045017,1.38881154045017,278006.0
2006-07-12,1.417446644717585,1.417446644717585,1.3601760801943583,1.371630303670345,207569.0
2006-07-13,1.365902947581796,1.4174463194313816,1.365902947581796,1.4117194163289055,200687.0
2006-07-14,1.3974019926195338,1.417446641786248,1.385948045595588,1.4059926947623025,1994280.0
2006-07-17,1.408856250188586,1.4117197715674596,1.388811462322292,1.391674983701166,250659.0
2006-07-18,1.4031290099357898,1.4031290099357898,1.38881154045017,1.38881154045017,112121.0
2006-07-19,1.3945383678801668,1.4031287929574492,1.3744935819859534,1.3744935819859534,161823.0
2006-07-20,1.403128504091005,1.403128504091005,1.3888110397670048,1.4002649835833776,80897.0
2006-07-21,1.397401888977316,1.397401888977316,1.3687666780058203,1.3744935819859534,114302.0
2006-07-24,1.3716303340490514,1.4002654096236062,1.360176110319378,1.391674983701166,174423.0
2006-07-25,1.4031279320282122,1.4031279320282122,1.394537512221827,1.4031279320282122,52134.0
2006-07-26,1.4031285147029269,1.4031285147029269,1.322949939882958,1.3458582423313734,396547.0
2006-07-27,1.3429951958107873,1.38881154045017,1.3429951958107873,1.38881154045017,266457.0
2006-07-28,1.3744936733161832,1.3888114179674609,1.3744936733161832,1.380220715891024,386012.0
2006-07-31,1.38881154045017,1.3945385835300932,1.3687668896704404,1.38881154045017,277980.0
2006-08-01,1.3830843591560598,1.3916750619901317,1.3773573160761368,1.38881154045017,113249.0
2006-08-02,1.3888113256858678,1.3888113256858678,1.37163019910297,1.3744935819859534,301348.0
2006-08-03,1.391674939254881,1.391674939254881,1.368766768955518,1.380220715891024,240082.0
2006-08-04,1.3916743628542183,1.3916743628542183,1.368766202042908,1.3830836643358588,74463.0
2006-08-07,1.3830839842969704,1.3830839842969704,1.325813569019819,1.3773569427692551,251509.0
2006-08-08,1.3687665497942758,1.3716300706232007,1.3458583831628732,1.3630392317081186,219393.0
2006-08-09,1.3630397013919924,1.365903499636048,1.3458588469264718,1.365903499636048,360542.0
2006-08-10,1.354448934305907,1.3744935819859534,1.354448934305907,1.3744935819859534,202558.0
2006-08-11,1.368766365613189,1.3744932682862752,1.3573121456246136,1.368766365613189,118437.0
2006-08-14,1.365902947581796,1.4260370196204573,1.3601757680510298,1.4117194163289055,222918.0
2006-08-15,1.417446644717585,1.417446644717585,1.371630303670345,1.371630303670345,227639.0
2006-08-16,1.4031291386365068,1.4059929368675226,1.3372679989621548,1.34013152076477,1386111.0
2006-08-17,1.3716302589628464,1.3773571631929094,1.3573125146380856,1.3601760358602035,458382.0
2006-08-18,1.3744936077744538,1.4174465632517552,1.3744936077744538,1.4088561380132971,1058141.0
2006-08-21,1.4289005402787678,1.4289005402787678,1.4059923750122851,1.4117194163289055,512445.0
2006-08-22,1.4117199869007082,1.4117199869007082,1.3630397013919924,1.365903499636048,181764.0
2006-08-23,1.3744937172137448,1.4174466761110265,1.3744937172137448,1.391674983701166,1013459.0
2006-08-24,1.3744934220053977,1.3916746848026933,1.3687665186918327,1.3773569427692551,336515.0
2006-08-25,1.394537512221827,1.405991727796531,1.377356257966813,1.4031279320282122,197212.0
2006-08-28,1.4117196137107109,1.4117196137107109,1.3888113070271224,1.397401870203156,654434.0
2006-08-29,1.3974019151956267,1.4203100844026308,1.3974019151956267,1.4088561380132971,750794.0
2006-08-30,1.4059927717703886,1.4231737623544216,1.4059927717703886,1.4203102408880517,132654.0
2006-08-31,1.4174461859370169,1.428900405705651,1.4174461859370169,1.428900405705651,179552.0
2006-09-01,1.4203101539928478,1.4346278986629135,1.41744663270167,1.41744663270167,652745.0
2006-09-04,1.4174458201627345,1.4260365173258989,1.4174458201627345,1.4231728594621131,439601.0
2006-09-05,1.4174465632517552,1.42603726491855,1.4031288192832088,1.4088561380132971,194488.0
2006-09-06,1.4088562932367583,1.428900943501345,1.4088562932367583,1.4203102408880517,114878.0
2006-09-07,1.3974019151956267,1.4317643072203012,1.3974019151956267,1.4088561380132971,235718.0
2006-09-08,1.4002644126880566,1.4203091862832269,1.3888104735415163,1.4031279320282122,193784.0
2006-09-11,1.403128661527226,1.4088559796133833,1.3515852866065703,1.3630392317081186,437030.0
2006-09-12,1.380220684415027,1.3830842056371444,1.3401312490912076,1.3601760358602035,253541.0
2006-09-13,1.357312297422252,1.388811164038836,1.3487217351306795,1.3773569427692551,560084.0
2006-09-14,1.3830836643358588,1.3916743628542183,1.3601755035245475,1.3830836643358588,409610.0
2006-09-15,1.3802208376160985,1.3916750619901317,1.3802208376160985,1.38881154045017,430351.0
2006-09-18,1.3916742065355692,1.4145823647737406,1.388810686755798,1.4145823647737406,122859.0
2006-09-19,1.4059925642341893,1.4775805903264383,1.400265245718482,1.4775805903264383,377228.0
2006-09-20,1.4603996445270266,1.4603996445270266,1.4317644305516517,1.434627951949189,136129.0
2006-09-21,1.434627951949189,1.4403548565300832,1.4260373877565762,1.434627951949189,822099.0
2006-09-22,1.4174465632517552,1.4374913495220525,1.4088561380132971,1.4088561380132971,226315.0
2006-09-25,1.4346273691909972,1.4346273691909972,1.4088556870818418,1.4317638489566469,209706.0
2006-09-26,1.4317637298024266,1.4661258315408263,1.4174459916080997,1.4546718897707684,207404.0
2006-09-27,1.4893072347916396,1.5095111033929305,1.4662172584599755,1.486421127061266,237644.0
2006-09-28,1.4893071460408858,1.4893071460408858,1.4662171710851986,1.4777620192519665,605775.0
2006-09-29,1.4864215867796216,1.4979664392049452,1.477762564355029,1.4979664392049452,113033.0
2006-10-02,1.500853005824234,1.529715346624669,1.4979664791908152,1.529715346624669,51836.0
2006-10-03,1.526828938654837,1.526828938654837,1.4806488402168425,1.483535087662273,333825.0
2006-10-04,1.4719899018856442,1.51239750387675,1.4719899018856442,1.5095112565424638,277955.0
2006-10-05,1.5152837781011352,1.5470327808828133,1.5152837781011352,1.5441465332319548,570256.0
2006-10-06,1.4719899018856442,1.51239750387675,1.4719899018856442,1.5095112565424638,277955.0
2006-10-09,1.5354875472365457,1.5470326763711508,1.5181699231901902,1.5383737946924212,1263119.0
2006-10-10,1.5297151724224498,1.5470327978284093,1.5152837946989648,1.521056568686143,419909.0
2006-10-11,1.5181699231901902,1.5383737946924212,1.4691037164403111,1.5383737946924212,1937693.0
2006-10-12,1.51528371828842,1.5528052148907323,1.51528371828842,1.5354875903580414,702343.0
2006-10-13,1.5441463340885069,1.639392633594373,1.5441463340885069,1.601871279661095,853926.0
2006-10-16,1.6018715562255488,1.679800524825235,1.587440456651956,1.6307343126172127,333979.0
2006-10-17,1.6047574839954746,1.6163023314855038,1.6047574839954746,1.6047574839954746,60663.0
2006-10-18,1.604757781572925,1.63073400669228,1.601871255715254,1.616302631203767,141018.0
2006-10-19,1.6105295817664491,1.6105295817664491,1.5874396118390646,1.5960982112507889,152947.0
2006-10-20,1.616302674181617,1.624961555429404,1.590326448371549,1.6134164268693876,459974.0
2006-10-23,1.627847759456796,1.63073400669228,1.5932125140088027,1.616302631203767,2390502.0
2006-10-24,1.6393929691553764,1.6740280828993523,1.619189094758422,1.636506721285972,295871.0
2006-10-25,1.6595964246340482,1.6595964246340482,1.6307340901138263,1.6567103165620167,115398.0
2006-10-26,1.6624828468139443,1.6711417291848538,1.6307342615724811,1.6653690945005426,95152.0
2006-10-27,1.6480517992788677,1.665369146629403,1.6220752906641462,1.6307343126172127,838122.0
2006-10-30,1.624961366500018,1.6278476134766726,1.6134162392823188,1.6278476134766726,119501.0
2006-10-31,1.627847831664894,1.6595964133524272,1.6191888109521595,1.633620187080819,237705.0
2006-11-01,1.6365064455689906,1.6682554454056462,1.6336201981858582,1.6567103165620167,361910.0
2006-11-02,1.656709851398254,1.656709851398254,1.6249611390980645,1.6451650044183377,452737.0
2006-11-03,1.6538239580389666,1.6740276883631655,1.6509377108497951,1.6624825602953892,171065.0
2006-11-06,1.6682553332959142,1.6711414411739942,1.6365063355928475,1.6624825602953892,710229.0
2006-11-07,1.662482643667737,1.7115491269664806,1.662482643667737,1.7028902456536388,366778.0
2006-11-08,1.6971180470289502,1.6971180470289502,1.6422791988074554,1.6595966858317832,1381237.0
2006-11-09,1.6740282226468115,1.6740282226468115,1.642279354121852,1.650938237764031,106107.0
2006-11-10,1.6509379511681848,1.659596554684995,1.6451655952606818,1.6480517035588778,46457.0
2006-11-13,1.636506721285972,1.6567105956829264,1.6134167383307374,1.636506721285972,453690.0
2006-11-14,1.6336200884036765,1.6740276883631655,1.604757755823055,1.6624825602953892,87982.0
2006-11-15,1.674027330834721,1.674027330834721,1.6307336322435533,1.6451650044183377,135370.0
2006-11-16,1.6307338604533272,1.6393924620722096,1.6191885939245467,1.6278476134766726,221555.0
2006-11-17,1.6278479866513769,1.639392837893504,1.6191889651142206,1.6249617390130666,86577.0
2006-11-20,1.6278480221997826,1.6422791213953614,1.6163028920833102,1.619189000473534,269876.0
2006-11-21,1.616302780665926,1.6567103850103508,1.616302780665926,1.6393927606849643,614791.0
2006-11-22,1.6538240193918374,1.6740277504655456,1.6249615464293972,1.6711415031693018,404841.0
2006-11-23,1.662482205232682,1.662482205232682,1.6249611390980645,1.6451650044183377,434830.0
2006-11-24,1.6509376645543503,1.691345263380733,1.6393925368103217,1.691345263380733,180727.0
2006-11-27,1.6365063355928475,1.6740276883631655,1.6365063355928475,1.6624825602953892,126813.0
2006-11-28,1.6451652346476808,1.6480513423132543,1.6220748409012014,1.6278476134766726,440349.0
2006-11-29,1.6307345563717768,1.6913459080585902,1.6307345563717768,1.6798007759139884,96723.0
2006-11-30,1.6913453478935216,1.7606154212635303,1.6913453478935216,1.731752948738983,1007763.0
2006-12-01,1.7461836916655418,1.7461836916655418,1.714434978325334,1.7202074716599165,391024.0
2006-12-04,1.7086627510864,1.7375250805898657,1.7086627510864,1.7115488586567775,425378.0
2006-12-05,1.7115488586567775,1.7317527261380337,1.6798000036497054,1.7115488586567775,248485.0
2006-12-06,1.7086635221470994,1.7865922231128877,1.7086635221470994,1.76927459469824,286815.0
2006-12-07,1.7692741145514386,1.7692741145514386,1.7115491665385123,1.7461841353462682,174629.0
2006-12-08,1.743298347907846,1.7981373416113753,1.7202083626104758,1.795251093449204,256909.0
2006-12-11,1.786591766998242,1.789477875134201,1.760615539974678,1.7663878955576997,150983.0
2006-12-12,1.769274316391966,1.769274316391966,1.7144356095236333,1.7346394829441365,396536.0
2006-12-13,1.7894776718041487,1.8500891399276729,1.7894776718041487,1.803909046710796,960702.0
2006-12-14,1.818340858458236,1.8760660933306408,1.8039094800845743,1.829885710397147,410634.0
2006-12-15,1.8472028897236763,1.899155616403103,1.8472028897236763,1.876065639488769,470656.0
2006-12-18,1.942449780423703,1.948222136286181,1.9049282831731544,1.930904511454304,515973.0
2006-12-19,1.9309047780501891,1.9424500486136185,1.835658594535538,1.858748578417878,978810.0
2006-12-20,1.864520401559556,1.919359232802158,1.8616341546157915,1.8818378832221416,295041.0
2006-12-21,1.8904972265828253,1.8904972265828253,1.835658517173396,1.8731796000897765,568930.0
2006-12-22,1.852975333194934,1.8904968260960544,1.826999107924903,1.8904968260960544,144677.0
2006-12-27,1.8904968260960544,1.8904968260960544,1.8731792032716064,1.8904968260960544,79948.0
2006-12-28,1.8904968260960544,1.902041954416051,1.8789519763982463,1.8904968260960544,123113.0
2006-12-29,1.8904968260960544,1.8904968260960544,1.8760657291460203,1.8904968260960544,57004.0
2007-01-02,1.8904966927063755,1.8904966927063755,1.8760655967745716,1.878951843823149,102627.0
2007-01-03,1.8789521301259176,1.8933830889455356,1.8674068615502435,1.8674068615502435,159582.0
2007-01-04,1.8876109516324484,1.904928438565872,1.8616347212323128,1.8876109516324484,207828.0
2007-01-05,1.870293109038609,1.8904969807682752,1.847203129131683,1.8674068615502435,159918.0
2007-01-08,1.8472030366271328,1.852975392003689,1.7981368317820603,1.8183405631888547,221460.0
2007-01-09,1.812568867318972,1.8847250771688424,1.8067960919086836,1.8847250771688424,114858.0
2007-01-10,1.9049288159268063,1.9049288159268063,1.8500899571297555,1.8847250771688424,169051.0
2007-01-11,1.8904968417122905,1.9655395495122256,1.850089240536256,1.9337905508532969,384380.0
2007-01-12,1.959767030668228,1.991515750311432,1.9337905268834192,1.9482219023959688,306167.0
2007-01-15,1.9482220141632387,1.988629617156548,1.9366771638508529,1.9424496586625963,186151.0
2007-01-16,1.956880750438989,2.000174882411041,1.9482221469423564,1.9886297526896053,373491.0
2007-01-17,1.9511083945449377,2.017492228715418,1.9511083945449377,1.9886297526896053,498806.0
2007-01-18,2.01460628509284,2.01460628509284,1.919359960525016,1.9453361928677495,171811.0
2007-01-19,1.9511083772878357,1.9857434875235824,1.9453358821337288,1.977084605481313,1120934.0
2007-01-22,1.9828573003481451,2.0117196356589657,1.9568806552551004,1.971312031877167,788050.0
2007-01-23,1.9655398146969296,1.997288399705995,1.9539946847239316,1.9857435483552257,427631.0
2007-01-24,2.0001749259936945,2.0059474213246364,1.9684260623624,1.9857435483552257,490017.0
2007-01-25,1.9857432870600455,2.0203785331104265,1.9828571790854592,1.9828571790854592,326610.0
2007-01-29,1.9915163007881875,1.9915163007881875,1.9424500841408008,1.9453361928677495,289932.0
2007-01-30,1.9482219023959688,1.9568805048057492,1.9280181717139304,1.9482219023959688,227257.0
2007-01-31,1.928018602708646,1.945336090021593,1.9049284803135915,1.919359859052172,315845.0
2007-02-01,1.9280184031786205,1.939563532836908,1.9164735521425529,1.930904511454304,362668.0
2007-02-02,1.939563461525552,1.939563461525552,1.9049282131352223,1.913586955577252,223084.0
2007-02-05,1.9078148330695013,1.9366775921332164,1.8991562282481984,1.9107010811136464,382025.0
2007-02-06,1.8991560822325195,1.9222460648104176,1.876066099654621,1.8876109516324484,493971.0
2007-02-07,1.904928438565872,1.9222460648104176,1.8876109516324484,1.8876109516324484,264582.0
2007-02-08,1.9049280812741387,1.9107005758359137,1.887610597588813,1.9020419733043468,126293.0
2007-02-09,1.9280182861634336,1.9280182861634336,1.896269564635588,1.896269564635588,130303.0
2007-02-12,1.878952047667192,1.9193595107310115,1.8702930269598883,1.9078143819731064,507542.0
2007-02-13,1.9915154627363287,2.078103006752907,1.9626529945011608,2.049240538517739,2179800.0
2007-02-14,2.066558874154574,2.138715069720944,2.06367262633192,2.104080235160208,529021.0
2007-02-15,2.1040792549380365,2.2137568997259103,2.098306622670887,2.205097881669658,1245520.0
2007-02-16,2.2050992085208656,2.274369583608484,2.1791229745880427,2.207985735357905,1024476.0
2007-02-19,2.193553802701657,2.2108714269412872,2.1646910491985736,2.1993262976778323,415595.0
2007-02-20,2.2050985355349737,2.259937513501057,2.2050985355349737,2.231075040162169,618406.0
2007-02-21,2.2339611695718764,2.2483922661684472,2.225302288716188,2.2483922661684472,506858.0
2007-02-22,2.239733586208035,2.3003449142278725,2.239733586208035,2.288799786591309,548586.0
2007-02-23,2.2887998660209914,2.2887998660209914,2.2368474167534083,2.2483922661684472,499086.0
2007-02-26,2.259937480561709,2.26570997514535,2.1935536535387348,2.242619857499688,319647.0
2007-02-27,2.242620604111276,2.242620604111276,2.1733506460462744,2.193554383815233,636156.0
2007-02-28,2.1011929650618093,2.1416005595890555,2.023264301430616,2.1098519840874204,891858.0
2007-03-01,2.1242839359666403,2.196440125647724,2.1242839359666403,2.15026016425183,366400.0
2007-03-02,2.147374091811153,2.147374091811153,2.092535104558467,2.104080235160208,498497.0
2007-03-05,2.086762795821125,2.1069665310405346,2.031923807317621,2.031923807317621,619712.0
2007-03-06,2.0636722606446365,2.135828582735868,2.03192340091028,2.106966109623814,681196.0
2007-03-07,2.164691436034552,2.1791228153650186,2.1040803672644697,2.173350458668415,689026.0
2007-03-08,2.173350200189765,2.245506391704841,2.135828841290812,2.245506391704841,304051.0
2007-03-09,2.251279149037038,2.268596356250652,2.18200878776034,2.268596356250652,583211.0
2007-03-12,2.251279149037038,2.291686755298444,2.251279149037038,2.268596356250652,1021640.0
2007-03-13,2.2888001066025785,2.323435215732642,2.2599376317534468,2.2801415034589447,682982.0
2007-03-14,2.2888001066025785,2.323435215732642,2.2599376317534468,2.2801415034589447,734158.0
2007-03-15,2.2628242463690285,2.2628242463690285,2.2166442791179746,2.219530387760037,864252.0
2007-03-16,2.2368476767462115,2.306117756465465,2.233961429229206,2.265710151916273,452167.0
2007-03-19,2.251278852407136,2.3032313030693685,2.225302348453831,2.3032313030693685,790425.0
2007-03-20,2.317753765321965,2.3729383754441677,2.3119448737501007,2.3206582111078977,552210.0
2007-03-21,2.3206583097904048,2.361320692712052,2.311944972062086,2.317753863880965,683315.0
2007-03-22,2.3526070202164764,2.4106962105183767,2.33518034723959,2.3526070202164764,610338.0
2007-03-23,2.335180520844112,2.335180520844112,2.239333391777247,2.262568957473832,523379.0
2007-03-26,2.265473799506925,2.2858049205319406,2.2509514300138527,2.265473799506925,254822.0
2007-03-27,2.2509511045241064,2.2509511045241064,2.1812442737570974,2.210288728164405,418618.0
2007-03-28,2.2102893307501743,2.2102893307501743,2.152200125719901,2.172531389537349,377893.0
2007-03-29,2.172531413898393,2.2219072807846403,2.166722521368132,2.1870537854135583,217500.0
2007-03-30,2.1783406650649786,2.2073854147463674,2.1638187107929103,2.195767486835903,974373.0
2007-04-02,2.2131934052621114,2.25966453717798,2.21028895951737,2.2131934052621114,749725.0
2007-04-03,2.2654734397233574,2.268377885122814,2.207384251355287,2.2160975875536573,372432.0
2007-04-04,2.2654738347520995,2.3061362176242266,2.262569108467212,2.2887094019993195,592549.0
2007-04-05,2.265473683564872,2.2799957719357544,2.239333391777247,2.262568957473832,422741.0
2007-04-10,2.2799955470795634,2.3322758451198937,2.2799955470795634,2.323562228464057,220732.0
2007-04-11,2.3235630690692037,2.36132115364127,2.306136670589923,2.3293722424010164,316975.0
2007-04-12,2.314849319536033,2.3497028091567085,2.314849319536033,2.3206582111078977,893097.0
2007-04-13,2.323562228464057,2.372938081078756,2.323562228464057,2.323562228464057,481459.0
2007-04-16,2.3787469304432296,2.3787469304432296,2.335180249818565,2.355511367443409,507961.0
2007-04-17,2.367129591011889,2.367129591011889,2.297422608615504,2.297422608615504,248299.0
2007-04-18,2.3206583682133086,2.367129644123755,2.3003271061458963,2.3264674003679238,364649.0
2007-04-19,2.358416381866345,2.358416381866345,2.2974227338960937,2.338085119146427,435607.0
2007-04-20,2.364225067032393,2.364225067032393,2.326467271352991,2.3497028379249305,92211.0
2007-04-23,2.37003366508485,2.372938110546551,2.3090403103891264,2.372938110546551,233558.0
2007-04-24,2.3816520591217176,2.454263494707543,2.3758431667051734,2.419410140208274,339057.0
2007-04-26,2.425219137810018,2.4484547111702164,2.3671302044095213,2.3874613310996957,882789.0
2007-04-27,2.3845564559594448,2.404887578996411,2.364225332922479,2.375843117515031,231239.0
2007-04-30,2.384556603002675,2.4600724878899425,2.384556603002675,2.416505792981341,405841.0
2007-05-01,2.40488736379211,2.40488736379211,2.38165179668627,2.3932698606181733,637085.0
2007-05-02,2.4484541263312303,2.500734434283035,2.4368366228051523,2.483307758425431,553653.0
2007-05-03,2.4978304836023373,2.5762505317089195,2.4978304836023373,2.541397176994883,409907.0
2007-05-04,2.5617278365404994,2.5704411736406536,2.492020859360301,2.5501100537402936,149131.0
2007-05-07,2.555919127746716,2.555919127746716,2.4891168645448123,2.541397176994883,366617.0
2007-05-08,2.535587867431272,2.535587867431272,2.471689780587936,2.503638683820119,432656.0
2007-05-09,2.4978303015162706,2.544301437747348,2.468785560992852,2.4774988990361786,349329.0
2007-05-10,2.5268746161832865,2.584963819952321,2.503639046827277,2.5268746161832865,251176.0
2007-05-11,2.5268746161832865,2.5413971274098035,2.4862123698102696,2.5268746161832865,536204.0
2007-05-14,2.541397513199221,2.5617286394720367,2.49202164044333,2.497830814043188,378873.0
2007-05-15,2.5036387352127383,2.535587919479717,2.489116506172736,2.5181612446317154,211450.0
2007-05-16,2.5530143826729828,2.5849635677999983,2.535587987734857,2.535587987734857,398280.0
2007-05-17,2.5297788961793786,2.54139696047324,2.4833077605199056,2.5123522203070765,418857.0
2007-05-18,2.526874533499345,2.5646326128463577,2.50944785705257,2.521065921729422,128726.0
2007-05-21,2.5559184473265013,2.686619053467893,2.5501098367995088,2.6052943004058795,429299.0
2007-05-22,2.6488614978354668,2.6604790003001906,2.590772303238051,2.608198977503586,620114.0
2007-05-23,2.6140076719574505,2.6488612982412327,2.593676553512962,2.6140076719574505,407599.0
2007-05-24,2.6140082313207134,2.619817403926884,2.5559190286700506,2.5588237551626385,251222.0
2007-05-25,2.579154312597109,2.634338776658536,2.570440976166358,2.6256257206067275,515521.0
2007-05-28,2.6430528923788805,2.6953329208319263,2.6256262162278654,2.640148446353712,253700.0
2007-05-29,2.648861784429219,2.651766230454388,2.6140081517481923,2.640148446353712,536431.0
2007-05-30,2.640148410738344,2.64886174869631,2.6023906129204946,2.6023906129204946,239369.0
2007-05-31,2.6575750744678683,2.7011420490333053,2.628530892055946,2.6430531234514176,337348.0
2007-06-01,2.6720967208715463,2.6953322835793583,2.584963080338325,2.648861158163735,561655.0
2007-06-04,2.680809971980701,2.721472205431521,2.677905526734214,2.6953321982131366,237967.0
2007-06-05,2.701141998268107,2.7185686756151566,2.657575024521467,2.657575024521467,298556.0
2007-06-06,2.660479975558495,2.706951684726429,2.657575528782883,2.692429170469299,220677.0
2007-06-07,2.857981469802351,2.924783705259828,2.7940833989858644,2.8695989695030124,1560758.0
2007-06-08,2.84636502707946,2.910263134212525,2.7911805403373635,2.8812186675061584,883783.0
2007-06-12,2.904453629595352,3.038058428705019,2.9015491835359883,2.9683517232803225,650114.0
2007-06-13,2.96835132036778,3.0700071990260858,2.96835132036778,3.020631622718976,677788.0
2007-06-14,3.0787200126709635,3.165853936506031,3.0496755583119004,3.055484449183713,1266009.0
2007-06-15,3.0787198505319497,3.0787198505319497,2.956733148648245,2.9625420392141364,1601131.0
2007-06-18,2.974160531558728,3.099052281122414,2.974160531558728,3.049676414471396,1066624.0
2007-06-19,3.0496757376660657,3.070007137292057,3.0293446184190307,3.0467715724383027,615381.0
2007-06-20,3.043866947819028,3.0932425202294347,3.0380577765682752,3.055484449183713,1073408.0
2007-06-21,3.055485174961772,3.0816254704730466,3.0496762827101573,3.05838962108758,1401266.0
2007-06-22,3.0932419157996898,3.1309996990884748,3.0729108017211133,3.084528581194585,825559.0
2007-06-25,3.107764731819117,3.189089483995473,3.107764731819117,3.122287239304737,1007622.0
2007-06-26,3.1571401907498053,3.1571401907498053,3.1222871273227257,3.1339046282124667,575495.0
2007-06-27,3.1397144439531472,3.1397144439531472,3.0845299666670467,3.0874344128399995,506695.0
2007-06-28,3.16875938609143,3.16875938609143,3.1164790712990467,3.139714642149426,664762.0
2007-06-29,3.1687574567569987,3.189088568872249,3.099050506268709,3.1426171750871035,707881.0
2007-07-02,3.142617781487419,3.250082812733655,3.142617781487419,3.223942526019724,449025.0
2007-07-03,3.26750926340227,3.3197895574137437,3.241369256585992,3.252987317772144,511178.0
2007-07-04,3.267510324396213,3.3633573275573165,3.267510324396213,3.299459512369253,628316.0
2007-07-05,3.3255988689397515,3.3546436050147057,3.311076921470703,3.3285033145093514,694642.0
2007-07-06,3.360453693825685,3.360453693825685,3.3285045007943803,3.3372178406086306,676511.0
2007-07-09,3.340121625306422,3.343026071335603,3.3052682729562566,3.3081727189854373,526588.0
2007-07-10,3.308173184045687,3.337217648420539,3.261701760666889,3.2704153803583806,396172.0
2007-07-11,3.282031838402017,3.328502962602448,3.2617004411854063,3.3110765714062094,682477.0
2007-07-12,3.3807836196282843,3.5434331324996786,3.3720700025289663,3.4272547488035667,680724.0
2007-07-13,3.485343677371648,3.5201973019992483,3.4446811620359354,3.4446811620359354,396709.0
2007-07-16,3.4853447453621853,3.5201983806697488,3.447586663810576,3.447586663810576,452435.0
2007-07-17,3.488248720263675,3.584095713745063,3.4766306564783425,3.555050974850202,718717.0
2007-07-18,3.592810373693612,3.671230720929388,3.5811923056320563,3.598618987155765,891615.0
2007-07-19,3.650898434460758,3.659611492079845,3.447586373368551,3.546338098104791,635507.0
2007-07-20,3.5550510339044443,3.5957135568811185,3.485344332308406,3.485344332308406,415870.0
2007-07-23,3.4853441387278394,3.502770813158949,3.380783811762215,3.406923823408879,480883.0
2007-07-24,3.421445727177271,3.479534916810053,3.322694301066803,3.366260983007182,656012.0
2007-07-25,3.3488356999727613,3.3807848936999907,3.2936512132804654,3.296555659948481,643315.0
2007-07-26,3.299459528444213,3.3255995438757746,3.168759170907394,3.258797001838329,1102067.0
2007-07-27,3.171664011706032,3.31979106462818,3.171664011706032,3.1745684582264846,986410.0
2007-07-30,3.1368085143298488,3.2820313150571594,3.0961462871383736,3.276222425458377,462205.0
2007-07-31,3.3110769258653607,3.459203930490527,3.299458863192588,3.4272547488035667,519243.0
2007-08-01,3.360452070617982,3.360452070617982,3.212324804567905,3.252987317772144,445317.0
2007-08-02,3.3110776986039445,3.3110776986039445,2.872504912763432,3.049676414471396,888265.0
2007-08-03,3.078720271187063,3.122287517141821,3.029344694630654,3.1077650083639137,678332.0
2007-08-06,3.049676414471396,3.0932433886198263,2.994491935696806,3.049676414471396,482736.0
2007-08-07,3.1077641401415304,3.2007066563081943,2.979968285554449,3.084528581194585,495475.0
2007-08-08,3.0845299665907,3.104861089800865,3.0525807783100003,3.0729121818991767,303426.0
2007-08-09,3.049675397702496,3.070006795062038,2.9305928607228124,2.9625420392141364,626326.0
2007-08-10,2.759230542149445,2.834746406275463,2.733090532390843,2.8318419607467296,1253380.0
2007-08-13,2.788275818540892,3.017727924017777,2.788275818540892,2.93930759126945,1056309.0
2007-08-14,3.2791289799403875,3.340122359968714,3.264606466221251,3.296555659948481,2246365.0
2007-08-15,3.2965539351070223,3.2965539351070223,3.2123247454263817,3.223942526019724,1187725.0
2007-08-16,3.209420884898135,3.2181342219303413,2.97125549821428,3.093242777423091,1381127.0
2007-08-17,3.154581018945269,3.3239938280927377,3.0903212017956725,3.102004804913781,1097531.0
2007-08-20,3.1721073385634457,3.2568137675693247,3.169186718908961,3.227604751349204,578266.0
2007-08-21,3.227604762019637,3.3532040961164435,3.2159211554929628,3.300627584778881,365437.0
2007-08-22,3.2684976668305263,3.3532040961164435,3.2684976668305263,3.300627584778881,431571.0
2007-08-23,3.353203372596811,3.5430622196570134,3.353203372596811,3.4174631946281977,853006.0
2007-08-24,3.5255376015907576,3.5430630115161703,3.4057803517995717,3.4203848600707487,695983.0
2007-08-27,3.5313794781214547,3.543063084980654,3.487565670431924,3.5401424652333904,659087.0
2007-08-28,3.5401413506754245,3.5401413506754245,3.4554346636797333,3.493406374017331,501259.0
2007-08-29,3.449593927468465,3.522616751868416,3.385333808160403,3.449593927468465,521664.0
2007-08-30,3.513854123151969,3.5868772369663557,3.4963287111809467,3.5868772369663557,806049.0
2007-08-31,3.5897974631996514,3.659899097887448,3.5605881667788912,3.651136393551474,816797.0
2007-09-03,3.665740726779198,3.77673554036806,3.665740726779198,3.709554528346906,1006848.0
2007-09-04,3.785498395605397,3.8935720382900936,3.756289379195352,3.8497585136750265,1302569.0
2007-09-05,3.884809441961223,3.896493048851839,3.7562894841969072,3.7971823902816015,1520985.0
2007-09-06,3.79426276529061,3.838076305873241,3.7504486607727134,3.8147090842291713,693435.0
2007-09-07,3.855600200676047,3.919860603474665,3.855600200676047,3.899414291108995,480117.0
2007-09-10,3.800103292004256,3.8614422281799903,3.7007920694989433,3.7971823902816015,428148.0
2007-09-11,3.8117865780162266,3.870204893840505,3.791340266166367,3.870204893840505,523097.0
2007-09-12,3.960751636817661,3.966593720386864,3.8497574063843274,3.8818875971614255,678217.0
2007-09-13,3.884810458644154,3.922782472943745,3.864364141234627,3.8906522636183047,328998.0
2007-09-14,3.9140192755349648,3.922782264498162,3.832233728275099,3.884810252216297,529302.0
2007-09-17,3.893572727518552,3.893572727518552,3.7650527505966056,3.7679736527546592,440050.0
2007-09-18,3.7942615923774543,3.919860651855754,3.767973194186728,3.800103395982605,1181503.0
2007-09-19,3.899414658673953,4.060064552943443,3.890651670580825,4.05714365090159,1014004.0
2007-09-20,4.054222418024757,4.054222418024757,3.890651353093665,3.928623358506711,1267586.0
2007-09-21,3.928622212669405,4.019170142168343,3.902334104105197,4.016249241216764,474311.0
2007-09-24,3.978278372068811,4.0220918956290586,3.9578320610740287,3.975357470498128,433492.0
2007-09-25,3.9461479294442494,3.9811987436261647,3.884808722658412,3.905255312898681,417730.0
2007-09-26,3.943228272541932,4.010409302890291,3.9227819578173455,3.9958045104051534,523804.0
2007-09-27,4.001646101623788,4.115561841532731,4.001646101623788,4.08927372400031,654254.0
2007-09-28,4.115560840212649,4.220713566726128,4.100956052058215,4.209029679809083,642358.0
2007-10-01,4.217794214670447,4.229477541943759,4.18858490960059,4.206110323461948,195954.0
2007-10-02,4.211952018347168,4.279133051699677,4.095115647014497,4.156454875898753,761333.0
2007-10-03,4.089274519325816,4.258687147229255,4.089274519325816,4.241161732132445,269914.0
2007-10-04,4.241161034640752,4.273290957034222,4.1710588218471365,4.258686446855372,557563.0
2007-10-05,4.343392776228695,4.407652901331623,4.320025560543107,4.384285403678474,782269.0
2007-10-08,4.407651799932635,4.445623233965725,4.352154394579683,4.407651799932635,653683.0
2007-10-09,4.413494318784394,4.471912638582718,4.360917802769147,4.381364397977471,807682.0
2007-10-10,4.381364509807282,4.381364509807282,4.322946470485451,4.357997012110988,591104.0
2007-10-11,4.337549657111402,4.369679852993055,4.314182446992013,4.355075346668437,259257.0
2007-10-12,4.3024980518372296,4.352153360968212,4.299577151300112,4.317102272555389,300601.0
2007-10-15,4.369680772054831,4.439782417157266,4.366759870175562,4.390127085209708,344836.0
2007-10-16,4.404731566162295,4.40765246783572,4.305420345330756,4.325866939012268,527911.0
2007-10-17,4.33463001080885,4.515726505600174,4.264528360154847,4.454387561277922,411900.0
2007-10-18,4.515725553727896,4.685138404366258,4.480674735789275,4.676375417914088,642575.0
2007-10-19,4.693901728957733,4.693901728957733,4.577065371759678,4.591669881163491,812304.0
2007-10-22,4.547856495275075,4.547856495275075,4.448545822063997,4.4748339414434,473908.0
2007-10-23,4.498201768478824,4.597512737120805,4.486518158281839,4.565382809079099,306887.0
2007-10-24,4.600432586805778,4.673455133824842,4.577065371759678,4.591669881163491,343821.0
2007-10-25,4.600431807211027,4.644245609965278,4.56538099058163,4.571222511385691,226248.0
2007-10-26,4.585827639175293,4.6354829664031385,4.585827639175293,4.615036937159199,242034.0
2007-10-29,4.650088222884881,4.74647855518888,4.650088222884881,4.728952860790607,522122.0
2007-10-30,4.76108245448517,4.959704345572468,4.728952533916433,4.930495326873616,533833.0
2007-10-31,4.950941320961498,4.950941320961498,4.775687210079311,4.790292001287043,693527.0
2007-11-01,4.807817513084986,4.921732969512153,4.807817513084986,4.921732969512153,344812.0
2007-11-02,4.860393225476389,4.89544404462281,4.83118420952104,4.8633138451044,236212.0
2007-11-05,4.8954436371538295,4.907127242563492,4.705584485311804,4.705584485311804,333676.0
2007-11-06,4.688059286761394,4.8224210369462135,4.574143846957468,4.574143846957468,360148.0
2007-11-07,4.676375750948323,4.848709797322082,4.650087635622216,4.775686972782025,729993.0
2007-11-08,4.7260314131553,4.7260314131553,4.615037147240482,4.650087686088149,308312.0
2007-11-09,4.661771032556654,4.728951764635405,4.579985511536754,4.58874821572094,332157.0
2007-11-12,4.556619075404889,4.556619075404889,4.357996900877608,4.381364397977471,613191.0
2007-11-13,4.293737764291618,4.612116968649555,4.264528740580137,4.521568713176364,607711.0
2007-11-14,4.571224219105024,4.673456087766748,4.407653680394441,4.4982016571806565,467383.0
2007-11-15,4.498200194678791,4.565381211774224,4.474832982460386,4.539093098028519,219861.0
2007-11-16,4.556618929569014,4.641325363680132,4.387206061346779,4.395968766740942,361114.0
2007-11-19,4.398889824739733,4.501121673269338,4.387206217132641,4.501121673269338,256244.0
2007-11-20,4.40765246246996,4.474833200876966,4.398889475492817,4.436861197201125,283742.0
2007-11-21,4.47483214549227,4.47483214549227,4.410572041943283,4.433939531758575,165676.0
2007-11-22,4.404731778468357,4.4894379310805,4.381364281987116,4.460228912938382,356457.0
2007-11-23,4.454387670998772,4.474833986276492,4.290816584841852,4.311262900119571,359878.0
2007-11-26,4.381363818254507,4.574143881523339,4.381363818254507,4.556618472492994,714470.0
2007-11-27,4.542013683000189,4.574143881523339,4.5040419634344415,4.556618472492994,362220.0
2007-11-28,4.600431734687384,4.714347168904605,4.600431734687384,4.658850043449613,425572.0
2007-11-29,4.717268602416776,4.746477901076849,4.612115860356097,4.647166680387145,1022044.0
2007-11-30,4.673455124447436,4.746478235255082,4.653008811323123,4.746478235255082,357191.0
2007-12-03,4.790292795553249,4.8954452795176255,4.726032380306493,4.758162587929871,490297.0
2007-12-04,4.874997411878996,4.965545642572435,4.828262986730135,4.90712761113636,1028054.0
2007-12-05,4.901286000129604,4.901286000129604,4.688059613094129,4.711426826584585,664178.0
2007-12-06,4.781528216871659,4.81949965260015,4.685138189983555,4.723110189647053,813136.0
2007-12-07,4.717268073886033,4.816579001481239,4.690979961808111,4.714347172544041,564323.0
2007-12-10,4.688060039288935,4.813659387153526,4.615037490492731,4.813659387153526,339443.0
2007-12-11,4.8165803569728585,4.8165803569728585,4.714348499265369,4.761082933889327,903878.0
2007-12-12,4.720189552747281,4.787370287819562,4.685138452481182,4.73187287687929,668499.0
2007-12-13,4.787370861503706,4.816579880252722,4.726031640163218,4.746478235255082,557302.0
2007-12-14,4.7902906390707045,4.7902906390707045,4.617956915108046,4.673453752471537,366702.0
2007-12-17,4.629642093835157,4.64424688674668,4.32878860445482,4.32878860445482,509742.0
2007-12-18,4.144771429297156,4.173980452782432,3.914019297860672,4.133087819903045,1433352.0
2007-12-19,4.130166321625208,4.156454438968924,4.060064393407743,4.080510706897298,2037307.0
2007-12-20,4.133086619179256,4.369680204611204,4.118482111679446,4.264527468645059,1350588.0
2007-12-21,4.296658822334182,4.544936096812251,4.296658822334182,4.4982016571806565,608511.0
2007-12-24,4.498200142689122,4.54201366509224,4.439781830850782,4.509884030630802,193283.0
2007-12-27,4.527410180202206,4.527410180202206,4.352155769038606,4.4748339414434,329065.0
2007-12-28,4.43978361652944,4.539094871187807,4.407653969145475,4.533253065851153,128499.0
2007-12-31,4.542013683000189,4.6062737980789725,4.533251260452533,4.556618472492994,125880.0
2008-01-02,4.609195024472177,4.61211592618312,4.451466050113717,4.4835959689340905,130953.0
2008-01-03,4.439782920842718,4.501122149233728,4.308342039396364,4.413494800946964,514470.0
2008-01-04,4.466070508113967,4.5420142385011095,4.41057337273042,4.425178164009432,238583.0
2008-01-07,4.320025044573447,4.343392257468133,4.124323790677882,4.159374891987436,781777.0
2008-01-08,4.159375696814056,4.159375696814056,3.919861154363144,4.071748349535835,926606.0
2008-01-09,3.984121183958679,4.027934715511364,3.949070076748957,3.9958045104051534,1246111.0
2008-01-10,3.972437365179152,3.9753582673353134,3.727080738158905,3.840996486184336,2255421.0
2008-01-11,3.840996256504313,3.8614425703748094,3.656978867734708,3.6686627576282698,1299974.0
2008-01-14,3.621927730195843,3.878968230181761,3.4934077621704445,3.861442536479041,1399326.0
2008-01-15,3.896492493941969,3.9432271968163577,3.67450343069924,3.709554528346906,1056312.0
2008-01-16,3.5956391567022847,3.6803455846498623,3.505091207551194,3.5635095212290997,1167386.0
2008-01-17,3.59271870304768,3.700792357153756,3.563509965518344,3.613165298663068,1124623.0
2008-01-18,3.4963275798768763,3.4963275798768763,3.3619658496068,3.446672262025914,917286.0
2008-01-21,3.417464100825742,3.583956065990118,3.397017788394075,3.534300453831383,657467.0
2008-01-22,3.3532049560721133,3.440832027494819,3.2130010778605818,3.315232943154673,1117307.0
2008-01-23,3.4612772760538624,3.475881783450881,3.359045442307218,3.3882544571012554,1740780.0
2008-01-24,3.475882533061202,3.7942619908481143,3.4612780225145685,3.6014816057298265,1087271.0
2008-01-25,3.680345757440365,3.908176937709993,3.656978543659133,3.7971823902816015,779128.0
2008-01-29,3.811786711178111,3.9958040881904298,3.797182484171272,3.911097654171462,679484.0
2008-01-30,3.987042397766828,4.068827663059097,3.826392205578961,3.884810252216297,896396.0
2008-01-31,3.960752382110993,3.9695153681300006,3.8088652299173775,3.902334637068451,901361.0
2008-02-01,3.931544308959862,4.086352388428533,3.931544308959862,4.086352388428533,681804.0
2008-02-04,4.089274231052899,4.293737674736329,4.089274231052899,4.206110323461948,584727.0
2008-02-05,4.17105833258978,4.17105833258978,3.8643630908735744,4.025013247932097,714736.0
2008-02-06,3.9140187417891386,3.916939643722688,3.7562897554098784,3.823470781849088,705659.0
2008-02-07,3.767972805799917,3.811786328322439,3.674503675784355,3.727079902811381,852132.0
2008-02-08,3.727079912562632,3.905255750522935,3.724159011053489,3.826391127808544,472928.0
2008-02-11,3.8468382376105623,3.916939888394669,3.692030143494752,3.692030143494752,756781.0
2008-02-12,3.76797302844776,3.7971823271562553,3.259734727317355,3.3853337812710254,2633090.0
2008-02-13,3.45251384303159,3.496327355976679,3.198394622047708,3.204236705741174,2577978.0
2008-02-14,3.227605541191015,3.2714193582106,3.084481044720258,3.14874089612984,1928758.0
2008-02-15,3.0809304148836656,3.160533480389392,3.063241192625135,3.1104132109350777,1275320.0
2008-02-18,3.1074645394283715,3.125153759293992,3.00132722798103,3.0514474906553244,2466664.0
2008-02-19,3.077981727225415,3.20475679306207,3.077981727225415,3.136947026358188,2082587.0
2008-02-20,3.157584115665255,3.260773153934452,3.1398946150375533,3.2018078672345123,1357433.0
2008-02-21,3.2283423742200044,3.2607734125505368,3.157584366097286,3.2136014071353918,694160.0
2008-02-22,3.169378215387992,3.213601978325078,3.098619625473312,3.154636676467959,1305390.0
2008-02-25,3.222446117148535,3.2430838692550674,3.1516878253185205,3.1693776117317367,704724.0
2008-02-26,3.231290716229087,3.316790263077252,3.1841187094756878,3.316790263077252,727339.0
2008-02-27,3.352170191791491,3.425876751002369,3.269618879628228,3.4022904585216627,519848.0
2008-02-28,3.3462733521015786,3.3492216027881554,3.172326276985912,3.192964031791948,555694.0
2008-02-29,3.163481813330546,3.240136629673931,3.116309793800897,3.133999301124515,557909.0
2008-03-03,3.092722963132985,3.092722963132985,2.9482581224534026,2.965947625081687,523239.0
2008-03-04,3.0308100663246607,3.0691373302011407,2.9128794544124195,2.9571037896391226,1487523.0
2008-03-05,3.016068182964089,3.027861470498657,2.8745521478411646,2.9217241595488064,864514.0
2008-03-06,2.8951895975605333,2.9305686026092657,2.8480173062212626,2.871603594194713,489130.0
2008-03-07,2.809691156112106,2.809691156112106,2.703553814602801,2.8037943683431674,931913.0
2008-03-10,2.7566215021254465,2.824431552400997,2.7271389953133163,2.8067417637060665,1185872.0
2008-03-11,2.7359839966186024,2.8804488623748066,2.7359839966186024,2.853914603826488,852724.0
2008-03-12,2.8981376197361506,3.030809162827871,2.865706583054649,2.889292584562936,1304819.0
2008-03-13,2.88929234532626,2.989533128044036,2.8480168461044157,2.9128783448816,749177.0
2008-03-14,2.945309378877774,2.9924813779884536,2.8008448469937357,2.9128783448816,472850.0
2008-03-17,2.786103518581401,2.8863443087078453,2.718293764848068,2.7949485536759613,642162.0
2008-03-18,2.800845561629114,2.821483316505757,2.7300872603015414,2.7418802630881944,546541.0
2008-03-19,2.797896803838279,2.859810057246976,2.7507245166335745,2.7949485536759613,399133.0
2008-03-20,2.6947080523012565,2.765466348386626,2.5502432096522805,2.5974155019117378,1618963.0
2008-03-25,2.6829150629631298,2.78610383018514,2.6829150629631298,2.712397567883704,797071.0
2008-03-26,2.7123981112946245,2.7861043883626238,2.700604822356053,2.7861043883626238,896507.0
2008-03-27,2.7477769641588305,2.765466467792049,2.638691407146333,2.638691407146333,796161.0
2008-03-28,2.64753548363372,2.668173519434373,2.6033117310771847,2.6239494822702345,546748.0
2008-03-31,2.653432837216272,2.721242897548996,2.641640117350049,2.653432837216272,1051237.0
2008-04-01,2.6770187351708863,2.72713928671466,2.6416400078236824,2.7153462827296977,1342354.0
2008-04-02,2.794949280804807,2.91877610444436,2.7920010298754767,2.91877610444436,1343493.0
2008-04-03,2.9187756052708598,2.951206359947136,2.88929281641207,2.951206359947136,541317.0
2008-04-04,2.965948129917492,2.965948129917492,2.883396818993427,2.933517369578912,628562.0
2008-04-07,2.945309859096904,2.957103145404996,2.9099305693878823,2.951206359947136,622755.0
2008-04-08,2.962999626929525,2.9924821338203,2.939413621416905,2.9777411649825662,545860.0
2008-04-09,2.989534367323876,3.057344428763004,2.963000106824622,3.0101724100976632,574197.0
2008-04-10,2.962999521114825,2.9659477716986147,2.904034509439035,2.904034509439035,546601.0
2008-04-11,2.924672176062571,2.992481937461863,2.9069826730888426,2.9806892200870125,342692.0
2008-04-14,2.889293310543379,2.933517359091012,2.889293310543379,2.91877610444436,355846.0
2008-04-15,2.9040343531452786,2.9659476120727155,2.9040343531452786,2.951206359947136,580545.0
2008-04-16,2.9541547325229165,2.9659477347110075,2.9187757259586458,2.939413479787804,598502.0
2008-04-17,3.045550409294268,3.0573434100310783,2.948257868607976,2.9747921202657994,299167.0
2008-04-18,2.9777417619937085,2.9777417619937085,2.918776451782477,2.948258964584237,249119.0
2008-04-21,3.051447885804918,3.051447885804918,2.892241755713556,2.9158280493399142,1019990.0
2008-04-22,2.918775665793948,2.9423616696839496,2.774311107360047,2.845069119030055,574825.0
2008-04-23,2.845069290965136,2.918775842183311,2.7772592410758032,2.812638533656506,582043.0
2008-04-24,2.806741778414786,2.836224569989073,2.7035530040315714,2.7418802630881944,1334315.0
2008-04-28,2.756621623537354,2.809690422744189,2.5296057418700224,2.5649847516028017,1185702.0
2008-04-29,2.6092090418126173,2.6298467994155508,2.5620370244344834,2.6092090418126173,1411979.0
2008-04-30,2.5944671139712123,2.7065012077135813,2.576777894706168,2.6829152025499883,1275490.0
2008-05-01,2.656381088334751,2.6652261262978856,2.609209070439079,2.653432837216272,637957.0
2008-05-02,2.697656533479153,2.880448951869941,2.600364249112461,2.8568626589309343,664473.0
2008-05-05,2.830329185051353,2.918777025448164,2.830329185051353,2.859811703647701,540423.0
2008-05-06,2.833276511874191,2.874552309040705,2.806741969192977,2.874552309040705,724594.0
2008-05-07,3.01017198021767,3.151688300611572,2.995430441882277,3.0514474906553244,2361925.0
2008-05-08,2.995430381714478,3.0956711896572355,2.9512066214195785,3.05734393073499,1013712.0
2008-05-09,3.0308090197455195,3.2784628777137894,3.0131195194494125,3.207704307314178,1255325.0
2008-05-12,3.2430844869498023,3.25192923953722,3.1251538832355634,3.154636676467959,461307.0
2008-05-13,3.154637288434259,3.157585539868661,3.0573447064912647,3.066189745402197,506309.0
2008-05-14,3.0367072412588394,3.13105158092653,2.95415590847364,3.0956722756713,708525.0
2008-05-15,3.1516886313069814,3.316790974988856,3.092723610209058,3.2961532176045822,791109.0
2008-05-16,3.3610155465046105,3.440618045979852,3.257826183107589,3.387549523257885,1170971.0
2008-05-19,3.393445070363756,3.4347208610229765,3.19591200679494,3.231290727374389,740476.0
2008-05-20,3.175274278738798,3.184119030897898,3.083878221820446,3.101567726138645,992607.0
2008-05-21,3.03670678759723,3.03670678759723,2.948258964584237,2.948258964584237,1303561.0
2008-05-22,2.9777415471110737,3.001327555650445,2.8892934458730464,2.9571037896391226,1082825.0
2008-05-23,2.933517546499848,2.933517546499848,2.880449026381599,2.9010867842053627,1382096.0
2008-05-26,2.9040349011931594,2.9453104149342773,2.874552391378076,2.8981383992301426,605479.0
2008-05-27,2.8745516182278625,2.909930335882688,2.8745516182278625,2.889292584562936,524512.0
2008-05-28,2.9482587258224844,2.9541552279053143,2.853914692497208,2.8568626589309343,536040.0
2008-05-29,2.918776072496605,2.918776072496605,2.8627590208447917,2.874552309040705,403045.0
2008-05-30,2.871604995694008,2.918777025448164,2.771364147858657,2.859811703647701,888683.0
2008-06-02,2.86275893748846,2.8804487269634125,2.8155869245090304,2.8509662188512683,326625.0
2008-06-03,2.818535271886666,2.8391730282722403,2.715346205351115,2.774311508203291,1135216.0
2008-06-04,2.7684150577683244,2.85981083774386,2.7684150577683244,2.8480178338760487,819159.0
2008-06-05,2.815587006491832,2.895190065320125,2.815587006491832,2.874552309040705,664409.0
2008-06-06,2.915827742056279,2.915827742056279,2.792000923150058,2.830328183766277,675246.0
2008-06-10,2.971845418797378,3.222447668873598,2.948259405032394,3.0956722756713,1908337.0
2008-06-11,3.1251543160229365,3.1841196260458746,2.9924827242309653,3.077982295690755,1340840.0
2008-06-12,3.077982163739294,3.184119489544363,2.992482595944825,3.1104132109350777,1476921.0
2008-06-13,3.154636913898124,3.302050037331969,3.154636913898124,3.2460329821212617,2246349.0
2008-06-16,3.2637226510283788,3.3728082311857657,3.2194988825622923,3.328584462719679,949173.0
2008-06-17,3.3875488936805724,3.490738237899813,3.369859389394185,3.4524106940049832,1401874.0
2008-06-18,3.375756069156721,3.4553591272583755,3.275515539571706,3.2843600075744765,2058131.0
2008-06-19,3.213601667244716,3.246032423592577,3.125153580717078,3.1841188768662887,2401288.0
2008-06-20,3.195911864440136,3.2194978668476018,3.1369465738138542,3.1693776117317367,966365.0
2008-06-23,3.1693786920461617,3.1693786920461617,3.036706814066396,3.0632413604269773,1291612.0
2008-06-24,3.036705968974896,3.198860314887119,3.0337577184894973,3.1457915215423,1025416.0
2008-06-25,3.1693780007060472,3.302049565138297,3.1428434601334763,3.243084267275268,1114019.0
2008-06-26,3.331532071765985,3.3875488343585927,3.2342395152869616,3.243084267275268,993009.0
2008-06-27,3.1723263765106804,3.228342856705374,3.0986195378185704,3.210653352030945,589644.0
2008-06-30,3.198860075706646,3.2253943280912583,3.0750329953632294,3.0838777461581,826005.0
2008-07-01,3.077981939944892,3.18706750896292,3.0720854380848728,3.163481501522845,626168.0
2008-07-02,3.1398952976293857,3.151688300611572,3.004275478726577,3.0514474906553244,1241856.0
2008-07-03,2.992482168545668,3.0632407551199323,2.9777411995368777,3.0219649603862213,1539265.0
2008-07-04,3.0661893799876787,3.110413146233322,2.9836380650547856,3.080930350795201,600680.0
2008-07-07,3.104516400027599,3.228343231741191,3.0779821399334777,3.1752747115529507,1407467.0
2008-07-08,3.219498690092487,3.319739510564005,3.1546368822787905,3.166429886498064,1517710.0
2008-07-09,3.243084194008872,3.3138422083167893,3.1310503867470256,3.2342394422203826,864189.0
2008-07-10,3.1605331548639715,3.240136212170822,3.14874015150113,3.240136212170822,1131174.0
2008-07-11,3.240135763278788,3.2430840137110444,3.163480967432489,3.231290727374389,836733.0
2008-07-14,3.240136865565153,3.3433259504064257,3.163482043641077,3.190016306558275,1157516.0
2008-07-15,3.2194981892395664,3.278463485770476,3.1723261797009554,3.2342394422203826,2930823.0
2008-07-16,3.2312914097891774,3.3108944728790632,3.128102622867812,3.2961532176045822,2680649.0
2008-07-17,3.3551193011606304,3.534963226419668,3.3374295061223647,3.478946158781961,1332049.0
2008-07-18,3.532013398990764,3.6587884517940337,3.4848411076126644,3.537909899837073,1707827.0
2008-07-21,3.5673925377021907,3.6528918031764497,3.5555995355678096,3.6410990856497074,1173534.0
2008-07-22,3.567392576820403,3.608668084743341,3.517272317199692,3.585082080215947,1084193.0
2008-07-23,3.608669042605147,3.7148063757584655,3.590979534514213,3.670582605531132,1131427.0
2008-07-24,3.700064362355476,3.7089091145921977,3.5791857971792926,3.611616555380604,2057636.0
2008-07-25,3.6086683833096216,3.655840396267224,3.4435657687426784,3.5408586146830663,1061498.0
2008-07-28,3.641098778164067,3.641098778164067,3.48778919414862,3.549702450125631,1013908.0
2008-07-29,3.537911134689244,3.5408593861414386,3.440618267551347,3.464204563776636,1320633.0
2008-07-30,3.611616335309265,3.611616335309265,3.511375816067844,3.585082080215947,1454546.0
2008-07-31,3.655841039130244,3.66468607772282,3.5172732267007643,3.5909795099079345,1233335.0
2008-08-01,3.511375646028683,3.6352021638011696,3.511375646028683,3.537909899837073,807436.0
2008-08-04,3.5673925377021907,3.649943837250493,3.5673925377021907,3.6410990856497074,671127.0
2008-08-05,3.635203496832325,3.829788949937998,3.582134969755286,3.703013850646228,2704469.0
2008-08-06,3.7030134017821896,3.900546513232527,3.7000648660275863,3.859270997175856,2707437.0
2008-08-07,3.862218418908465,3.88875267353236,3.753132865291484,3.791460121970443,1526797.0
2008-08-08,3.773771295305637,3.862219111179807,3.753133538010124,3.820943311981093,876128.0
2008-08-11,3.8769602347623646,3.9300287517204993,3.80620192754384,3.853374227225416,760821.0
2008-08-12,3.891700956707021,3.906442495085284,3.820942938608132,3.87695998754408,914523.0
2008-08-13,3.87696078672744,3.87696078672744,3.7000651358002346,3.7000651358002346,980472.0
2008-08-14,3.673530583719139,3.826839927048334,3.673530583719139,3.7590298664676673,1126835.0
2008-08-15,3.6263578091084727,3.6617371026630177,3.473048485730979,3.611616555380604,1959052.0
2008-08-18,3.5968747498826845,3.685322251683287,3.56739196467489,3.649943250963046,1441499.0
2008-08-19,3.714806267221915,3.812099128094853,3.703013546780229,3.7118580159595664,2477336.0
2008-08-20,3.700064548432048,3.708909301113573,3.655840500416752,3.708909301113573,1335236.0
2008-08-21,3.7295481924017766,3.785564687550154,3.7265999408356656,3.7265999408356656,935787.0
2008-08-22,3.747502429340112,4.001317247632072,3.735558229726992,3.971456748599272,1822912.0
2008-08-25,3.9565251933753856,4.078953487263432,3.911734459607741,4.075967726602073,2100468.0
2008-08-26,3.932636861854502,4.087911696200806,3.881874029478985,4.03714886382529,1265210.0
2008-08-27,3.9117342570444986,4.019232300776707,3.884859818175564,3.998329671177733,910288.0
2008-08-28,4.001316227880652,4.135688727539464,3.9804138838847374,4.093884327804141,833709.0
2008-08-29,4.105828031150721,4.189437691217028,4.090897786184683,4.135688521082797,693376.0
2008-09-01,4.078953153255089,4.120758122938141,4.064022909888449,4.0908973479484,410385.0
2008-09-02,4.084926089353817,4.165549708344465,4.078953990780918,4.150619461912219,615335.0
2008-09-03,4.180480726426325,4.180480726426325,4.0490936778605855,4.058052115012326,1001581.0
2008-09-04,4.150619096569681,4.162563292664135,3.989372161038052,4.016246602250575,949613.0
2008-09-05,3.9117355376371408,3.962498383230129,3.857986642303388,3.932637885822489,1672386.0
2008-09-08,4.06103686121512,4.150618609671421,4.040134520501824,4.0908973479484,692506.0
2008-09-09,4.034162293010081,4.046106487318065,3.8878456244808337,3.92666425598178,678114.0
2008-09-10,3.926664331810925,4.022217888120059,3.911734088637623,3.956524818157529,797195.0
2008-09-11,4.013259669704334,4.013259669704334,3.816179901020132,3.837082239583759,799283.0
2008-09-12,3.8848607457326487,4.052079804654712,3.8848607457326487,4.052079804654712,491255.0
2008-09-15,4.03117679746311,4.03117679746311,3.9117345497407534,3.968469768743531,568195.0
2008-09-16,3.634031067955748,3.8997902880569737,3.628058970083124,3.866943461501056,788827.0
2008-09-17,3.8729158542608166,4.040135183939484,3.8729158542608166,4.040135183939484,726049.0
2008-09-18,3.91173457963843,3.9386090207236526,3.678821892130352,3.7594455036425134,2098645.0
2008-09-19,3.774375966329716,3.881874016915868,3.628058991090255,3.849027190169761,1066777.0
2008-09-22,3.890831816218353,3.914720207483074,3.6668778598551097,3.852013180413181,440656.0
2008-09-23,3.657919285070995,3.816180447664096,3.657919285070995,3.75645918352832,772603.0
2008-09-24,3.7027097692900095,3.7863194181844926,3.6907658631696,3.735556592082831,521137.0
2008-09-25,3.672850190675041,3.7982648391269582,3.657919944015651,3.774376444471936,401890.0
2008-09-26,3.771390189030407,3.7863201466173377,3.645975835689014,3.7325712615809583,429903.0
2008-09-29,3.759445704099148,3.860971952347548,3.666878179869828,3.7325712615809583,219736.0
2008-09-30,3.460839459635466,3.7325707624163735,3.407090581787038,3.654933206156618,564710.0
2008-10-01,3.8072227585159295,3.866944034345697,3.702710742006234,3.771390454228516,751927.0
2008-10-02,3.807221209075668,3.857984604366592,3.7504865822271407,3.780346775604908,638732.0
2008-10-03,3.726599950679212,3.726599950679212,3.481743559911916,3.5922274110447945,523519.0
2008-10-06,3.481741689925206,3.532504513181833,3.31452240150815,3.31452240150815,371038.0
2008-10-07,3.15029010788203,3.6250730599625536,3.054735961747997,3.568337839743565,1125885.0
2008-10-08,3.484728231575374,3.4877142806718813,3.2548021628878225,3.377230175844616,385284.0
2008-10-09,3.257788468706376,3.335425751333578,3.1801508978226503,3.2637605673700074,507965.0
2008-10-10,3.15029015402096,3.15029015402096,2.929321656266528,2.9860568773164573,1542314.0
2008-10-13,3.09056856564478,3.210011093634576,2.956196081976848,3.210011093634576,284372.0
2008-10-14,3.359313385601116,3.5235466381895035,3.15327574008634,3.2846621692031746,320515.0
2008-10-15,3.28466192978858,3.338410801677415,3.1234147376092007,3.1234147376092007,544616.0
2008-10-16,2.9860568773164573,3.045778147460777,2.9442521899949843,2.9860568773164573,621592.0
2008-10-17,3.150289859760298,3.165219815581182,3.030847330628485,3.0696662534860906,765594.0
2008-10-20,2.98904343982092,3.221955885702388,2.929322159418634,3.1801511912003737,1006145.0
2008-10-21,3.1622348753854754,3.4041060672600394,3.0786254792403964,3.4041060672600394,590634.0
2008-10-22,3.254801799491909,3.2906343846493167,3.21001106804515,3.2428573161829712,1335069.0
2008-10-23,3.1652203025330903,3.266746554391335,3.0009873041593247,3.045778331538729,685429.0
2008-10-24,3.045778147460777,3.12042937482055,2.953210337278157,2.9860568773164573,1716959.0
2008-10-27,2.956196974882256,3.0009877202149093,2.926336189737261,2.956196974882256,652776.0
2008-10-28,2.926336141340751,2.953210876352441,2.6964100308458128,2.7471728747166253,635135.0
2008-10-29,2.839739680437754,2.839739680437754,2.642660166854565,2.663562508934671,1257847.0
2008-10-30,2.6127998636105905,2.726270016926833,2.600855379032013,2.68745109062358,1070327.0
2008-10-31,2.732241406726436,2.732241406726436,2.5859250242783443,2.61578551049224,1069307.0
2008-11-03,2.7173118177347155,2.765088602109614,2.693423425547266,2.7173118177347155,860935.0
2008-11-04,2.690436997556388,2.854670264820791,2.6426602147923344,2.8248097755932573,995745.0
2008-11-05,2.9532096322051378,3.114456533061367,2.9263349085154062,3.075637904102157,777741.0
2008-11-06,2.9651536786426425,2.9651536786426425,2.8964742810191093,2.9263347633526378,832021.0
2008-11-07,2.8068936433965,3.072652589310295,2.7830052506413727,2.9860568773164573,648154.0
2008-11-10,3.051749909449854,3.0696662020424297,2.9054329434308817,2.950223674912321,335938.0
2008-11-11,2.821824115703113,2.851684900354263,2.7322423382627736,2.7471728747166253,534908.0
2008-11-12,2.7471723475199656,2.7471723475199656,2.618771949407355,2.65460453820441,848510.0
2008-11-13,2.5620367838684603,2.5799530786514597,2.4216921864784635,2.463496874305461,531839.0
2008-11-14,2.5620367838684603,2.6098138582129624,2.463496874305461,2.463496874305461,370973.0
2008-11-17,2.5351616536954533,2.576966330177393,2.1798210388296844,2.1798210388296844,1189832.0
2008-11-18,2.0902404390768,2.206696523069194,2.0514216483271475,2.1350311851783816,1718382.0
2008-11-19,2.2365568342738062,2.2365568342738062,2.126072714831296,2.143989155908643,1269181.0
2008-11-20,2.105169857735343,2.388845230680222,2.087253563905638,2.2992636174034544,988607.0
2008-11-21,2.197737830309671,2.538148114809447,2.1917654444416432,2.538148114809447,874364.0
2008-11-24,2.502315765045237,2.6844650476261878,2.412734148298404,2.448566593217586,1249246.0
2008-11-25,2.535162172283105,2.672520999620176,2.475440905407446,2.618771830606434,472179.0
2008-11-26,2.6874510348564598,2.6874510348564598,2.2544727741398307,2.2544727741398307,919746.0
2008-11-27,2.2903057079444133,2.439608450865705,2.263431266104751,2.269403220163092,892272.0
2008-11-28,2.329124126714261,2.5232177198656505,2.284333253178332,2.478426990457949,664000.0
2008-12-01,2.4784270654582805,2.52918989365649,2.3798870253947086,2.508287552633698,481668.0
2008-12-02,2.418706490669916,2.445580936770204,2.320166422584041,2.3530132560742727,1436494.0
2008-12-03,2.418705538438936,2.633701599111572,2.418705538438936,2.520231183736605,536200.0
2008-12-04,2.5769667492845496,2.603841188536544,2.499329480334344,2.538148114809447,1699907.0
2008-12-05,2.4873853783812434,2.6575904549492284,2.4873853783812434,2.5500924056539014,594508.0
2008-12-08,2.5769663868562125,2.830781364419778,2.5769663868562125,2.797934543919381,665645.0
2008-12-09,2.9263355376313918,2.956196316122197,2.6277297705187923,2.7173118177347155,822737.0
2008-12-10,2.6874507648721124,2.821823245464425,2.630715839219199,2.6725208095357047,758259.0
2008-12-11,2.687450684873934,2.687450684873934,2.4336359748375624,2.6575901985770565,817522.0
2008-12-12,2.553078358838333,2.5769667492845496,2.4515524111854368,2.538148114809447,1230413.0
2008-12-15,2.615785866587766,2.681478945201352,2.573980891940807,2.681478945201352,717461.0
2008-12-16,2.672520729981952,2.702381216278829,2.58592503146455,2.6575901985770565,883330.0
2008-12-17,2.687450684873934,2.777032432021023,2.6426599554286176,2.6575901985770565,675117.0
2008-12-18,2.597869386850037,2.6635627563167823,2.597869386850037,2.6426604122953425,2303856.0
2008-12-19,2.597869935641373,2.6247443836317905,2.544121039660539,2.565023676354097,737159.0
2008-12-22,2.5381483922135115,2.6127999087733658,2.51425999915644,2.5680091717913567,584314.0
2008-12-23,2.627729600552516,2.7322415978690766,2.6068275469969744,2.726269788464976,117025.0
2008-12-24,2.627729600552516,2.7322415978690766,2.6068275469969744,2.726269788464976,117025.0
2008-12-29,2.7770322657515174,2.836753523026032,2.6964089575771144,2.78001860245886,194039.0
2008-12-30,2.881544616762508,2.896474860918436,2.8248096889699807,2.896474860918436,195174.0
2008-12-31,2.881544616762508,2.896474860918436,2.8248096889699807,2.896474860918436,195174.0
2009-01-02,2.8666142609277347,2.9412657670555444,2.863628212212881,2.887516890188176,73134.0
2009-01-05,2.9532100769674394,3.0129310535911515,2.842725693700619,2.896474860918436,335520.0
2009-01-06,2.848697505537358,2.9532094818236154,2.836753312619662,2.875571939602174,308564.0
2009-01-07,2.9114048623833746,3.0756378064042047,2.8994603809804484,3.0636936132577026,533680.0
2009-01-08,2.98605627582439,2.9950147095595345,2.91439111199478,2.9830702273314897,962146.0
2009-01-09,2.9830705652792955,3.0159173906788133,2.8696004214377653,2.896474860918436,253518.0
2009-01-12,2.872587580516823,2.887518118699842,2.7770336927310697,2.7889778926722157,187697.0
2009-01-13,2.747172502194198,2.824810070548881,2.7441864529596534,2.8098798243761567,226453.0
2009-01-14,2.7830049336238467,2.89647478628513,2.741199962807958,2.8666142987426877,213654.0
2009-01-15,2.7770324092180214,2.8188370896903794,2.73224139188404,2.7621021661921783,343602.0
2009-01-16,2.783005732197916,2.884531418974673,2.783005732197916,2.839740386551905,215108.0
2009-01-19,2.836753316352053,2.9352931963091144,2.836753316352053,2.9263347633526378,207445.0
2009-01-20,2.917377475430357,2.9263353336196527,2.833767820346702,2.863628308499267,450896.0
2009-01-21,2.747172200529046,2.747172200529046,2.6784927874196383,2.7143256625559085,979653.0
2009-01-22,2.687451196604111,2.726270124438201,2.5650231794748204,2.6904372458023857,332411.0
2009-01-23,2.597869386850037,2.675507241156969,2.5441205022234765,2.6426604122953425,980036.0
2009-01-27,2.6695356295964827,2.7262708680961687,2.642661179481332,2.6784937796348665,295840.0
2009-01-28,2.669534489261537,2.887516911850582,2.657590294312516,2.833767746323518,705757.0
2009-01-29,2.8666142987426877,2.8934887375308858,2.8098793724120465,2.8666142987426877,317129.0
2009-01-30,2.818837333070183,2.833767865641589,2.729255867180621,2.7919628933033143,622681.0
2009-02-02,2.732241169637156,2.7621019415163497,2.568008509711959,2.5829384632669106,1013473.0
2009-02-03,2.5560644097842897,2.7322415777291265,2.5560644097842897,2.708353187262908,1004483.0
2009-02-04,2.70835321366934,2.7322416043684705,2.648632236921514,2.675506964714511,360168.0
2009-02-05,2.65759065132706,2.6814790444342145,2.5321762992579937,2.5321762992579937,431752.0
2009-02-06,2.5590506919047398,2.7113394832677358,2.5590506919047398,2.68745109062358,404115.0
2009-02-09,2.717312378322029,2.7621031229139223,2.666549246194664,2.7471728747166253,469190.0
2009-02-10,2.986056565715474,3.2249410448516764,2.9711263218015205,3.2249410448516764,3178081.0
2009-02-11,3.0786239524836345,3.1264010148437102,3.0159169364726024,3.075637904102157,1245042.0
2009-02-12,3.117443195708953,3.1950807571816373,3.0845966570405614,3.162233930256758,1417964.0
2009-02-13,3.186465638120009,3.3500296281943034,3.1652629744728498,3.301566397000796,1243773.0
2009-02-16,3.2985371526530987,3.3439717242951152,3.262189729257968,3.301566397000796,1275219.0
2009-02-17,3.356088353929556,3.4227256055368054,3.2349299538785186,3.244016811952483,646768.0
2009-02-18,3.259161069706477,3.3379138203959267,3.222813353913243,3.301566397000796,884380.0
2009-02-19,3.3167106005238023,3.42272449512296,3.3076240377959105,3.3500293617171097,1184003.0
2009-02-20,3.313681704545873,3.347000170961454,3.2652181882706066,3.268247139762932,774972.0
2009-02-23,3.2561317986988003,3.2803634119211758,3.1198283895267958,3.1834363742355287,2253351.0
2009-02-24,3.089539145327697,3.1198286645255493,3.062278578049631,3.083481241488127,1139743.0
2009-02-25,3.165263071666073,3.1834367839216844,3.044104697563887,3.116799838984444,1094140.0
2009-02-26,3.147090092503175,3.268248191173309,3.092568655703461,3.138002942704761,724118.0
2009-02-27,3.198581684715865,3.2712765302879334,3.177379021424012,3.2258422518053917,688988.0
2009-03-02,3.213726606004445,3.304595459942403,3.1955528936964765,3.2591611791724806,885171.0
2009-03-03,3.231899879076874,3.2409867339958978,3.1016543737747218,3.1470892331659863,1184007.0
2009-03-04,3.1501181741205766,3.2106969143105126,3.098625411624624,3.1077125589108974,1053518.0
2009-03-05,3.165262753619464,3.1773788529705533,3.1167995258074344,3.128915332760441,980836.0
2009-03-06,3.0925676654124628,3.1955523087028546,2.9047720878126797,2.9835251191284056,1537832.0
2009-03-09,2.983526057418972,3.071365678451863,2.9502075804754617,2.9714099552231805,982391.0
2009-03-10,2.9653515862608995,3.044104630019234,2.8865988349006706,3.028959870142266,1066409.0
2009-03-11,3.089538539429209,3.174349468948774,3.047132928470406,3.119828052686896,871725.0
2009-03-12,3.128915210740681,3.1834363399030283,3.0774227408003934,3.1592047269419847,754179.0
2009-03-13,3.2106977915851287,3.3197403724358536,3.2106977915851287,3.2803642828927986,1212875.0
2009-03-16,3.2803642595214773,3.365175220111829,3.231900728156354,3.331856450923886,1288611.0
2009-03-17,3.377290035422458,3.42272460490772,3.2773343334325906,3.3076241438887948,673433.0
2009-03-18,3.362146664070913,3.4227260175884857,3.325799227399296,3.356088757958977,582392.0
2009-03-19,3.4499861438183794,3.4499861438183794,3.380319940245558,3.4499861438183794,2178518.0
2009-03-20,3.3984927481370395,3.3984927481370395,3.307624192623825,3.3439716148291105,877192.0
2009-03-23,3.343972224310032,3.4651306128083825,3.343972224310032,3.4106094695632905,638091.0
2009-03-24,3.483304081573148,3.540854465560312,3.428782649774881,3.483304081573148,1324123.0
2009-03-25,3.4833040661954544,3.625665110843248,3.4742172096688795,3.5741729238593245,1024788.0
2009-03-26,3.528737842974689,3.528737842974689,3.4560427148086617,3.528737842974689,1307225.0
2009-03-27,3.528738067115597,3.671099380999928,3.4893614028420674,3.571143390673777,678050.0
2009-03-30,3.501478087104655,3.528738656804725,3.395464468095144,3.483304081573148,758270.0
2009-03-31,3.437869643573965,3.531767449589881,3.434840691521778,3.4893618284611474,735713.0
2009-04-01,3.4530142854224737,3.555998642944627,3.4287820870916925,3.5196512226426906,965156.0
2009-04-02,3.5893172178800463,3.849807948287935,3.5893172178800463,3.7225916810645874,1414258.0
2009-04-03,3.755910574859493,3.7649977243359927,3.607491909246333,3.695331820068591,867108.0
2009-04-06,3.710476648514191,3.771055993963375,3.6862450272937854,3.755910938302451,234903.0
2009-04-07,3.7437960699965807,3.7680276954234873,3.595376779460336,3.655956135425823,662247.0
2009-04-08,3.6559546421534623,3.6832152096241706,3.5317673201665776,3.5862887475060967,371406.0
2009-04-09,3.622636080741142,3.737736845731402,3.619607128630773,3.680186463236272,573403.0
2009-04-14,3.698360363641817,3.7831710203322095,3.6801863590957655,3.698360363641817,488172.0
2009-04-15,3.680185968520763,3.8558657521023374,3.640809596379204,3.8043735731479913,1917312.0
2009-04-16,3.8800974241526016,4.134530248246504,3.8800974241526016,4.058805869730202,1857101.0
2009-04-17,4.058806486618362,4.061835438827531,3.880098013879295,3.919474392598485,717507.0
2009-04-20,3.955821731618225,3.989140202719414,3.834663070090428,3.946734583465255,365362.0
2009-04-21,3.78620026826784,3.801345029574765,3.6559550286301503,3.801345029574765,648865.0
2009-04-22,3.7559097175416256,3.795286381624594,3.64383821342501,3.7407652515993584,559350.0
2009-04-23,3.7437946876008494,3.871010966515735,3.710475922543581,3.8619238179378512,452537.0
2009-04-24,3.725621411776944,3.795287615183781,3.710476648514191,3.755910938302451,1935048.0
2009-04-27,3.8164901375406894,3.895243195888123,3.780142414704404,3.889184998416942,420753.0
2009-04-28,3.8286052778458775,4.025487728033139,3.8286052778458775,3.837691840773534,689228.0
2009-04-29,3.877068265572608,4.007313476221091,3.877068265572608,3.964908154000026,488109.0
2009-04-30,4.058806365574811,4.16481998213225,4.016401035911083,4.131501801223155,792538.0
2009-05-01,4.089096620747975,4.110299287869542,3.970966890560089,4.010343564755435,332261.0
2009-05-04,4.034575076379384,4.116357082629816,3.946735165399154,3.989140790905891,476102.0
2009-05-05,4.067893580637463,4.2253993857825405,4.0376037665572335,4.2163122368797845,1212324.0
2009-05-06,4.195109432535411,4.225399245610819,3.804374031002093,3.9406771664480296,1820751.0
2009-05-07,3.940676717099782,3.9618793791561866,3.6498964745605647,3.7892285461864463,2510863.0
2009-05-08,3.801345074933842,3.9497640299108334,3.801345074933842,3.8770691747701695,1193139.0
2009-05-11,3.952792266123931,4.107269097711088,3.937647799777988,4.058805869730202,993115.0
2009-05-12,3.998226779820908,4.052748499333756,3.937648033644957,4.025487931975434,1625398.0
2009-05-13,4.025487138553475,4.058805310804104,3.946733819133256,4.01639999216034,304662.0
2009-05-14,3.9073579557559226,3.980053089490247,3.7892285461864463,3.7892285461864463,1028658.0
2009-05-15,3.907359480248559,3.913417678454989,3.710476956684524,3.783172118781542,1167020.0
2009-05-18,3.680185760444796,3.7256200334239167,3.6408093905295593,3.7074463242322686,447567.0
2009-05-19,3.7922585172486056,3.9134172035053454,3.774084802029543,3.889184998416942,656799.0
2009-05-20,3.8013448570638455,3.828605718577304,3.731678665815416,3.7952869528159927,770035.0
2009-05-21,3.8164890875627,3.8558657521023374,3.75893900520196,3.8043735731479913,923120.0
2009-05-22,3.755911250246288,3.810432694918601,3.707448003780406,3.783172118781542,614677.0
2009-05-25,3.786200892575269,3.937649115413116,3.786200892575269,3.8922145316024896,506697.0
2009-05-26,3.89221379393352,3.89221379393352,3.725620838864933,3.792258079371993,817340.0
2009-05-27,3.834663477470335,3.907358623630245,3.6559550029078287,3.674128716348273,1125851.0
2009-05-28,3.637781030750569,3.746823596036328,3.6347520787259127,3.698360363641817,856441.0
2009-05-29,3.755911250246288,3.8316356576456183,3.698361437466248,3.783172118781542,1002977.0
2009-06-01,3.8437496321053417,3.8437496321053417,3.761967936561285,3.8164890669239897,633405.0
2009-06-02,3.846779665655197,4.222370629096324,3.8346635640232942,4.210254819862559,1402362.0
2009-06-03,4.210255111381483,4.292037121770138,4.17087843624716,4.249631494117648,973856.0
2009-06-04,4.2253984008781895,4.2253984008781895,4.067892632446364,4.164819079236376,646851.0
2009-06-05,4.089096043329072,4.1769359442556055,4.013371950475426,4.083037846894519,756766.0
2009-06-09,4.043662044375991,4.346557852067022,4.037603847519966,4.292036711945963,1157528.0
2009-06-10,4.391991426758484,4.591903118803349,4.388962475018322,4.513150081161084,2573854.0
2009-06-11,4.419253068782894,4.525266690893169,4.358673730834965,4.455600496112771,1434440.0
2009-06-12,4.45257108842254,4.540410987883537,4.422281568745681,4.422281568745681,883957.0
2009-06-15,4.467716433922356,4.537382630709598,4.382905475311395,4.385934427676139,857646.0
2009-06-16,4.407137011197249,4.491947670185311,4.361702437198384,4.452571292797997,779550.0
2009-06-17,4.437426532264415,4.510121675223729,4.3980501548771,4.452571292797997,808127.0
2009-06-18,4.5252674762928216,4.5252674762928216,4.361703440124142,4.361703440124142,901686.0
2009-06-19,4.379876523351303,4.416223949305048,4.282949761743191,4.282949761743191,590324.0
2009-06-22,4.285978754239249,4.4071371342900205,4.255688939927961,4.382905224361365,557999.0
2009-06-23,4.376847612376859,4.388963128743997,4.301123222797703,4.382905224361365,506271.0
2009-06-24,4.452570445806224,4.537381381059214,4.40107826978716,4.525265574937082,671553.0
2009-06-25,4.522237834663889,4.610077750654405,4.519208882126222,4.543440794825721,1100605.0
2009-06-26,4.567672447206437,4.619164637412164,4.50709310750744,4.604019583188807,529150.0
2009-06-29,4.600990081664665,4.604019033668182,4.501034373150498,4.561613705618945,647089.0
2009-06-30,4.597962077713853,4.688830650776927,4.582817023138524,4.664599031293441,1024271.0
2009-07-01,4.561613770054179,4.567671966544896,4.4525712039891765,4.482861016850314,473203.0
2009-07-02,4.482861073327042,4.540411162931827,4.42228173923968,4.491947637182313,423118.0
2009-07-03,4.391991190322839,4.46468632057136,4.379875676412498,4.458628709815223,283210.0
2009-07-06,4.401078818263102,4.446513096883258,4.267804641912544,4.322325776256732,342326.0
2009-07-07,4.322327132380067,4.391993048121878,4.322327132380067,4.358674566680143,358441.0
2009-07-08,4.316268029368733,4.349586793966329,4.270833749096708,4.316268029368733,301220.0
2009-07-09,4.316267076255671,4.382904005939953,4.3102091735571,4.340498687049956,298881.0
2009-07-10,4.346557391520816,4.410165381589034,4.319296824348721,4.322325776256732,311873.0
2009-07-13,4.325355439285399,4.401079839350555,4.322326779072814,4.334442589515825,203800.0
2009-07-14,4.3647309605624525,4.494976180755539,4.3647309605624525,4.494976180755539,334688.0
2009-07-15,4.537381947838081,4.54343985165586,4.485889765386965,4.516179284475856,596885.0
2009-07-16,4.543439681440815,4.619163768724223,4.540410729645402,4.573729199394943,526422.0
2009-07-17,4.579788874603803,4.688831473818136,4.573730968669573,4.658541944146989,465547.0
2009-07-20,4.652482470208787,4.731235513210209,4.649453518262504,4.71911941302698,345189.0
2009-07-21,4.767582974722994,4.797872494428232,4.658540411386032,4.782727734575613,582173.0
2009-07-22,4.803930021810444,5.076536554983481,4.78575660380994,4.967494292591965,1339039.0
2009-07-23,4.973551611261996,4.991725906456747,4.909943917265027,4.967494292591965,847161.0
2009-07-24,5.025045199646637,5.025045199646637,4.79484423198628,4.806960041610704,606739.0
2009-07-27,4.876625544793473,4.979609911933482,4.846335732648307,4.94932039218642,500494.0
2009-07-28,4.97,5.205,4.91,5.085,704514.0
2009-07-29,5.045,5.255,4.97,5.185,856695.0
2009-07-30,5.15,5.18,5.03,5.035,888932.0
2009-07-31,5.13,5.18,5.06,5.12,695560.0
2009-08-03,5.18,5.2,5.125,5.125,314366.0
2009-08-04,5.15,5.21,5.065,5.075,842878.0
2009-08-05,5.145,5.15,4.875,4.88,767860.0
2009-08-06,4.895,5.01,4.895,4.97,908396.0
2009-08-07,4.955,4.995,4.82,4.865,549402.0
2009-08-10,4.97,4.985,4.825,4.825,838515.0
2009-08-11,4.955,5.32,4.92,5.24,2339742.0
2009-08-12,5.395,5.695,5.345,5.47,2198417.0
2009-08-13,5.565,5.575,5.395,5.41,799706.0
2009-08-14,5.425,5.505,5.42,5.465,979905.0
2009-08-17,5.535,5.71,5.525,5.555,480809.0
2009-08-18,5.525,5.54,5.39,5.435,1005588.0
2009-08-19,5.555,5.72,5.505,5.63,902452.0
2009-08-20,5.635,5.65,5.49,5.505,529392.0
2009-08-21,5.525,5.585,5.295,5.335,823765.0
2009-08-24,5.45,5.565,5.41,5.435,536627.0
2009-08-25,5.46,5.56,5.445,5.52,460144.0
2009-08-26,5.505,5.525,5.465,5.49,392260.0
2009-08-27,5.49,5.515,5.36,5.405,356658.0
2009-08-28,5.43,5.485,5.375,5.375,1297701.0
2009-08-31,5.41,5.62,5.395,5.52,952708.0
2009-09-01,5.55,5.665,5.495,5.64,1064236.0
2009-09-02,5.525,5.68,5.5,5.655,1028072.0
2009-09-03,5.64,5.82,5.6,5.795,962954.0
2009-09-04,5.8,5.94,5.62,5.68,717125.0
2009-09-07,5.8,5.805,5.645,5.695,404769.0
2009-09-08,5.68,5.745,5.505,5.7,1099712.0
2009-09-09,5.645,5.68,5.57,5.6,991161.0
2009-09-10,5.63,5.73,5.615,5.69,723735.0
2009-09-11,5.725,5.73,5.58,5.615,330152.0
2009-09-14,5.6,5.72,5.595,5.685,476881.0
2009-09-15,5.705,5.835,5.705,5.835,395353.0
2009-09-16,5.88,5.955,5.785,5.81,707464.0
2009-09-17,5.83,5.875,5.715,5.8,1221074.0
2009-09-18,5.845,5.845,5.655,5.7,1206186.0
2009-09-21,5.695,5.745,5.615,5.625,562434.0
2009-09-22,5.625,5.775,5.595,5.725,473083.0
2009-09-23,5.835,5.995,5.835,5.94,932464.0
2009-09-24,5.91,5.98,5.885,5.93,700831.0
2009-09-25,5.865,6.17,5.81,6.11,772061.0
2009-09-28,6.12,6.145,5.835,5.945,740458.0
2009-09-29,6.05,6.105,6.025,6.075,830984.0
2009-09-30,6.065,6.175,6.03,6.16,584157.0
2009-10-01,6.105,6.16,6.06,6.105,1080331.0
2009-10-02,5.99,6.07,5.845,6.0,537032.0
2009-10-05,5.99,6.0,5.84,5.85,248923.0
2009-10-06,5.875,5.895,5.785,5.82,807455.0
2009-10-07,5.895,5.98,5.795,5.835,645057.0
2009-10-08,5.83,5.895,5.805,5.865,472594.0
2009-10-09,5.895,5.935,5.86,5.865,978087.0
2009-10-12,5.905,5.92,5.7,5.75,811574.0
2009-10-13,5.755,5.785,5.715,5.74,948721.0
2009-10-14,5.785,6.075,5.775,6.025,1387956.0
2009-10-15,6.235,6.515,6.235,6.36,1525816.0
2009-10-16,6.5,6.5,6.32,6.42,856394.0
2009-10-19,6.385,6.435,6.285,6.365,549283.0
2009-10-20,6.43,6.47,6.335,6.365,402869.0
2009-10-21,6.3,6.335,6.185,6.22,760651.0
2009-10-22,6.19,6.22,6.12,6.18,781674.0
2009-10-23,6.235,6.395,6.235,6.375,591381.0
2009-10-26,6.375,6.775,6.35,6.735,866724.0
2009-10-27,6.675,6.82,6.645,6.785,1115102.0
2009-10-28,6.855,6.96,6.62,6.67,840518.0
2009-10-29,6.485,6.61,6.425,6.555,1209852.0
2009-10-30,6.685,6.79,6.41,6.455,799405.0
2009-11-02,6.25,6.4,6.185,6.3,1135467.0
2009-11-03,6.385,6.5,6.385,6.485,558960.0
2009-11-04,6.515,6.545,6.405,6.485,455888.0
2009-11-05,6.5,6.515,6.425,6.455,520955.0
2009-11-06,6.505,6.575,6.47,6.515,629117.0
2009-11-09,6.545,6.805,6.54,6.735,685770.0
2009-11-10,6.825,6.905,6.62,6.625,504640.0
2009-11-11,6.61,6.76,6.485,6.67,445873.0
2009-11-12,6.75,6.8,6.71,6.78,667233.0
2009-11-13,6.735,6.85,6.7,6.83,402828.0
2009-11-16,6.89,7.085,6.89,7.03,547897.0
2009-11-17,7.165,7.225,6.88,7.01,536592.0
2009-11-18,7.1,7.125,7.03,7.125,355719.0
2009-11-19,7.04,7.105,6.875,6.98,364971.0
2009-11-20,6.845,6.9,6.825,6.89,271391.0
2009-11-23,6.995,7.16,6.955,7.135,338476.0
2009-11-24,7.225,7.335,7.18,7.205,432676.0
2009-11-25,7.295,7.35,7.255,7.255,552277.0
2009-11-26,7.285,7.355,7.15,7.33,699227.0
2009-11-27,7.17,7.25,7.095,7.155,669123.0
2009-11-30,7.2,7.315,7.11,7.2,904033.0
2009-12-01,7.2,7.275,7.1,7.165,639931.0
2009-12-02,7.24,7.305,7.2,7.205,384005.0
2009-12-03,7.21,7.305,7.2,7.23,418378.0
2009-12-04,7.17,7.205,7.1,7.11,484093.0
2009-12-07,7.15,7.2,7.055,7.165,403624.0
2009-12-08,7.135,7.185,7.075,7.075,388635.0
2009-12-09,7.035,7.135,6.9,7.045,496601.0
2009-12-10,7.075,7.125,7.045,7.075,324247.0
2009-12-11,7.09,7.23,7.08,7.135,575487.0
2009-12-14,7.175,7.285,7.115,7.285,358386.0
2009-12-15,7.29,7.305,7.065,7.065,945340.0
2009-12-16,7.07,7.235,6.955,6.97,835389.0
2009-12-17,6.92,6.95,6.79,6.795,1280620.0
2009-12-18,6.72,6.97,6.67,6.93,645894.0
2009-12-21,6.945,6.97,6.825,6.905,587125.0
2009-12-22,6.97,7.045,6.905,6.995,581033.0
2009-12-23,7.01,7.045,6.92,6.935,437633.0
2009-12-24,6.95,6.975,6.85,6.9,206600.0
2009-12-29,6.89,6.89,6.74,6.74,540289.0
2009-12-30,6.795,6.95,6.755,6.93,469132.0
2009-12-31,6.975,7.06,6.955,7.01,183462.0
2010-01-04,7.01,7.06,6.905,6.935,344244.0
2010-01-05,7.01,7.045,6.785,6.785,684487.0
2010-01-06,6.79,6.85,6.575,6.61,784349.0
2010-01-07,6.595,6.81,6.47,6.625,625927.0
2010-01-08,6.66,6.75,6.655,6.725,305460.0
2010-01-11,6.755,6.79,6.595,6.605,740797.0
2010-01-12,6.595,6.64,6.495,6.495,623182.0
2010-01-13,6.515,6.66,6.49,6.66,960480.0
2010-01-14,6.69,6.805,6.69,6.78,1138538.0
2010-01-15,6.795,6.8,6.75,6.78,722089.0
2010-01-18,6.75,6.8,6.74,6.785,708365.0
2010-01-19,6.795,6.84,6.705,6.745,981557.0
2010-01-20,6.825,6.89,6.765,6.84,846070.0
2010-01-21,6.835,6.93,6.8,6.825,774773.0
2010-01-22,6.76,6.89,6.725,6.88,598887.0
2010-01-25,6.76,6.775,6.705,6.715,285829.0
2010-01-27,6.7,6.7,6.41,6.42,1353358.0
2010-01-28,6.425,6.585,6.415,6.515,740093.0
2010-01-29,6.455,6.455,6.225,6.26,811116.0
2010-02-01,6.205,6.375,6.19,6.26,889847.0
2010-02-02,6.35,6.375,6.25,6.36,742992.0
2010-02-03,6.445,6.535,6.39,6.535,719226.0
2010-02-04,6.545,6.56,6.29,6.29,966673.0
2010-02-05,6.165,6.315,6.1,6.235,1359127.0
2010-02-08,6.03,6.11,5.82,5.915,2521160.0
2010-02-09,6.02,6.13,5.96,5.995,2114094.0
2010-02-10,6.115,6.19,5.965,6.02,1235936.0
2010-02-11,6.07,6.255,6.03,6.22,704973.0
2010-02-12,6.255,6.315,6.215,6.235,811365.0
2010-02-15,6.235,6.27,6.14,6.235,422118.0
2010-02-16,6.25,6.42,6.25,6.365,527355.0
2010-02-17,6.4,6.53,6.3,6.43,612182.0
2010-02-18,6.415,6.455,6.33,6.36,526122.0
2010-02-19,6.36,6.48,6.29,6.36,498393.0
2010-02-22,6.48,6.5,6.365,6.395,533333.0
2010-02-23,6.465,6.465,6.3,6.325,1033699.0
2010-02-24,6.3,6.41,6.3,6.34,708441.0
2010-02-25,6.43,6.45,6.26,6.295,692769.0
2010-02-26,6.315,6.33,6.185,6.2,638684.0
2010-03-01,6.205,6.365,6.175,6.24,904402.0
2010-03-02,6.3,6.35,6.205,6.235,772112.0
2010-03-03,6.26,6.39,6.235,6.365,713161.0
2010-03-04,6.365,6.365,6.225,6.28,746844.0
2010-03-05,6.295,6.455,6.27,6.42,880856.0
2010-03-08,6.485,6.485,6.33,6.33,518619.0
2010-03-09,6.315,6.33,6.215,6.255,809488.0
2010-03-10,6.27,6.3,6.22,6.28,524524.0
2010-03-11,6.33,6.33,6.28,6.29,393213.0
2010-03-12,6.28,6.315,6.26,6.26,327214.0
2010-03-15,6.26,6.305,6.225,6.225,392772.0
2010-03-16,6.255,6.315,6.255,6.29,584688.0
2010-03-17,6.29,6.42,6.28,6.38,996996.0
2010-03-18,6.41,6.445,6.305,6.34,954767.0
2010-03-19,6.35,6.4,6.29,6.3,432502.0
2010-03-22,6.295,6.41,6.255,6.41,546206.0
2010-03-23,6.39,6.41,6.315,6.35,629653.0
2010-03-24,6.385,6.605,6.385,6.55,742713.0
2010-03-25,6.515,6.54,6.42,6.45,614737.0
2010-03-26,6.46,6.52,6.43,6.455,388881.0
2010-03-29,6.525,6.55,6.43,6.5,1116785.0
2010-03-30,6.555,6.61,6.525,6.585,540619.0
2010-03-31,6.59,6.655,6.42,6.46,1003502.0
2010-04-01,6.46,6.585,6.43,6.445,632262.0
2010-04-06,6.54,6.54,6.455,6.465,383731.0
2010-04-07,6.515,6.54,6.46,6.465,448616.0
2010-04-08,6.465,6.475,6.395,6.41,304474.0
2010-04-09,6.445,6.485,6.43,6.435,773166.0
2010-04-12,6.455,6.48,6.365,6.365,753768.0
2010-04-13,6.27,6.27,6.085,6.11,1860295.0
2010-04-14,6.14,6.2,6.135,6.155,726736.0
2010-04-15,6.21,6.23,6.08,6.11,950821.0
2010-04-16,6.115,6.16,6.115,6.155,365531.0
2010-04-19,6.09,6.21,6.045,6.155,808395.0
2010-04-20,6.15,6.21,5.945,6.06,1421281.0
2010-04-21,6.045,6.135,6.045,6.09,642880.0
2010-04-22,6.105,6.195,6.095,6.15,969200.0
2010-04-23,6.15,6.215,6.145,6.205,1200609.0
2010-04-27,6.22,6.22,6.09,6.105,893810.0
2010-04-28,6.045,6.12,6.005,6.08,1299309.0
2010-04-29,6.125,6.225,6.095,6.21,900983.0
2010-04-30,6.24,6.245,6.095,6.185,1254951.0
2010-05-03,6.185,6.255,6.155,6.225,686071.0
2010-05-04,6.26,6.26,6.185,6.2,968831.0
2010-05-05,6.07,6.14,6.03,6.12,1009359.0
2010-05-06,6.045,6.1,5.955,5.975,1302737.0
2010-05-07,5.78,6.22,5.765,6.04,2046290.0
2010-05-10,6.03,6.115,5.995,6.035,1001746.0
2010-05-11,6.105,6.165,6.08,6.135,959382.0
2010-05-12,6.195,6.195,6.14,6.14,889558.0
2010-05-13,6.185,6.26,6.16,6.23,1336331.0
2010-05-14,6.175,6.215,6.12,6.15,859397.0
2010-05-17,6.115,6.235,6.05,6.07,928056.0
2010-05-18,6.06,6.135,5.94,6.11,969324.0
2010-05-19,6.0,6.115,5.975,6.05,642432.0
2010-05-20,6.05,6.08,5.965,5.99,913453.0
2010-05-21,5.825,5.945,5.685,5.88,1313376.0
2010-05-24,5.89,5.965,5.785,5.955,556055.0
2010-05-25,5.805,5.945,5.805,5.84,758985.0
2010-05-26,5.905,5.92,5.77,5.825,842196.0
2010-05-27,5.78,5.945,5.655,5.945,1697599.0
2010-05-28,6.045,6.2,5.965,5.99,798756.0
2010-05-31,5.95,6.07,5.89,5.905,513060.0
2010-06-01,5.94,6.015,5.905,5.97,1095724.0
2010-06-02,5.95,6.0,5.92,5.925,567727.0
2010-06-03,6.01,6.045,5.955,5.98,746030.0
2010-06-04,5.99,6.105,5.94,6.08,473641.0
2010-06-07,5.955,5.98,5.835,5.93,659092.0
2010-06-08,5.935,6.005,5.92,5.965,493562.0
2010-06-09,5.9,6.05,5.85,6.05,802219.0
2010-06-10,6.05,6.16,6.045,6.155,646207.0
2010-06-11,6.21,6.26,6.205,6.26,630361.0
2010-06-15,6.245,6.325,6.205,6.285,558190.0
2010-06-16,6.33,6.455,6.33,6.43,1178347.0
2010-06-17,6.395,6.42,6.295,6.36,709549.0
2010-06-18,6.35,6.41,6.31,6.365,908722.0
2010-06-21,6.455,6.555,6.42,6.485,458317.0
2010-06-22,6.315,6.32,6.19,6.255,1232859.0
2010-06-23,6.255,6.33,6.245,6.275,682814.0
2010-06-24,6.26,6.275,6.19,6.255,792211.0
2010-06-25,6.23,6.275,6.14,6.18,626511.0
2010-06-28,6.21,6.27,6.11,6.235,492397.0
2010-06-29,6.225,6.33,6.17,6.19,685030.0
2010-06-30,6.045,6.2,6.005,6.07,1099759.0
2010-07-01,6.0,6.085,5.91,6.08,738803.0
2010-07-02,6.07,6.175,5.975,6.015,655744.0
2010-07-05,6.025,6.13,5.965,6.0,405484.0
2010-07-06,5.94,6.055,5.925,6.045,321412.0
2010-07-07,6.01,6.05,5.86,5.885,562565.0
2010-07-08,5.99,6.17,5.965,6.14,773162.0
2010-07-09,6.185,6.235,6.03,6.105,835529.0
2010-07-12,6.095,6.115,6.06,6.065,546448.0
2010-07-13,6.08,6.12,5.975,5.98,418169.0
2010-07-14,6.05,6.11,6.03,6.05,382972.0
2010-07-15,6.085,6.11,6.005,6.045,509472.0
2010-07-16,6.045,6.06,5.995,6.015,405775.0
2010-07-19,5.98,5.98,5.895,5.905,246703.0
2010-07-20,5.91,5.98,5.905,5.945,464086.0
2010-07-21,5.955,6.105,5.91,6.07,1030336.0
2010-07-22,6.045,6.155,6.005,6.08,620697.0
2010-07-23,6.125,6.185,6.1,6.15,598448.0
2010-07-26,6.2,6.28,6.0,6.09,743546.0
2010-07-27,6.11,6.17,5.965,6.055,758381.0
2010-07-28,6.06,6.14,6.01,6.13,542173.0
2010-07-29,6.055,6.095,6.01,6.08,373609.0
2010-07-30,6.03,6.095,6.03,6.09,259931.0
2010-08-02,6.11,6.17,6.085,6.17,400028.0
2010-08-03,6.21,6.425,6.21,6.375,1663310.0
2010-08-04,6.365,6.375,6.235,6.32,831825.0
2010-08-05,6.35,6.36,6.225,6.275,500547.0
2010-08-06,6.28,6.315,6.12,6.22,831030.0
2010-08-09,6.055,6.315,6.05,6.19,1541921.0
2010-08-10,6.2,6.36,6.18,6.33,1876253.0
2010-08-11,6.33,6.395,6.3,6.35,1089810.0
2010-08-12,6.27,6.37,6.255,6.365,966758.0
2010-08-13,6.385,6.485,6.315,6.46,780541.0
2010-08-16,6.45,6.48,6.365,6.48,641541.0
2010-08-17,6.55,6.585,6.495,6.585,476587.0
2010-08-18,6.6,6.635,6.495,6.535,494272.0
2010-08-19,6.535,6.625,6.5,6.62,542863.0
2010-08-20,6.58,6.63,6.535,6.63,727421.0
2010-08-23,6.61,6.67,6.585,6.64,731492.0
2010-08-24,6.605,6.65,6.585,6.6,529892.0
2010-08-25,6.52,6.53,6.465,6.485,404763.0
2010-08-26,6.475,6.55,6.435,6.525,536223.0
2010-08-27,6.52,6.635,6.49,6.615,258507.0
2010-08-30,6.66,6.74,6.615,6.72,507661.0
2010-08-31,6.745,6.85,6.72,6.785,818237.0
2010-09-01,6.765,6.86,6.755,6.86,739151.0
2010-09-02,6.915,6.99,6.915,6.97,672611.0
2010-09-03,6.975,6.99,6.95,6.985,372509.0
2010-09-06,7.005,7.05,6.925,6.98,669076.0
2010-09-07,7.0,7.035,6.93,6.96,435436.0
2010-09-08,6.925,7.08,6.92,7.015,522722.0
2010-09-09,7.075,7.14,7.04,7.11,346246.0
2010-09-10,7.135,7.16,6.96,7.075,551631.0
2010-09-13,7.105,7.29,7.055,7.285,392875.0
2010-09-14,7.3,7.32,7.17,7.17,935553.0
2010-09-15,7.2,7.29,7.195,7.225,782596.0
2010-09-16,7.24,7.245,7.13,7.155,766253.0
2010-09-17,7.17,7.235,7.165,7.19,567690.0
2010-09-20,7.17,7.23,7.09,7.22,283196.0
2010-09-21,7.255,7.275,7.065,7.08,706279.0
2010-09-22,7.07,7.125,6.995,7.005,543699.0
2010-09-23,6.925,6.935,6.775,6.895,879978.0
2010-09-24,6.875,7.045,6.845,6.975,441447.0
2010-09-27,7.04,7.105,6.935,7.03,592632.0
2010-09-28,6.98,7.025,6.94,6.955,283281.0
2010-09-29,6.94,7.075,6.885,6.885,468742.0
2010-09-30,6.915,6.955,6.705,6.735,1099436.0
2010-10-01,6.745,6.84,6.615,6.715,680632.0
2010-10-04,6.78,6.78,6.665,6.685,334523.0
2010-10-05,6.665,6.74,6.595,6.68,909444.0
2010-10-06,6.79,6.905,6.78,6.86,699372.0
2010-10-07,6.91,7.055,6.82,6.95,831992.0
2010-10-08,6.84,6.84,6.635,6.68,1279458.0
2010-10-11,6.735,6.755,6.65,6.68,807993.0
2010-10-12,6.68,6.685,6.49,6.6,1132164.0
2010-10-13,6.625,6.655,6.39,6.55,1137898.0
2010-10-14,6.6,6.62,6.53,6.54,936297.0
2010-10-15,6.51,6.54,6.38,6.415,1006337.0
2010-10-18,6.415,6.435,6.325,6.355,582458.0
2010-10-19,6.37,6.445,6.37,6.4,507996.0
2010-10-20,6.355,6.445,6.325,6.385,437859.0
2010-10-21,6.45,6.455,6.345,6.39,571099.0
2010-10-22,6.405,6.41,6.345,6.385,430627.0
2010-10-25,6.425,6.52,6.385,6.495,585682.0
2010-10-26,6.5,6.5,6.41,6.415,555332.0
2010-10-27,6.405,6.48,6.335,6.41,529997.0
2010-10-28,6.4,6.5,6.36,6.47,747787.0
2010-10-29,6.485,6.495,6.435,6.48,565004.0
2010-11-01,6.48,6.5,6.41,6.47,377507.0
2010-11-02,6.455,6.495,6.425,6.44,461904.0
2010-11-03,6.44,6.445,6.36,6.395,602863.0
2010-11-04,6.425,6.435,6.235,6.255,883661.0
2010-11-05,6.315,6.315,6.23,6.235,534028.0
2010-11-08,6.26,6.345,6.25,6.295,460717.0
2010-11-09,6.295,6.315,6.25,6.27,238667.0
2010-11-10,6.26,6.265,6.195,6.21,551501.0
2010-11-11,6.215,6.24,6.165,6.195,1264670.0
2010-11-12,6.165,6.27,6.125,6.205,564008.0
2010-11-15,6.195,6.26,6.15,6.195,304182.0
2010-11-16,6.165,6.195,6.13,6.13,584171.0
2010-11-17,6.12,6.12,6.015,6.03,964159.0
2010-11-18,6.045,6.205,5.98,6.14,1120852.0
2010-11-19,6.185,6.245,6.145,6.19,756564.0
2010-11-22,6.195,6.22,6.045,6.11,672856.0
2010-11-23,6.145,6.155,6.09,6.09,465205.0
2010-11-24,6.09,6.145,6.06,6.12,674322.0
2010-11-25,6.125,6.21,6.075,6.09,650370.0
2010-11-26,6.125,6.145,6.03,6.05,358070.0
2010-11-29,6.065,6.16,6.015,6.145,678215.0
2010-11-30,6.135,6.21,6.12,6.185,1189390.0
2010-12-01,6.055,6.145,5.995,5.995,874949.0
2010-12-02,6.13,6.145,6.03,6.04,616183.0
2010-12-03,6.095,6.095,5.96,5.98,689109.0
2010-12-06,6.045,6.125,6.03,6.09,745748.0
2010-12-07,6.11,6.125,6.08,6.11,516465.0
2010-12-08,6.09,6.175,6.065,6.1,1245711.0
2010-12-09,6.045,6.085,5.97,5.99,1302687.0
2010-12-10,5.995,5.995,5.95,5.98,260970.0
2010-12-13,5.96,6.01,5.92,5.94,603795.0
2010-12-14,5.94,5.94,5.83,5.855,754846.0
2010-12-15,5.845,5.845,5.685,5.695,1174690.0
2010-12-16,5.685,5.78,5.645,5.755,1245373.0
2010-12-17,5.77,5.825,5.705,5.82,910112.0
2010-12-20,5.82,5.845,5.775,5.8,728054.0
2010-12-21,5.8,5.845,5.77,5.83,594170.0
2010-12-22,5.835,5.835,5.725,5.82,541327.0
2010-12-23,5.83,5.895,5.81,5.855,588778.0
2010-12-24,5.865,5.885,5.81,5.835,237789.0
2010-12-29,5.835,5.835,5.785,5.83,220361.0
2010-12-30,5.82,5.87,5.815,5.855,336177.0
2010-12-31,5.835,5.875,5.83,5.835,150928.0
2011-01-04,5.835,5.865,5.735,5.805,405835.0
2011-01-05,5.78,5.82,5.745,5.785,321569.0
2011-01-06,5.8,5.82,5.745,5.76,322027.0
2011-01-07,5.74,5.775,5.705,5.735,405415.0
2011-01-10,5.77,5.9,5.75,5.89,462989.0
2011-01-11,5.885,6.015,5.885,5.97,595778.0
2011-01-12,5.97,5.985,5.915,5.95,484227.0
2011-01-13,6.025,6.23,5.97,6.21,1292177.0
2011-01-14,6.195,6.295,6.155,6.26,1317470.0
2011-01-17,6.35,6.35,6.21,6.22,461310.0
2011-01-18,6.22,6.225,6.13,6.145,565995.0
2011-01-19,6.16,6.39,6.155,6.37,862711.0
2011-01-20,6.385,6.495,6.345,6.43,834020.0
2011-01-21,6.355,6.39,6.26,6.275,334471.0
2011-01-24,6.27,6.335,6.15,6.195,722571.0
2011-01-25,6.24,6.265,6.215,6.255,416332.0
2011-01-27,6.175,6.2,6.11,6.135,773149.0
2011-01-28,6.135,6.175,6.075,6.13,297165.0
2011-01-31,6.09,6.115,6.01,6.01,506042.0
2011-02-01,6.005,6.185,5.985,6.06,582900.0
2011-02-02,6.155,6.155,6.0,6.0,427206.0
2011-02-03,6.015,6.09,6.0,6.04,320506.0
2011-02-04,6.11,6.255,6.07,6.22,526760.0
2011-02-07,6.37,6.395,6.24,6.335,1010576.0
2011-02-08,6.4,6.4,6.245,6.255,828244.0
2011-02-09,6.275,6.295,6.145,6.195,637935.0
2011-02-10,6.185,6.3,6.145,6.28,704327.0
2011-02-11,6.425,6.425,6.29,6.36,625913.0
2011-02-14,6.425,6.435,6.365,6.395,316794.0
2011-02-15,6.395,6.5,6.395,6.485,370346.0
2011-02-16,6.44,6.52,6.43,6.465,308498.0
2011-02-17,6.505,6.515,6.48,6.5,277840.0
2011-02-18,6.515,6.645,6.51,6.645,486049.0
2011-02-21,6.63,6.675,6.6,6.63,518043.0
2011-02-22,6.59,6.625,6.56,6.575,529585.0
2011-02-23,6.53,6.62,6.53,6.595,294437.0
2011-02-24,6.55,6.595,6.52,6.55,293680.0
2011-02-25,6.545,6.6,6.48,6.56,382320.0
2011-02-28,6.595,6.645,6.545,6.615,490468.0
2011-03-01,6.61,6.645,6.56,6.585,801988.0
2011-03-02,6.515,6.54,6.43,6.495,376092.0
2011-03-03,6.48,6.51,6.435,6.46,312721.0
2011-03-04,6.485,6.51,6.46,6.505,370892.0
2011-03-07,6.435,6.49,6.3,6.3,723845.0
2011-03-08,6.28,6.31,6.22,6.24,706394.0
2011-03-09,6.25,6.32,6.225,6.275,601865.0
2011-03-10,6.32,6.32,6.175,6.175,317904.0
2011-03-11,6.09,6.17,6.09,6.105,250203.0
2011-03-14,6.085,6.105,5.985,6.085,243983.0
2011-03-15,6.04,6.05,5.915,5.985,425414.0
2011-03-16,5.925,6.08,5.915,6.06,640390.0
2011-03-17,5.955,5.985,5.86,5.955,1010451.0
2011-03-18,6.025,6.245,6.005,6.19,755584.0
2011-03-21,6.245,6.31,6.14,6.175,315291.0
2011-03-22,6.295,6.295,6.155,6.16,263590.0
2011-03-23,6.18,6.235,6.145,6.205,234696.0
2011-03-24,6.195,6.26,6.185,6.26,206543.0
2011-03-25,6.26,6.29,6.205,6.24,312725.0
2011-03-28,6.25,6.255,6.225,6.245,187852.0
2011-03-29,6.615,6.76,6.58,6.71,4614395.0
2011-03-30,6.75,6.805,6.74,6.775,4136401.0
2011-03-31,6.815,6.935,6.78,6.81,3612175.0
2011-04-01,6.585,6.655,6.485,6.56,967919.0
2011-04-04,6.595,6.78,6.595,6.77,534378.0
2011-04-05,6.76,6.835,6.72,6.72,299351.0
2011-04-06,6.835,6.835,6.655,6.745,476873.0
2011-04-07,6.76,6.825,6.73,6.75,624990.0
2011-04-08,6.825,6.825,6.71,6.78,291292.0
2011-04-11,6.7,6.735,6.645,6.685,407263.0
2011-04-12,6.7,6.74,6.545,6.57,291632.0
2011-04-13,6.595,6.71,6.595,6.665,300362.0
2011-04-14,6.7,6.73,6.565,6.665,250607.0
2011-04-15,6.685,6.685,6.615,6.665,220719.0
2011-04-18,6.66,6.71,6.635,6.635,259816.0
2011-04-19,6.565,6.585,6.515,6.555,319547.0
2011-04-20,6.555,6.61,6.535,6.57,632474.0
2011-04-21,6.665,6.665,6.57,6.595,277340.0
2011-04-27,6.655,6.655,6.5,6.5,375761.0
2011-04-28,6.625,6.625,6.555,6.625,488830.0
2011-04-29,6.62,6.625,6.385,6.395,643583.0
2011-05-02,6.395,6.43,6.215,6.25,495427.0
2011-05-03,6.195,6.395,6.195,6.36,369969.0
2011-05-04,6.36,6.505,6.34,6.445,598998.0
2011-05-05,6.48,6.605,6.475,6.495,813725.0
2011-05-06,6.465,6.51,6.435,6.48,508840.0
2011-05-09,6.465,6.48,6.375,6.425,502113.0
2011-05-10,6.46,6.465,6.335,6.335,509557.0
2011-05-11,6.365,6.415,6.28,6.415,917767.0
2011-05-12,6.42,6.46,6.37,6.395,572675.0
2011-05-13,6.36,6.41,6.055,6.155,2028825.0
2011-05-16,6.04,6.05,5.825,5.87,2407616.0
2011-05-17,5.84,5.985,5.84,5.87,1832487.0
2011-05-18,5.87,5.955,5.84,5.92,1293912.0
2011-05-19,6.005,6.01,5.86,5.885,1225873.0
2011-05-20,5.88,5.895,5.82,5.86,1392156.0
2011-05-23,5.835,5.85,5.755,5.755,1375676.0
2011-05-24,5.735,5.735,5.525,5.59,2093497.0
2011-05-25,5.63,5.725,5.63,5.7,959856.0
2011-05-26,5.72,5.785,5.64,5.675,1045673.0
2011-05-27,5.665,5.87,5.665,5.85,1022236.0
2011-05-30,5.88,5.88,5.795,5.815,626681.0
2011-05-31,5.765,5.8,5.69,5.785,911290.0
2011-06-01,5.82,5.84,5.72,5.75,681743.0
2011-06-02,5.675,5.7,5.63,5.665,959166.0
2011-06-03,5.685,5.735,5.665,5.675,728743.0
2011-06-06,5.675,5.685,5.5,5.515,968672.0
2011-06-07,5.5,5.63,5.43,5.59,1210440.0
2011-06-08,5.515,5.565,5.42,5.455,1007818.0
2011-06-09,5.435,5.66,5.43,5.63,1205357.0
2011-06-10,5.735,5.78,5.685,5.685,1062644.0
2011-06-14,5.705,5.76,5.62,5.75,961171.0
2011-06-15,5.74,5.77,5.655,5.725,1709310.0
2011-06-16,5.63,5.63,5.58,5.6,1707222.0
2011-06-17,5.65,5.73,5.63,5.705,1057176.0
2011-06-20,5.725,5.73,5.64,5.64,903194.0
2011-06-21,5.675,5.695,5.585,5.665,503220.0
2011-06-22,5.725,5.83,5.71,5.78,789699.0
2011-06-23,5.755,5.78,5.695,5.75,674723.0
2011-06-24,5.75,5.76,5.67,5.745,1158786.0
2011-06-27,5.685,5.735,5.665,5.7,620080.0
2011-06-28,5.715,5.775,5.695,5.715,844160.0
2011-06-29,5.805,5.805,5.65,5.705,998118.0
2011-06-30,5.765,5.845,5.725,5.775,989796.0
2011-07-01,5.775,5.785,5.535,5.55,1235667.0
2011-07-04,5.615,5.625,5.53,5.58,737532.0
2011-07-05,5.625,5.665,5.525,5.55,395724.0
2011-07-06,5.53,5.615,5.485,5.61,682412.0
2011-07-07,5.61,5.755,5.585,5.745,805677.0
2011-07-08,5.835,5.865,5.79,5.85,728887.0
2011-07-11,5.855,5.86,5.8,5.8,414552.0
2011-07-12,5.785,5.785,5.6,5.61,839922.0
2011-07-13,5.615,5.625,5.495,5.59,794122.0
2011-07-14,5.445,5.465,5.215,5.295,1883973.0
2011-07-15,5.29,5.29,5.21,5.21,842345.0
2011-07-18,5.21,5.225,5.07,5.11,1160409.0
2011-07-19,5.09,5.13,5.07,5.09,898272.0
2011-07-20,5.14,5.225,5.125,5.195,397540.0
2011-07-21,5.245,5.26,5.17,5.235,786481.0
2011-07-22,5.275,5.325,5.265,5.325,628388.0
2011-07-25,5.275,5.35,5.2,5.22,796981.0
2011-07-26,5.275,5.3,5.225,5.255,585487.0
2011-07-27,5.275,5.385,5.275,5.32,798562.0
2011-07-28,5.215,5.27,5.065,5.14,1281272.0
2011-07-29,5.17,5.19,5.055,5.075,856202.0
2011-08-01,5.125,5.225,5.1,5.175,808168.0
2011-08-02,5.11,5.165,5.045,5.075,547480.0
2011-08-03,5.01,5.1,4.975,5.045,889854.0
2011-08-04,5.06,5.07,4.995,5.035,1021353.0
2011-08-05,4.735,4.855,4.675,4.855,1263524.0
2011-08-08,4.685,4.96,4.585,4.735,1786492.0
2011-08-09,4.6,4.92,4.515,4.9,1970272.0
2011-08-10,5.09,5.305,5.085,5.225,1868574.0
2011-08-11,5.125,5.315,5.11,5.305,1278923.0
2011-08-12,5.35,5.41,5.335,5.38,1358537.0
2011-08-15,5.395,5.43,5.265,5.335,1002026.0
2011-08-16,5.355,5.405,5.245,5.245,1060604.0
2011-08-17,5.285,5.365,5.23,5.32,855067.0
2011-08-18,5.285,5.32,5.215,5.25,1260772.0
2011-08-19,5.155,5.19,5.095,5.12,1144202.0
2011-08-22,5.115,5.16,5.05,5.065,633191.0
2011-08-23,5.08,5.105,5.01,5.07,574985.0
2011-08-24,5.13,5.17,5.03,5.03,571550.0
2011-08-25,5.115,5.18,5.06,5.15,538521.0
2011-08-26,5.175,5.18,5.055,5.065,376762.0
2011-08-29,5.095,5.16,5.045,5.115,614262.0
2011-08-30,5.13,5.21,5.125,5.185,848088.0
2011-08-31,5.185,5.205,5.115,5.145,485663.0
2011-09-01,5.195,5.215,5.12,5.155,632291.0
2011-09-02,5.115,5.19,5.02,5.09,452201.0
2011-09-05,5.025,5.055,4.975,5.025,421630.0
2011-09-06,4.94,5.03,4.915,4.94,257368.0
2011-09-07,5.03,5.08,4.975,5.08,479152.0
2011-09-08,5.215,5.435,5.195,5.295,1082637.0
2011-09-09,5.28,5.335,5.27,5.315,875268.0
2011-09-12,5.215,5.26,5.07,5.07,368345.0
2011-09-13,5.095,5.2,5.09,5.15,489003.0
2011-09-14,5.265,5.32,5.075,5.19,1596136.0
2011-09-15,5.305,5.32,5.16,5.275,946509.0
2011-09-16,5.32,5.32,5.15,5.165,589570.0
2011-09-19,5.205,5.33,5.205,5.215,1726177.0
2011-09-20,5.215,5.24,5.09,5.18,890545.0
2011-09-21,5.215,5.315,5.205,5.225,957554.0
2011-09-22,5.18,5.21,5.1,5.135,846055.0
2011-09-23,5.01,5.135,4.975,4.99,1211818.0
2011-09-26,5.095,5.115,5.015,5.04,1381023.0
2011-09-27,5.065,5.25,5.06,5.235,1673357.0
2011-09-28,5.31,5.42,5.27,5.32,1430558.0
2011-09-29,5.24,5.275,5.145,5.24,1162228.0
2011-09-30,5.305,5.41,5.265,5.285,657059.0
2011-10-03,5.235,5.27,5.18,5.18,489359.0
2011-10-04,5.1,5.17,4.955,4.955,644559.0
2011-10-05,5.045,5.045,4.895,4.905,864633.0
2011-10-06,4.915,4.98,4.88,4.915,864929.0
2011-10-07,4.94,5.005,4.835,5.005,1423612.0
2011-10-10,4.955,5.045,4.915,4.93,321567.0
2011-10-11,4.975,5.01,4.825,4.825,966194.0
2011-10-12,4.835,5.025,4.665,4.995,2222703.0
2011-10-13,5.115,5.2,5.1,5.175,1434147.0
2011-10-14,5.18,5.25,5.135,5.25,960978.0
2011-10-17,5.35,5.35,5.115,5.115,952692.0
2011-10-18,5.1,5.145,5.025,5.025,424975.0
2011-10-19,5.065,5.125,4.985,5.0,604019.0
2011-10-20,4.965,4.98,4.905,4.92,657149.0
2011-10-21,5.01,5.06,4.935,4.955,720985.0
2011-10-24,5.045,5.16,5.025,5.125,1167468.0
2011-10-25,5.135,5.23,5.125,5.23,697624.0
2011-10-26,5.215,5.5,5.145,5.475,1701003.0
2011-10-27,5.505,5.72,5.485,5.705,1030608.0
2011-10-28,5.74,5.85,5.545,5.78,1621221.0
2011-10-31,5.74,5.74,5.42,5.5,1296612.0
2011-11-01,5.495,5.56,5.43,5.5,610394.0
2011-11-02,5.36,5.405,5.27,5.375,771598.0
2011-11-03,5.375,5.39,5.235,5.27,710714.0
2011-11-04,5.505,5.515,5.3,5.32,474571.0
2011-11-07,5.34,5.365,5.25,5.285,239945.0
2011-11-08,5.34,5.34,5.215,5.27,461986.0
2011-11-09,5.33,5.51,5.29,5.48,692421.0
2011-11-10,5.39,5.62,5.365,5.6,789401.0
2011-11-11,5.69,5.695,5.59,5.695,794817.0
2011-11-14,5.795,5.825,5.69,5.71,464915.0
2011-11-15,5.74,5.79,5.56,5.6,563536.0
2011-11-16,5.615,5.645,5.525,5.58,567626.0
2011-11-17,5.57,5.605,5.5,5.535,518469.0
2011-11-18,5.43,5.565,5.43,5.465,542941.0
2011-11-21,5.48,5.505,5.355,5.43,239242.0
2011-11-22,5.33,5.44,5.32,5.35,452951.0
2011-11-23,5.35,5.435,5.305,5.315,282087.0
2011-11-24,5.385,5.495,5.295,5.31,525186.0
2011-11-25,5.295,5.305,5.225,5.25,487664.0
2011-11-28,5.295,5.375,5.225,5.26,478305.0
2011-11-29,5.285,5.365,5.27,5.345,471567.0
2011-11-30,5.42,5.48,5.345,5.41,514032.0
2011-12-01,5.495,5.635,5.46,5.51,421920.0
2011-12-02,5.51,5.56,5.455,5.455,425123.0
2011-12-05,5.47,5.58,5.445,5.545,748434.0
2011-12-06,5.59,5.665,5.46,5.59,1381687.0
2011-12-07,5.62,5.65,5.43,5.445,751252.0
2011-12-08,5.51,5.56,5.455,5.505,653643.0
2011-12-09,5.46,5.53,5.395,5.45,313232.0
2011-12-12,5.56,5.58,5.405,5.405,369778.0
2011-12-13,5.385,5.385,5.3,5.305,400262.0
2011-12-14,5.285,5.41,5.27,5.3,699789.0
2011-12-15,5.235,5.3,5.17,5.215,905646.0
2011-12-16,4.54,4.66,4.37,4.42,5470707.0
2011-12-19,4.38,4.38,4.095,4.105,2374701.0
2011-12-20,4.105,4.22,4.105,4.175,1401990.0
2011-12-21,4.28,4.285,4.205,4.215,1267507.0
2011-12-22,4.195,4.205,3.98,4.055,1326881.0
2011-12-23,4.105,4.12,4.035,4.05,501002.0
2011-12-28,4.05,4.05,3.92,3.945,634538.0
2011-12-29,3.9,3.915,3.865,3.895,384078.0
2011-12-30,3.93,3.96,3.86,3.925,322635.0
2012-01-03,3.865,4.07,3.865,4.04,792876.0
2012-01-04,4.055,4.065,3.99,4.0,645078.0
2012-01-05,3.995,4.04,3.95,4.025,526629.0
2012-01-06,4.015,4.015,3.955,3.955,345909.0
2012-01-09,3.965,4.0,3.905,3.91,387295.0
2012-01-10,3.945,4.06,3.94,4.045,476874.0
2012-01-11,4.015,4.09,4.01,4.09,434781.0
2012-01-12,4.075,4.095,4.025,4.06,342456.0
2012-01-13,4.095,4.14,4.075,4.13,339519.0
2012-01-16,4.055,4.12,4.04,4.085,397889.0
2012-01-17,4.13,4.195,4.09,4.175,665023.0
2012-01-18,4.18,4.2,4.08,4.135,269213.0
2012-01-19,4.15,4.15,4.06,4.065,393330.0
2012-01-20,4.07,4.165,4.01,4.165,670608.0
2012-01-23,4.105,4.2,4.105,4.175,398601.0
2012-01-24,4.2,4.21,4.16,4.18,466790.0
2012-01-25,4.16,4.16,3.97,4.065,938770.0
2012-01-27,4.005,4.07,3.985,4.025,374510.0
2012-01-30,4.035,4.14,4.035,4.11,419347.0
2012-01-31,4.175,4.39,4.155,4.38,1003635.0
2012-02-01,4.38,4.405,4.28,4.38,699333.0
2012-02-02,4.41,4.475,4.285,4.325,568956.0
2012-02-03,4.3,4.345,4.275,4.29,204469.0
2012-02-06,4.315,4.32,4.21,4.245,466828.0
2012-02-07,4.245,4.29,4.2,4.235,414962.0
2012-02-08,4.235,4.27,4.21,4.225,265767.0
2012-02-09,4.21,4.235,4.15,4.185,615225.0
2012-02-10,4.17,4.235,4.15,4.17,391616.0
2012-02-13,4.325,4.365,4.155,4.185,993059.0
2012-02-14,4.175,4.21,4.075,4.105,1319853.0
2012-02-15,4.12,4.14,4.04,4.05,957925.0
2012-02-16,4.12,4.18,4.06,4.105,1522854.0
2012-02-17,4.185,4.215,4.115,4.16,730434.0
2012-02-20,4.185,4.24,4.115,4.125,514808.0
2012-02-21,4.145,4.25,4.115,4.24,456300.0
2012-02-22,4.26,4.36,4.24,4.36,448055.0
2012-02-23,4.355,4.415,4.32,4.39,410715.0
2012-02-24,4.425,4.475,4.405,4.445,540472.0
2012-02-27,4.44,4.44,4.35,4.36,324514.0
2012-02-28,4.355,4.4,4.27,4.31,571759.0
2012-02-29,4.295,4.32,4.21,4.22,659722.0
2012-03-01,4.22,4.235,4.09,4.12,1215528.0
2012-03-02,4.115,4.135,4.075,4.075,457971.0
2012-03-05,4.085,4.115,4.075,4.09,418457.0
2012-03-06,4.11,4.115,4.01,4.01,994559.0
2012-03-07,3.925,4.03,3.85,3.85,1164343.0
2012-03-08,3.905,3.925,3.805,3.925,783965.0
2012-03-09,3.925,4.065,3.925,4.05,990469.0
2012-03-12,4.005,4.04,3.99,4.005,196687.0
2012-03-13,4.045,4.05,3.945,3.945,991495.0
2012-03-14,3.975,4.045,3.945,3.985,1421893.0
2012-03-15,3.945,3.98,3.925,3.94,869224.0
2012-03-16,3.925,3.975,3.87,3.96,705391.0
2012-03-19,4.0,4.03,3.975,4.0,514450.0
2012-03-20,3.96,4.015,3.96,3.98,483121.0
2012-03-21,3.95,3.98,3.94,3.96,817180.0
2012-03-22,3.945,3.97,3.925,3.96,412839.0
2012-03-23,3.96,3.975,3.93,3.955,451065.0
2012-03-26,3.945,3.975,3.935,3.94,273665.0
2012-03-27,3.975,4.115,3.975,4.015,447006.0
2012-03-28,3.99,4.095,3.975,4.095,606798.0
2012-03-29,4.105,4.105,4.045,4.05,487967.0
2012-03-30,4.09,4.11,4.045,4.06,492323.0
2012-04-02,4.075,4.075,3.925,3.925,846454.0
2012-04-03,3.925,3.995,3.85,3.89,1020779.0
2012-04-04,3.86,3.92,3.835,3.84,416461.0
2012-04-05,3.825,3.865,3.745,3.765,759683.0
2012-04-10,3.745,3.81,3.745,3.77,540266.0
2012-04-11,3.745,3.77,3.705,3.725,538255.0
2012-04-12,3.71,3.775,3.71,3.765,483679.0
2012-04-13,3.825,3.86,3.785,3.85,623525.0
2012-04-16,3.85,3.905,3.82,3.88,567454.0
2012-04-17,3.845,3.905,3.845,3.89,432504.0
2012-04-18,3.93,3.96,3.915,3.925,564626.0
2012-04-19,3.905,3.95,3.895,3.93,607105.0
2012-04-20,3.905,3.96,3.905,3.93,354880.0
2012-04-23,3.905,3.925,3.875,3.9,431774.0
2012-04-24,3.89,3.935,3.885,3.895,423319.0
2012-04-26,3.905,3.98,3.895,3.965,669061.0
2012-04-27,3.79,3.8,3.69,3.72,1571717.0
2012-04-30,3.72,3.745,3.565,3.575,1847182.0
2012-05-01,3.575,3.71,3.555,3.685,1218147.0
2012-05-02,3.685,3.685,3.52,3.53,1189548.0
2012-05-03,3.52,3.55,3.475,3.48,745586.0
2012-05-04,3.46,3.545,3.46,3.535,502743.0
2012-05-07,3.52,3.52,3.445,3.45,641749.0
2012-05-08,3.505,3.51,3.48,3.505,667769.0
2012-05-09,3.48,3.5,3.445,3.475,738310.0
2012-05-10,3.485,3.5,3.46,3.49,377870.0
2012-05-11,3.48,3.545,3.465,3.52,608832.0
2012-05-14,3.52,3.575,3.49,3.575,518982.0
2012-05-15,3.53,3.54,3.475,3.495,724247.0
2012-05-16,3.48,3.505,3.395,3.42,570297.0
2012-05-17,3.425,3.445,3.4,3.42,631263.0
2012-05-18,3.415,3.415,3.395,3.41,13462.0
2012-05-21,3.425,3.46,3.405,3.43,429708.0
2012-05-22,3.455,3.455,3.405,3.405,13331.0
2012-05-23,3.39,3.39,3.33,3.345,696971.0
2012-05-24,3.335,3.35,3.31,3.35,37118.0
2012-05-25,3.35,3.35,3.32,3.335,16430.0
2012-05-28,3.3,3.36,3.295,3.36,254493.0
2012-05-29,3.35,3.405,3.335,3.365,683687.0
2012-05-30,3.35,3.4,3.31,3.39,388019.0
2012-05-31,3.325,3.42,3.32,3.395,763129.0
2012-06-01,3.365,3.375,3.315,3.335,10485.0
2012-06-04,3.26,3.26,3.13,3.13,619212.0
2012-06-05,3.195,3.205,3.155,3.165,548486.0
2012-06-06,3.17,3.2,3.155,3.175,3049.0
2012-06-07,3.205,3.32,3.195,3.3,556006.0
2012-06-08,3.32,3.325,3.195,3.2,499746.0
2012-06-12,3.205,3.245,3.205,3.235,236093.0
2012-06-13,3.25,3.26,3.22,3.23,289839.0
2012-06-14,3.205,3.245,3.185,3.23,487339.0
2012-06-15,3.23,3.24,3.145,3.145,955460.0
2012-06-18,3.13,3.18,3.105,3.16,1027855.0
2012-06-19,3.135,3.19,3.13,3.155,535773.0
2012-06-20,3.185,3.185,3.145,3.145,315641.0
2012-06-21,3.145,3.145,3.075,3.09,938472.0
2012-06-22,3.035,3.05,3.015,3.035,506229.0
2012-06-25,3.04,3.045,2.945,2.975,1050743.0
2012-06-26,2.98,3.015,2.9,2.935,687744.0
2012-06-27,2.935,3.11,2.925,3.1,757959.0
2012-06-28,3.13,3.18,3.105,3.18,25562.0
2012-06-29,3.16,3.41,3.16,3.28,880379.0
2012-07-02,3.315,3.33,3.26,3.295,524971.0
2012-07-03,3.29,3.325,3.235,3.285,355325.0
2012-07-04,3.295,3.39,3.28,3.36,353180.0
2012-07-05,3.375,3.385,3.305,3.335,111110.0
2012-07-06,3.335,3.365,3.295,3.33,181994.0
2012-07-09,3.295,3.355,3.295,3.335,191127.0
2012-07-10,3.34,3.375,3.33,3.335,198050.0
2012-07-11,3.33,3.35,3.195,3.265,265206.0
2012-07-12,3.285,3.345,3.26,3.345,265261.0
2012-07-13,3.34,3.35,3.29,3.315,589062.0
2012-07-16,3.335,3.355,3.225,3.27,343716.0
2012-07-17,3.3,3.325,3.27,3.3,257576.0
2012-07-18,3.295,3.315,3.29,3.31,10084.0
2012-07-19,3.31,3.36,3.295,3.345,620273.0
2012-07-20,3.315,3.345,3.29,3.305,471480.0
2012-07-23,3.285,3.295,3.15,3.16,299854.0
2012-07-24,3.16,3.195,3.09,3.175,234979.0
2012-07-25,3.175,3.175,3.135,3.155,9789.0
2012-07-26,3.18,3.205,3.165,3.19,390877.0
2012-07-27,3.22,3.275,3.22,3.245,22142.0
2012-07-30,3.275,3.29,3.205,3.22,376333.0
2012-07-31,3.22,3.32,3.22,3.275,707009.0
2012-08-01,3.285,3.345,3.275,3.275,17469.0
2012-08-02,3.27,3.335,3.22,3.32,475890.0
2012-08-03,3.305,3.32,3.275,3.29,284356.0
2012-08-06,3.325,3.395,3.29,3.3,274274.0
2012-08-07,3.29,3.33,3.245,3.325,351626.0
2012-08-08,3.335,3.4,3.33,3.39,35740.0
2012-08-09,3.395,3.405,3.355,3.39,302874.0
2012-08-10,3.375,3.42,3.355,3.415,171654.0
2012-08-13,3.515,3.705,3.5,3.61,410677.0
2012-08-14,3.625,3.625,3.525,3.575,204694.0
2012-08-15,3.575,3.625,3.57,3.62,49325.0
2012-08-16,3.575,3.635,3.565,3.575,295227.0
2012-08-17,3.605,3.62,3.57,3.61,81631.0
2012-08-20,3.64,3.64,3.575,3.59,74256.0
2012-08-21,3.58,3.6,3.54,3.59,36343.0
2012-08-22,3.595,3.62,3.585,3.615,23856.0
2012-08-23,3.625,3.63,3.525,3.525,21216.0
2012-08-24,3.495,3.535,3.44,3.53,329992.0
2012-08-27,3.545,3.57,3.525,3.55,27154.0
2012-08-28,3.59,3.595,3.545,3.575,69204.0
2012-08-29,3.565,3.565,3.525,3.55,11811.0
2012-08-30,3.54,3.56,3.45,3.515,132411.0
2012-08-31,3.485,3.485,3.42,3.465,44438.0
2012-09-03,3.475,3.475,3.375,3.4,222053.0
2012-09-04,3.375,3.435,3.37,3.395,111137.0
2012-09-05,3.395,3.42,3.33,3.385,73710.0
2012-09-06,3.415,3.475,3.395,3.475,54416.0
2012-09-07,3.47,3.475,3.435,3.455,229594.0
2012-09-10,3.485,3.485,3.385,3.395,401843.0
2012-09-11,3.36,3.375,3.245,3.29,407622.0
2012-09-12,3.285,3.295,3.215,3.24,704365.0
2012-09-13,3.265,3.34,3.255,3.305,498010.0
2012-09-14,3.34,3.355,3.295,3.315,375657.0
2012-09-17,3.295,3.34,3.255,3.34,277148.0
2012-09-18,3.355,3.37,3.32,3.365,280317.0
2012-09-19,3.375,3.405,3.355,3.405,364018.0
2012-09-20,3.44,3.45,3.375,3.405,436043.0
2012-09-21,3.375,3.395,3.325,3.325,1999792.0
2012-09-24,3.325,3.33,3.285,3.325,280470.0
2012-09-25,3.34,3.405,3.33,3.385,454298.0
2012-09-26,3.355,3.45,3.34,3.425,417972.0
2012-09-27,3.415,3.44,3.36,3.44,399432.0
2012-09-28,3.42,3.45,3.41,3.44,488077.0
2012-10-01,3.405,3.445,3.385,3.445,205387.0
2012-10-02,3.425,3.575,3.425,3.56,665031.0
2012-10-03,3.585,3.705,3.56,3.66,685149.0
2012-10-04,3.64,3.76,3.625,3.705,652923.0
2012-10-05,3.715,3.785,3.7,3.785,637784.0
2012-10-08,3.785,3.785,3.715,3.73,523138.0
2012-10-09,3.68,3.72,3.625,3.705,647346.0
2012-10-10,3.665,3.705,3.615,3.655,622126.0
2012-10-11,3.64,3.755,3.64,3.735,372537.0
2012-10-12,3.69,3.72,3.665,3.695,314559.0
2012-10-15,3.705,3.775,3.685,3.765,238349.0
2012-10-16,3.775,3.89,3.775,3.83,947601.0
2012-10-17,3.87,3.875,3.84,3.845,1142575.0
2012-10-18,3.87,3.875,3.825,3.84,744640.0
2012-10-19,3.84,3.86,3.815,3.825,1226742.0
2012-10-22,3.815,3.895,3.8,3.885,338840.0
2012-10-23,3.86,3.98,3.85,3.955,1563516.0
2012-10-24,3.875,3.975,3.875,3.94,382067.0
2012-10-25,3.98,3.995,3.91,3.925,363586.0
2012-10-26,3.895,3.965,3.785,3.8,788612.0
2012-10-29,3.86,3.935,3.825,3.86,441274.0
2012-10-30,3.91,3.94,3.845,3.845,636847.0
2012-10-31,3.89,4.015,3.86,3.89,1031360.0
2012-11-01,3.895,3.895,3.66,3.83,1546150.0
2012-11-02,3.86,3.87,3.78,3.82,377854.0
2012-11-05,3.815,3.83,3.705,3.815,661013.0
2012-11-06,3.785,3.79,3.76,3.79,285495.0
2012-11-07,3.785,3.86,3.705,3.815,829296.0
2012-11-08,3.77,3.815,3.745,3.77,796299.0
2012-11-09,3.77,3.83,3.75,3.795,436159.0
2012-11-12,3.795,3.85,3.795,3.84,556762.0
2012-11-13,3.85,3.89,3.825,3.83,403281.0
2012-11-14,3.85,3.905,3.815,3.86,685232.0
2012-11-15,3.89,3.99,3.835,3.97,1089528.0
2012-11-16,3.97,4.045,3.945,4.005,529669.0
2012-11-19,4.04,4.04,3.97,4.025,517184.0
2012-11-20,4.06,4.125,4.04,4.05,385057.0
2012-11-21,4.02,4.02,3.905,3.925,735457.0
2012-11-22,3.93,4.035,3.91,4.035,1171212.0
2012-11-23,4.04,4.04,3.985,4.02,214413.0
2012-11-26,4.02,4.05,4.0,4.02,359500.0
2012-11-27,4.015,4.065,4.015,4.055,495098.0
2012-11-28,3.985,4.02,3.74,3.83,1326986.0
2012-11-29,3.85,3.855,3.745,3.78,1247535.0
2012-11-30,3.775,3.795,3.76,3.765,898880.0
2012-12-03,3.775,3.91,3.765,3.895,863768.0
2012-12-04,3.905,3.91,3.82,3.845,420590.0
2012-12-05,3.83,3.91,3.795,3.875,453317.0
2012-12-06,3.87,3.895,3.775,3.775,510907.0
2012-12-07,3.83,3.905,3.785,3.865,434625.0
2012-12-10,3.89,3.895,3.8,3.805,276187.0
2012-12-11,3.85,3.875,3.81,3.84,269965.0
2012-12-12,3.835,4.01,3.835,3.96,1010299.0
2012-12-13,3.96,3.98,3.92,3.945,684271.0
2012-12-14,3.945,3.97,3.92,3.94,253679.0
2012-12-17,3.945,3.945,3.87,3.87,513786.0
2012-12-18,3.86,3.905,3.855,3.86,417869.0
2012-12-19,3.875,3.9,3.855,3.875,359552.0
2012-12-20,3.9,3.905,3.865,3.875,739609.0
2012-12-21,3.87,3.89,3.825,3.85,571449.0
2012-12-24,3.87,3.895,3.85,3.88,130185.0
2012-12-27,3.91,3.95,3.885,3.895,207809.0
2012-12-28,3.895,3.99,3.895,3.925,316390.0
2012-12-31,3.905,3.97,3.9,3.925,287383.0
2013-01-02,3.955,3.96,3.895,3.925,331882.0
2013-01-03,3.885,3.945,3.845,3.905,607832.0
2013-01-04,3.925,3.925,3.91,3.91,8608.0
2013-01-07,3.925,3.94,3.885,3.89,548301.0
2013-01-08,3.91,4.02,3.89,4.0,1837592.0
2013-01-09,3.985,4.055,3.94,4.035,886511.0
2013-01-10,4.035,4.09,4.03,4.065,379092.0
2013-01-11,4.09,4.09,4.015,4.035,540313.0
2013-01-14,4.08,4.14,4.07,4.115,706425.0
2013-01-15,4.115,4.13,4.04,4.065,572823.0
2013-01-16,4.08,4.095,4.04,4.05,674183.0
2013-01-17,4.06,4.065,3.985,3.985,641078.0
2013-01-18,3.985,4.005,3.94,3.955,1208374.0
2013-01-21,3.96,3.98,3.94,3.955,310169.0
2013-01-22,3.98,3.995,3.95,3.95,1242829.0
2013-01-23,3.955,3.97,3.92,3.935,469718.0
2013-01-24,3.91,3.925,3.805,3.845,921379.0
2013-01-25,3.87,3.945,3.87,3.875,792503.0
2013-01-29,3.97,3.985,3.8,3.815,1024787.0
2013-01-30,3.81,3.885,3.75,3.75,912254.0
2013-01-31,3.75,3.8,3.695,3.755,893570.0
2013-02-01,3.775,3.805,3.755,3.79,468248.0
2013-02-04,3.83,3.83,3.765,3.79,475176.0
2013-02-05,3.775,3.885,3.775,3.88,630664.0
2013-02-06,3.945,4.09,3.925,4.08,1634471.0
2013-02-07,4.105,4.3,4.1,4.195,1892493.0
2013-02-08,4.205,4.24,4.13,4.175,1322742.0
2013-02-11,4.595,4.915,4.595,4.89,3512263.0
2013-02-12,4.85,4.945,4.75,4.93,1824393.0
2013-02-13,4.905,4.905,4.75,4.77,1234906.0
2013-02-14,4.765,4.84,4.735,4.82,1047962.0
2013-02-15,4.905,4.995,4.875,4.995,1674031.0
2013-02-18,5.015,5.03,4.845,4.945,912180.0
2013-02-19,4.91,4.98,4.855,4.93,625934.0
2013-02-20,4.985,5.05,4.885,4.97,1036023.0
2013-02-21,5.01,5.03,4.965,4.99,816820.0
2013-02-22,4.91,5.055,4.89,4.94,1021469.0
2013-02-25,4.94,5.115,4.94,5.115,1102764.0
2013-02-26,5.01,5.105,4.97,5.075,946191.0
2013-02-27,5.055,5.115,5.01,5.065,584518.0
2013-02-28,5.11,5.235,5.01,5.215,1305641.0
2013-03-01,5.215,5.465,5.205,5.425,2325813.0
2013-03-04,5.435,5.555,5.405,5.455,765697.0
2013-03-05,5.555,5.585,5.41,5.41,771030.0
2013-03-06,5.475,5.635,5.475,5.63,1252329.0
2013-03-07,5.63,5.735,5.615,5.66,1545645.0
2013-03-08,5.735,5.975,5.735,5.9,1529305.0
2013-03-11,5.94,6.3,5.925,6.17,1550209.0
2013-03-12,6.22,6.3,6.045,6.12,1408411.0
2013-03-13,6.055,6.11,5.9,6.025,1026066.0
2013-03-14,6.0,6.0,5.755,5.98,1239246.0
2013-03-15,6.0,6.135,6.0,6.07,1487980.0
2013-03-18,6.07,6.07,5.925,6.005,611294.0
2013-03-19,6.035,6.115,5.92,6.1,593158.0
2013-03-20,6.025,6.025,5.92,5.99,513113.0
2013-03-21,5.935,5.99,5.86,5.875,732586.0
2013-03-22,5.85,5.9,5.78,5.895,758308.0
2013-03-25,5.89,6.025,5.89,5.995,439954.0
2013-03-26,6.015,6.085,5.985,6.04,646054.0
2013-03-27,6.08,6.11,5.915,6.005,303412.0
2013-03-28,6.04,6.05,5.93,5.94,455194.0
2013-04-02,6.04,6.08,5.89,5.93,637266.0
2013-04-03,5.96,6.115,5.96,6.115,526177.0
2013-04-04,6.065,6.085,6.0,6.005,657278.0
2013-04-05,6.005,6.19,5.965,6.135,497675.0
2013-04-08,6.075,6.15,6.02,6.085,431149.0
2013-04-09,6.06,6.21,6.06,6.12,855761.0
2013-04-10,6.1,6.1,5.95,5.955,429660.0
2013-04-11,6.0,6.065,5.95,5.96,501802.0
2013-04-12,6.02,6.025,5.89,5.91,333014.0
2013-04-15,5.9,5.99,5.9,5.98,439107.0
2013-04-16,5.94,5.965,5.84,5.845,283847.0
2013-04-17,5.855,6.035,5.855,6.03,314604.0
2013-04-18,6.04,6.11,5.96,5.97,455922.0
2013-04-19,5.97,6.17,5.97,6.125,417012.0
2013-04-22,6.2,6.35,6.15,6.28,572775.0
2013-04-23,6.28,6.435,6.26,6.41,507757.0
2013-04-24,6.42,6.64,6.395,6.64,838234.0
2013-04-26,6.63,6.705,6.58,6.65,647555.0
2013-04-29,6.665,6.705,6.43,6.44,185397.0
2013-04-30,6.44,6.56,6.41,6.44,376998.0
2013-05-01,6.44,6.475,6.255,6.27,355229.0
2013-05-02,6.28,6.36,6.205,6.24,227040.0
2013-05-03,6.645,6.81,6.555,6.745,1151445.0
2013-05-06,6.825,6.925,6.685,6.685,948752.0
2013-05-07,6.685,6.945,6.65,6.925,863797.0
2013-05-08,6.93,7.04,6.87,7.01,507871.0
2013-05-09,7.025,7.04,6.89,6.91,376168.0
2013-05-10,6.86,7.0,6.825,6.975,304726.0
2013-05-13,6.985,7.04,6.875,6.94,392118.0
2013-05-14,6.94,7.065,6.93,6.995,18496.0
2013-05-15,7.005,7.04,6.81,6.88,22089.0
2013-05-16,6.815,6.83,6.735,6.78,194180.0
2013-05-17,6.81,6.81,6.48,6.585,11344.0
2013-05-20,6.54,6.745,6.54,6.69,111471.0
2013-05-21,6.665,6.735,6.61,6.61,307947.0
2013-05-22,6.72,6.72,6.55,6.58,7796.0
2013-05-23,6.58,6.665,6.415,6.45,47822.0
2013-05-24,6.45,6.45,6.045,6.205,21968.0
2013-05-27,6.115,6.2,5.875,6.2,142025.0
2013-05-28,6.09,6.1,5.91,6.05,13543.0
2013-05-29,6.105,6.28,6.105,6.185,44926.0
2013-05-30,6.175,6.235,6.02,6.065,36175.0
2013-05-31,6.065,6.215,6.04,6.07,34574.0
2013-06-03,6.095,6.095,6.0,6.07,34857.0
2013-06-04,6.0,6.155,6.0,6.12,40789.0
2013-06-05,6.24,6.365,6.19,6.305,51739.0
2013-06-06,6.095,6.35,6.085,6.26,413474.0
2013-06-07,6.3,6.51,6.28,6.375,160857.0
2013-06-11,6.325,6.37,6.22,6.29,142808.0
2013-06-12,6.31,6.34,6.19,6.26,67977.0
2013-06-13,6.2,6.335,6.19,6.24,81767.0
2013-06-14,6.2,6.415,6.2,6.36,30078.0
2013-06-17,6.27,6.48,6.26,6.38,25978.0
2013-06-18,6.345,6.39,6.27,6.335,18425.0
2013-06-19,6.34,6.49,6.3,6.49,21654.0
2013-06-20,6.44,6.44,6.315,6.385,147202.0
2013-06-21,6.295,6.425,6.295,6.31,12373.0
2013-06-24,6.31,6.4,6.26,6.295,21264.0
2013-06-25,6.26,6.27,6.045,6.17,175598.0
2013-06-26,6.17,6.5,6.17,6.38,25801.0
2013-06-27,6.41,6.77,6.395,6.745,1125573.0
2013-06-28,6.74,6.935,6.63,6.77,52159.0
2013-07-01,6.745,6.83,6.53,6.6,219635.0
2013-07-02,6.605,6.78,6.605,6.78,88759.0
2013-07-03,6.685,6.84,6.655,6.79,459692.0
2013-07-04,6.765,6.835,6.655,6.705,34266.0
2013-07-05,6.705,6.74,6.585,6.665,478723.0
2013-07-08,6.575,6.815,6.575,6.775,489614.0
2013-07-09,6.825,6.965,6.815,6.905,410181.0
2013-07-10,6.965,6.965,6.655,6.835,690944.0
2013-07-11,6.91,6.915,6.78,6.9,217476.0
2013-07-12,6.895,6.915,6.745,6.85,41151.0
2013-07-15,6.915,6.965,6.825,6.915,521917.0
2013-07-16,6.925,6.965,6.72,6.785,230489.0
2013-07-17,6.685,6.785,6.605,6.655,427328.0
2013-07-18,6.605,6.71,6.54,6.625,48924.0
2013-07-19,6.765,6.765,6.485,6.58,846325.0
2013-07-22,6.605,6.83,6.595,6.82,550118.0
2013-07-23,6.84,6.85,6.75,6.835,29296.0
2013-07-24,6.845,6.985,6.83,6.935,43860.0
2013-07-25,6.995,6.995,6.87,6.905,37456.0
2013-07-26,6.905,7.295,6.895,7.255,61860.0
2013-07-29,7.305,7.395,7.28,7.345,74387.0
2013-07-30,7.345,7.62,7.345,7.51,114518.0
2013-07-31,7.55,7.565,7.45,7.48,75271.0
2013-08-01,7.43,7.465,7.325,7.345,84912.0
2013-08-02,7.35,7.58,7.325,7.43,533018.0
2013-08-05,7.345,7.61,7.33,7.585,329339.0
2013-08-06,7.51,7.52,7.39,7.45,68212.0
2013-08-07,7.325,7.485,7.31,7.33,137651.0
2013-08-08,7.29,7.535,7.29,7.435,296368.0
2013-08-09,7.43,7.5,7.42,7.455,501396.0
2013-08-12,7.59,7.76,7.545,7.7,48690.0
2013-08-13,7.675,7.69,7.49,7.635,1048034.0
2013-08-14,7.65,7.785,7.62,7.73,302647.0
2013-08-15,7.655,7.655,7.51,7.59,554799.0
2013-08-16,7.595,7.65,7.38,7.51,564922.0
2013-08-19,7.65,7.675,7.57,7.62,30736.0
2013-08-20,7.58,7.6,7.465,7.54,869400.0
2013-08-21,7.495,7.59,7.495,7.58,185985.0
2013-08-22,7.595,7.67,7.475,7.665,628780.0
2013-08-23,7.645,7.81,7.625,7.75,303999.0
2013-08-26,7.755,7.84,7.75,7.8,309122.0
2013-08-27,7.825,7.845,7.765,7.795,41886.0
2013-08-28,7.665,7.71,7.585,7.665,42216.0
2013-08-29,7.7,7.775,7.63,7.7,461481.0
2013-08-30,7.64,7.805,7.55,7.725,57032.0
2013-09-02,7.695,7.88,7.65,7.855,25661.0
2013-09-03,7.83,7.85,7.57,7.615,273008.0
2013-09-04,7.66,7.815,7.64,7.775,253076.0
2013-09-05,7.735,7.975,7.705,7.94,47764.0
2013-09-06,7.955,8.015,7.84,7.99,565173.0
2013-09-09,8.015,8.04,7.945,7.965,53170.0
2013-09-10,8.03,8.11,8.015,8.085,76243.0
2013-09-11,8.105,8.195,7.995,8.195,87213.0
2013-09-12,8.185,8.35,8.09,8.255,387977.0
2013-09-13,8.19,8.22,8.0,8.17,121259.0
2013-09-16,8.21,8.39,8.2,8.365,385289.0
2013-09-17,8.355,8.355,8.155,8.275,416360.0
2013-09-18,8.24,8.24,8.06,8.135,45324.0
2013-09-19,8.39,8.455,8.18,8.425,75913.0
2013-09-20,8.45,8.52,8.055,8.09,711495.0
2013-09-23,8.105,8.35,8.105,8.35,52331.0
2013-09-24,8.34,8.535,8.335,8.515,43461.0
2013-09-25,8.52,8.59,8.47,8.57,55143.0
2013-09-26,8.57,8.83,8.505,8.81,59431.0
2013-09-27,8.81,8.885,8.645,8.765,389654.0
2013-09-30,8.695,8.725,8.53,8.58,145210.0
2013-10-01,8.535,8.605,8.405,8.535,47732.0
2013-10-02,8.56,8.815,8.56,8.56,107529.0
2013-10-03,8.525,8.675,8.505,8.52,41717.0
2013-10-04,8.49,8.515,8.41,8.48,32139.0
2013-10-07,8.48,8.605,8.44,8.6,28630.0
2013-10-08,8.56,8.605,8.455,8.605,55852.0
2013-10-09,8.5,8.51,8.31,8.35,124237.0
2013-10-10,8.33,8.445,8.315,8.33,59471.0
2013-10-11,8.435,8.59,8.385,8.565,58234.0
2013-10-14,8.47,8.575,8.335,8.575,255591.0
2013-10-15,8.605,8.72,8.605,8.69,33381.0
2013-10-16,8.59,8.62,8.41,8.545,51707.0
2013-10-17,8.525,8.625,8.45,8.495,52435.0
2013-10-18,8.55,8.73,8.515,8.71,45167.0
2013-10-21,8.765,8.89,8.755,8.86,53900.0
2013-10-22,8.855,8.855,8.635,8.665,62739.0
2013-10-23,8.69,8.7,8.51,8.56,434739.0
2013-10-24,8.535,8.58,8.51,8.57,460970.0
2013-10-25,8.56,8.655,8.475,8.56,340517.0
2013-10-28,8.61,8.76,8.38,8.44,610565.0
2013-10-29,8.42,8.5,8.38,8.415,280941.0
2013-10-30,8.455,8.81,8.435,8.72,645798.0
2013-10-31,8.725,9.04,8.69,8.93,794673.0
2013-11-01,8.85,8.86,8.675,8.695,528315.0
2013-11-04,8.72,8.935,8.72,8.84,390196.0
2013-11-05,8.935,9.21,8.88,9.135,429374.0
2013-11-06,9.155,9.2,8.975,9.02,497375.0
2013-11-07,9.155,9.475,9.155,9.35,654650.0
2013-11-08,9.26,9.29,8.945,8.965,524875.0
2013-11-11,9.015,9.125,8.97,8.99,645572.0
2013-11-12,9.035,9.095,8.94,9.05,98612.0
2013-11-13,9.0,9.055,8.76,8.815,201403.0
2013-11-14,8.855,8.885,8.74,8.75,803217.0
2013-11-15,8.765,8.965,8.735,8.93,423020.0
2013-11-18,8.945,8.99,8.785,8.805,360594.0
2013-11-19,8.805,8.9,8.645,8.68,336011.0
2013-11-20,8.66,8.665,8.405,8.415,417238.0
2013-11-21,8.36,8.435,8.18,8.235,76474.0
2013-11-22,8.235,8.48,8.235,8.3,411047.0
2013-11-25,8.275,8.385,8.195,8.22,366991.0
2013-11-26,8.2,8.31,8.175,8.275,627095.0
2013-11-27,8.315,8.425,8.3,8.4,422072.0
2013-11-28,8.4,8.565,8.385,8.55,471091.0
2013-11-29,8.57,8.575,8.27,8.355,31000.0
2013-12-02,8.275,8.28,7.785,8.065,960011.0
2013-12-03,8.02,8.16,7.96,8.06,942461.0
2013-12-04,7.98,8.23,7.9,8.23,656225.0
2013-12-05,8.195,8.22,8.105,8.16,527540.0
2013-12-06,8.11,8.125,7.935,8.115,389290.0
2013-12-09,8.005,8.08,7.635,7.845,773228.0
2013-12-10,7.785,7.985,7.785,7.86,470363.0
2013-12-11,7.865,8.075,7.795,8.015,978983.0
2013-12-12,7.97,8.105,7.95,8.105,520722.0
2013-12-13,8.055,8.085,7.905,8.03,448106.0
2013-12-16,7.96,8.03,7.865,8.03,369547.0
2013-12-17,8.05,8.14,7.97,8.14,383854.0
2013-12-18,8.14,8.25,8.07,8.185,564234.0
2013-12-19,8.365,8.47,8.255,8.47,758677.0
2013-12-20,8.48,8.65,8.38,8.615,750524.0
2013-12-23,8.63,8.715,8.58,8.655,354257.0
2013-12-24,8.625,8.76,8.615,8.76,166541.0
2013-12-27,8.81,8.89,8.685,8.705,232744.0
2013-12-30,8.785,8.785,8.685,8.735,196508.0
2013-12-31,8.745,8.88,8.72,8.81,223684.0
2014-01-02,8.88,8.925,8.77,8.815,354316.0
2014-01-03,8.775,8.825,8.64,8.82,303098.0
2014-01-06,8.81,8.85,8.72,8.785,222801.0
2014-01-07,8.81,8.825,8.735,8.76,291423.0
2014-01-08,8.795,8.85,8.7,8.81,246408.0
2014-01-09,8.81,8.85,8.75,8.805,318981.0
2014-01-10,8.78,9.18,8.775,9.125,497401.0
2014-01-13,9.115,9.215,8.99,9.055,373341.0
2014-01-14,8.995,8.995,8.39,8.535,921187.0
2014-01-15,8.605,8.775,8.565,8.605,752638.0
2014-01-16,8.69,8.765,8.555,8.595,855478.0
2014-01-17,8.535,8.535,8.235,8.295,1175398.0
2014-01-20,8.2,8.265,8.025,8.04,1020161.0
2014-01-21,8.02,8.175,8.02,8.13,550023.0
2014-01-22,8.145,8.265,8.105,8.135,557647.0
2014-01-23,8.11,8.155,7.855,7.945,964340.0
2014-01-24,7.925,7.98,7.455,7.495,1383252.0
2014-01-28,8.005,8.32,7.86,7.86,2426443.0
2014-01-29,7.86,8.005,7.39,7.475,1950410.0
2014-01-30,7.27,7.375,7.16,7.265,2004945.0
2014-01-31,7.365,7.405,7.25,7.375,1187074.0
2014-02-03,7.415,7.64,7.295,7.6,1243641.0
2014-02-04,7.5,7.78,7.465,7.58,1777412.0
2014-02-05,7.66,7.875,7.55,7.805,1683057.0
2014-02-06,7.785,7.845,7.665,7.795,1414932.0
2014-02-07,7.855,7.855,7.72,7.79,846842.0
2014-02-10,7.945,7.945,7.83,7.89,851263.0
2014-02-11,7.86,7.875,7.725,7.805,734172.0
2014-02-12,7.785,7.94,7.745,7.915,566074.0
2014-02-13,7.935,7.94,7.785,7.8,436414.0
2014-02-14,7.865,7.865,7.735,7.815,476201.0
2014-02-17,7.745,7.865,7.645,7.7,1284895.0
2014-02-18,7.72,7.745,7.565,7.57,1413646.0
2014-02-19,7.62,7.635,7.485,7.575,1474891.0
2014-02-20,7.515,7.745,7.505,7.655,1056002.0
2014-02-21,7.65,7.745,7.495,7.745,1951355.0
2014-02-24,7.745,7.8,7.7,7.775,630018.0
2014-02-25,7.815,7.895,7.795,7.87,820419.0
2014-02-26,7.88,8.035,7.875,8.0,1055325.0
2014-02-27,7.98,7.98,7.745,7.785,935982.0
2014-02-28,7.745,7.91,7.71,7.86,822600.0
2014-03-03,7.825,7.86,7.67,7.85,398679.0
2014-03-04,7.87,7.9,7.715,7.75,622378.0
2014-03-05,7.805,7.915,7.785,7.895,594476.0
2014-03-06,7.89,8.18,7.83,8.07,1216092.0
2014-03-07,8.115,8.47,8.105,8.425,1958405.0
2014-03-10,8.38,8.63,8.215,8.475,1070958.0
2014-03-11,8.45,8.455,8.265,8.3,919638.0
2014-03-12,8.245,8.275,7.965,7.995,689519.0
2014-03-13,8.01,8.245,8.0,8.17,595573.0
2014-03-14,8.03,8.18,7.99,8.115,573097.0
2014-03-17,8.045,8.135,7.93,8.095,334162.0
2014-03-18,8.16,8.255,7.965,8.055,460093.0
2014-03-19,8.02,8.12,7.96,8.0,663097.0
2014-03-20,8.04,8.07,7.85,7.87,1026699.0
2014-03-21,7.915,7.97,7.715,7.78,602236.0
2014-03-24,7.745,7.85,7.705,7.74,752529.0
2014-03-25,7.66,7.665,7.53,7.56,673790.0
2014-03-26,7.72,8.12,7.7,8.04,1377573.0
2014-03-27,7.905,8.185,7.83,8.115,876103.0
2014-03-28,8.06,8.165,7.995,8.01,730609.0
2014-03-31,7.98,8.08,7.98,8.02,390437.0
2014-04-01,7.98,8.08,7.92,7.95,591573.0
2014-04-02,8.085,8.21,7.99,8.14,698130.0
2014-04-03,8.185,8.255,8.115,8.185,520554.0
2014-04-04,8.215,8.45,8.215,8.425,907846.0
2014-04-07,8.335,8.375,8.23,8.35,867432.0
2014-04-08,8.3,8.3,8.165,8.24,612306.0
2014-04-09,8.4,8.525,8.39,8.475,1090276.0
2014-04-10,8.555,8.84,8.55,8.825,1141828.0
2014-04-11,8.555,8.83,8.525,8.83,977716.0
2014-04-14,8.77,8.795,8.67,8.745,638745.0
2014-04-15,8.81,9.175,8.78,8.85,1098215.0
2014-04-16,8.85,9.155,8.85,9.01,1113850.0
2014-04-17,9.015,9.025,8.84,8.96,551046.0
2014-04-22,8.915,8.965,8.845,8.9,375547.0
2014-04-23,8.9,9.025,8.66,8.83,809115.0
2014-04-24,8.81,8.81,8.645,8.675,733954.0
2014-04-28,8.63,8.77,8.58,8.685,598944.0
2014-04-29,8.705,8.705,8.27,8.3,939632.0
2014-04-30,8.35,8.365,8.04,8.255,833914.0
2014-05-01,8.255,8.275,8.0,8.07,853364.0
2014-05-02,8.05,8.13,7.99,8.085,453867.0
2014-05-05,8.06,8.115,7.96,8.04,345173.0
2014-05-06,8.13,8.215,8.08,8.13,300224.0
2014-05-07,8.095,8.275,8.085,8.205,490583.0
2014-05-08,8.24,8.24,8.075,8.1,296845.0
2014-05-09,8.195,8.405,8.13,8.33,820022.0
2014-05-12,8.33,8.475,8.2,8.255,774729.0
2014-05-13,8.28,8.39,8.245,8.315,565822.0
2014-05-14,8.345,8.58,8.335,8.58,683805.0
2014-05-15,8.47,8.485,8.34,8.435,540887.0
2014-05-16,8.375,8.49,8.305,8.455,462850.0
2014-05-19,8.455,8.465,8.315,8.32,593579.0
2014-05-20,8.34,8.34,8.16,8.2,385445.0
2014-05-21,8.085,8.095,7.94,7.975,709506.0
2014-05-22,7.945,7.95,7.81,7.87,1049809.0
2014-05-23,7.83,7.87,7.735,7.76,1396058.0
2014-05-26,7.78,7.91,7.775,7.89,639472.0
2014-05-27,7.915,7.925,7.73,7.775,650234.0
2014-05-28,7.775,7.825,7.73,7.79,909160.0
2014-05-29,7.745,7.785,7.65,7.72,1032594.0
2014-05-30,7.725,7.81,7.72,7.76,614608.0
2014-06-02,7.77,7.805,7.665,7.675,1183100.0
2014-06-03,7.685,7.69,7.515,7.535,908056.0
2014-06-04,7.575,7.69,7.575,7.63,1070121.0
2014-06-05,7.635,7.76,7.605,7.715,806877.0
2014-06-06,7.7,7.73,7.655,7.685,676308.0
2014-06-10,7.775,7.785,7.59,7.635,853233.0
2014-06-11,7.59,7.635,7.535,7.595,594217.0
2014-06-12,7.565,7.655,7.51,7.64,952096.0
2014-06-13,7.635,7.745,7.555,7.705,913697.0
2014-06-16,7.665,7.78,7.62,7.74,493242.0
2014-06-17,7.715,7.865,7.685,7.86,751257.0
2014-06-18,7.965,8.16,7.965,8.01,947785.0
2014-06-19,8.375,8.445,8.06,8.115,1258224.0
2014-06-20,8.0,8.04,7.655,7.745,1803653.0
2014-06-23,7.745,7.875,7.745,7.805,576839.0
2014-06-24,7.785,7.795,7.66,7.695,561117.0
2014-06-25,7.665,7.735,7.605,7.71,675129.0
2014-06-26,7.655,7.8,7.655,7.745,478853.0
2014-06-27,7.73,7.8,7.72,7.765,511934.0
2014-06-30,7.705,7.83,7.62,7.83,758785.0
2014-07-01,7.83,7.915,7.775,7.89,630980.0
2014-07-02,7.92,7.975,7.86,7.96,459776.0
2014-07-03,7.94,8.1,7.94,8.085,449924.0
2014-07-04,8.11,8.13,7.99,8.0,478021.0
2014-07-07,7.98,8.07,7.94,8.06,315858.0
2014-07-08,8.05,8.05,7.955,7.965,630473.0
2014-07-09,7.96,8.01,7.88,7.99,558593.0
2014-07-10,8.06,8.21,8.02,8.125,748497.0
2014-07-11,8.07,8.245,8.065,8.135,536408.0
2014-07-14,8.2,8.23,8.13,8.19,335265.0
2014-07-15,8.24,8.255,8.105,8.135,290806.0
2014-07-16,8.12,8.205,8.095,8.175,311575.0
2014-07-17,8.255,8.355,8.245,8.34,664687.0
2014-07-18,8.255,8.32,8.13,8.32,628837.0
2014-07-21,8.35,8.36,8.26,8.275,331297.0
2014-07-22,8.215,8.32,8.115,8.14,555403.0
2014-07-23,8.245,8.335,8.18,8.23,717134.0
2014-07-24,8.22,8.275,8.17,8.275,459642.0
2014-07-25,8.335,8.335,8.255,8.305,217415.0
2014-07-28,8.29,8.29,8.215,8.26,158757.0
2014-07-29,8.245,8.365,8.215,8.33,310706.0
2014-07-30,8.37,8.5,8.34,8.42,657102.0
2014-07-31,8.435,8.54,8.42,8.52,422722.0
2014-08-01,8.34,8.4,8.27,8.385,680170.0
2014-08-04,8.34,8.465,8.34,8.45,277824.0
2014-08-05,8.515,8.545,8.43,8.45,507218.0
2014-08-06,8.45,8.575,8.445,8.545,529102.0
2014-08-07,8.545,8.545,8.405,8.44,594431.0
2014-08-08,8.305,8.34,8.06,8.285,819198.0
2014-08-11,7.87,7.895,7.53,7.63,3194183.0
2014-08-12,7.665,7.69,7.435,7.47,2697634.0
2014-08-13,7.485,7.565,7.46,7.54,1649663.0
2014-08-14,7.54,7.585,7.505,7.54,911538.0
2014-08-15,7.565,7.59,7.535,7.555,773376.0
2014-08-18,7.575,7.585,7.435,7.475,755214.0
2014-08-19,7.495,7.515,7.23,7.3,1630862.0
2014-08-20,7.42,7.425,7.29,7.335,1102126.0
2014-08-21,7.37,7.415,7.23,7.37,1088024.0
2014-08-22,7.39,7.565,7.375,7.49,773082.0
2014-08-25,7.46,7.56,7.435,7.495,683905.0
2014-08-26,7.52,7.53,7.45,7.46,753841.0
2014-08-27,7.46,7.46,7.28,7.32,1090534.0
2014-08-28,7.3,7.45,7.3,7.41,993635.0
2014-08-29,7.445,7.45,7.315,7.4,457716.0
2014-09-01,7.38,7.49,7.37,7.405,866925.0
2014-09-02,7.395,7.415,7.37,7.39,728592.0
2014-09-03,7.405,7.47,7.37,7.46,749647.0
2014-09-04,7.48,7.585,7.48,7.555,1484240.0
2014-09-05,7.585,7.6,7.47,7.5,575334.0
2014-09-08,7.545,7.55,7.46,7.465,444168.0
2014-09-09,7.485,7.54,7.46,7.495,583052.0
2014-09-10,7.47,7.505,7.425,7.48,512098.0
2014-09-11,7.53,7.54,7.455,7.475,469568.0
2014-09-12,7.455,7.495,7.435,7.495,556164.0
2014-09-15,7.46,7.475,7.435,7.46,497152.0
2014-09-16,7.44,7.47,7.24,7.305,1123528.0
2014-09-17,7.32,7.36,7.245,7.305,580963.0
2014-09-18,7.345,7.345,7.11,7.245,1162445.0
2014-09-19,7.24,7.34,7.185,7.295,600977.0
2014-09-22,7.28,7.3,7.16,7.165,700676.0
2014-09-23,7.18,7.29,7.17,7.245,561747.0
2014-09-24,7.16,7.195,7.035,7.075,696978.0
2014-09-25,7.085,7.1,6.765,6.795,1577680.0
2014-09-26,6.71,6.855,6.69,6.845,1021076.0
2014-09-29,6.805,6.845,6.705,6.72,513018.0
2014-09-30,6.71,6.78,6.595,6.755,874029.0
2014-10-01,6.69,6.83,6.65,6.81,594916.0
2014-10-02,6.71,6.815,6.69,6.795,678837.0
2014-10-03,6.78,6.81,6.68,6.7,660826.0
2014-10-06,6.695,6.71,6.605,6.68,238268.0
2014-10-07,6.69,6.69,6.515,6.665,750441.0
2014-10-08,6.6,6.69,6.6,6.66,452089.0
2014-10-09,6.69,6.705,6.615,6.645,621356.0
2014-10-10,6.58,6.6,6.475,6.485,789299.0
2014-10-13,6.41,6.415,6.36,6.385,579675.0
2014-10-14,6.35,6.55,6.295,6.53,883161.0
2014-10-15,6.535,6.615,6.5,6.6,920362.0
2014-10-16,6.585,6.585,6.455,6.49,1019907.0
2014-10-17,6.495,6.5,6.395,6.425,752231.0
2014-10-20,6.47,6.47,6.425,6.43,351773.0
2014-10-21,6.455,6.475,6.395,6.425,453459.0
2014-10-22,6.455,6.475,6.37,6.47,640944.0
2014-10-23,6.435,6.49,6.405,6.45,609195.0
2014-10-24,6.5,6.555,6.46,6.51,537849.0
2014-10-27,6.53,6.55,6.43,6.455,504080.0
2014-10-28,6.41,6.48,6.385,6.48,651910.0
2014-10-29,6.485,7.23,6.475,7.065,2272612.0
2014-10-30,7.085,7.15,6.855,6.865,1701981.0
2014-10-31,6.88,6.95,6.845,6.85,1121770.0
2014-11-03,6.84,6.84,6.69,6.705,923964.0
2014-11-04,6.72,6.83,6.72,6.76,487180.0
2014-11-05,6.91,6.95,6.87,6.89,840850.0
2014-11-06,6.955,7.04,6.855,6.87,617893.0
2014-11-07,7.02,7.12,6.98,7.095,829015.0
2014-11-10,7.125,7.145,7.02,7.06,617357.0
2014-11-11,7.105,7.12,6.975,6.975,560118.0
2014-11-12,6.995,6.995,6.795,6.865,975615.0
2014-11-13,6.91,6.96,6.845,6.845,579781.0
2014-11-14,6.89,6.955,6.855,6.875,490398.0
2014-11-17,6.91,6.93,6.795,6.81,408497.0
2014-11-18,6.82,6.855,6.785,6.815,540147.0
2014-11-19,6.855,6.885,6.83,6.87,511810.0
2014-11-20,6.835,6.835,6.79,6.825,650617.0
2014-11-21,6.775,6.865,6.77,6.815,514381.0
2014-11-24,6.815,6.905,6.795,6.825,912784.0
2014-11-25,6.815,6.885,6.79,6.8,619996.0
2014-11-26,6.8,6.86,6.79,6.82,591602.0
2014-11-27,6.84,6.885,6.805,6.825,814612.0
2014-11-28,6.825,6.83,6.785,6.785,577253.0
2014-12-01,6.8,6.85,6.765,6.785,981215.0
2014-12-02,6.8,6.95,6.705,6.84,674177.0
2014-12-03,6.81,7.065,6.8,7.04,570289.0
2014-12-04,7.04,7.18,7.04,7.135,557597.0
2014-12-05,7.15,7.195,6.955,6.98,660049.0
2014-12-08,7.03,7.03,6.825,6.84,585926.0
2014-12-09,6.845,6.845,6.695,6.715,897198.0
2014-12-10,6.715,6.8,6.635,6.775,889191.0
2014-12-11,6.705,6.785,6.64,6.68,890938.0
2014-12-12,6.71,6.74,6.69,6.735,853175.0
2014-12-15,6.66,6.73,6.605,6.73,404912.0
2014-12-16,6.61,6.685,6.61,6.67,590025.0
2014-12-17,6.645,6.75,6.645,6.7,766397.0
2014-12-18,6.665,6.815,6.665,6.72,1095277.0
2014-12-19,6.88,6.925,6.78,6.91,753777.0
2014-12-22,6.92,6.93,6.805,6.885,1076266.0
2014-12-23,6.885,6.92,6.86,6.915,930195.0
2014-12-24,6.92,6.92,6.86,6.885,349668.0
2014-12-29,6.9,7.02,6.87,7.015,606866.0
2014-12-30,7.0,7.0,6.91,6.93,262556.0
2014-12-31,6.99,6.99,6.905,6.925,124598.0
2015-01-02,6.915,6.93,6.84,6.885,263171.0
2015-01-05,6.885,6.96,6.855,6.955,546157.0
2015-01-06,6.885,7.015,6.885,6.905,1149195.0
2015-01-07,6.885,6.955,6.875,6.91,601606.0
2015-01-08,6.995,7.02,6.9,6.955,548730.0
2015-01-09,6.995,7.02,6.92,6.985,597250.0
2015-01-12,6.965,7.145,6.935,7.13,961743.0
2015-01-13,7.13,7.3,7.095,7.25,832532.0
2015-01-14,7.26,7.26,7.15,7.24,893332.0
2015-01-15,7.15,7.225,7.11,7.17,640841.0
2015-01-16,7.11,7.12,6.99,7.085,531721.0
2015-01-19,7.1,7.12,7.06,7.085,443176.0
2015-01-20,7.07,7.195,7.03,7.12,576591.0
2015-01-21,7.15,7.175,7.065,7.08,392127.0
2015-01-22,7.1,7.165,7.03,7.045,666662.0
2015-01-23,7.085,7.17,7.03,7.16,615682.0
2015-01-27,7.17,7.315,7.17,7.24,794397.0
2015-01-28,7.24,7.29,7.17,7.195,827840.0
2015-01-29,7.19,7.34,7.18,7.305,755988.0
2015-01-30,7.325,7.405,7.245,7.35,620743.0
2015-02-02,7.46,7.8,7.26,7.48,2095980.0
2015-02-03,7.46,7.53,7.315,7.38,1704975.0
2015-02-04,7.46,7.62,7.46,7.59,1600099.0
2015-02-05,7.59,7.73,7.56,7.72,1468442.0
2015-02-06,7.72,7.815,7.67,7.815,1153542.0
2015-02-09,7.83,7.89,7.81,7.89,1088431.0
2015-02-10,7.895,7.93,7.85,7.885,1453857.0
2015-02-11,7.975,7.995,7.875,7.93,798903.0
2015-02-12,7.925,7.945,7.81,7.835,757574.0
2015-02-13,7.91,8.05,7.88,7.99,545838.0
2015-02-16,7.995,8.02,7.765,7.91,836623.0
2015-02-17,7.905,7.985,7.83,7.84,391983.0
2015-02-18,7.97,7.97,7.81,7.87,359596.0
2015-02-19,7.925,7.99,7.92,7.925,686296.0
2015-02-20,7.97,7.99,7.865,7.94,439725.0
2015-02-23,7.96,8.01,7.92,7.985,443765.0
2015-02-24,8.01,8.135,7.955,8.04,702489.0
2015-02-25,8.065,8.105,7.995,8.09,569219.0
2015-02-26,8.095,8.155,8.01,8.065,630144.0
2015-02-27,8.095,8.115,8.03,8.055,442124.0
2015-03-02,8.065,8.1,8.03,8.085,603919.0
2015-03-03,8.11,8.19,7.995,8.08,584146.0
2015-03-04,8.08,8.145,7.945,7.98,561996.0
2015-03-05,7.925,8.125,7.795,8.12,440039.0
2015-03-06,8.115,8.15,8.045,8.115,532384.0
2015-03-09,8.085,8.14,8.025,8.09,571054.0
2015-03-10,8.135,8.165,8.035,8.1,709523.0
2015-03-11,8.0,8.06,7.88,8.04,483410.0
2015-03-12,7.97,8.24,7.97,8.22,538885.0
2015-03-13,8.235,8.34,8.155,8.3,394672.0
2015-03-16,8.275,8.275,8.085,8.175,331702.0
2015-03-17,8.21,8.265,8.145,8.245,565223.0
2015-03-18,8.23,8.27,8.13,8.265,472988.0
2015-03-19,8.295,8.305,8.13,8.205,589525.0
2015-03-20,8.15,8.3,8.075,8.3,821335.0
2015-03-23,8.29,8.42,8.235,8.405,729368.0
2015-03-24,8.325,8.525,8.265,8.525,741886.0
2015-03-25,8.445,8.675,8.385,8.63,751909.0
2015-03-26,8.385,8.52,8.385,8.48,600645.0
2015-03-27,8.455,8.61,8.455,8.505,454648.0
2015-03-30,8.455,8.615,8.455,8.545,492500.0
2015-03-31,8.62,8.705,8.555,8.605,717319.0
2015-04-01,8.6,8.675,8.425,8.465,567926.0
2015-04-02,8.46,8.485,8.32,8.445,368126.0
2015-04-07,8.49,8.565,8.44,8.465,539393.0
2015-04-08,8.525,8.89,8.52,8.89,795605.0
2015-04-09,8.85,8.86,8.73,8.755,453012.0
2015-04-10,8.785,8.93,8.74,8.92,429804.0
2015-04-13,8.87,8.87,8.75,8.785,243811.0
2015-04-14,8.755,8.965,8.755,8.965,370997.0
2015-04-15,8.935,8.935,8.675,8.74,581299.0
2015-04-16,8.8,8.85,8.69,8.78,388083.0
2015-04-17,8.73,8.735,8.61,8.625,476272.0
2015-04-20,8.575,8.58,8.495,8.535,367126.0
2015-04-21,8.57,8.705,8.555,8.66,475485.0
2015-04-22,8.62,8.775,8.62,8.745,271391.0
2015-04-23,8.705,8.89,8.65,8.855,497511.0
2015-04-24,8.92,8.98,8.685,8.735,466991.0
2015-04-27,8.715,8.915,8.695,8.915,329396.0
2015-04-28,8.94,9.05,8.92,8.98,649642.0
2015-04-29,8.85,8.955,8.795,8.84,478562.0
2015-04-30,8.78,9.075,8.755,9.03,1018977.0
2015-05-01,9.01,9.035,8.76,8.895,559727.0
2015-05-04,8.895,9.145,8.895,9.035,821439.0
2015-05-05,9.03,9.07,8.825,8.865,764483.0
2015-05-06,8.8,8.885,8.68,8.74,1034161.0
2015-05-07,8.615,8.945,8.55,8.87,870721.0
2015-05-08,8.965,9.305,8.83,9.15,1255227.0
2015-05-11,9.145,9.305,9.135,9.245,1000456.0
2015-05-12,9.2,9.48,9.155,9.435,1193030.0
2015-05-13,9.675,9.825,9.6,9.63,1296742.0
2015-05-14,9.585,9.72,9.455,9.705,1069211.0
2015-05-15,9.725,9.935,9.71,9.89,655462.0
2015-05-18,9.9,10.03,9.7,9.72,561825.0
2015-05-19,9.715,9.975,9.7,9.885,1036838.0
2015-05-20,9.86,9.915,9.625,9.665,749441.0
2015-05-21,9.83,9.89,9.79,9.835,818015.0
2015-05-22,9.88,9.895,9.725,9.76,399917.0
2015-05-25,9.745,9.85,9.735,9.81,417513.0
2015-05-26,9.835,9.915,9.78,9.87,442473.0
2015-05-27,9.86,9.91,9.755,9.855,326044.0
2015-05-28,9.88,9.91,9.765,9.91,487357.0
2015-05-29,9.87,10.11,9.87,10.07,663173.0
2015-06-01,10.0,10.1,9.765,9.9,806777.0
2015-06-02,9.885,9.95,9.635,9.695,766862.0
2015-06-03,9.61,9.67,9.49,9.565,775556.0
2015-06-04,9.63,9.75,9.505,9.54,989217.0
2015-06-05,9.495,9.895,9.4,9.89,980522.0
2015-06-09,9.82,9.965,9.815,9.9,998462.0
2015-06-10,9.945,9.945,9.53,9.545,541643.0
2015-06-11,9.56,9.565,9.265,9.485,1075881.0
2015-06-12,9.48,9.685,9.48,9.53,869024.0
2015-06-15,9.525,9.635,9.455,9.555,650420.0
2015-06-16,9.585,9.665,9.435,9.435,599214.0
2015-06-17,9.54,9.605,9.425,9.46,1004652.0
2015-06-18,9.38,9.455,9.315,9.38,1018822.0
2015-06-19,9.445,9.56,9.38,9.38,583771.0
2015-06-22,9.44,9.555,9.38,9.495,509910.0
2015-06-23,9.63,9.8,9.615,9.705,642448.0
2015-06-24,9.675,9.765,9.525,9.56,531104.0
2015-06-25,9.535,9.56,9.35,9.365,844177.0
2015-06-26,9.235,9.315,9.035,9.13,749018.0
2015-06-29,8.985,9.035,8.915,9.0,643434.0
2015-06-30,8.935,9.065,8.915,8.975,955407.0
2015-07-01,8.98,9.155,8.96,9.03,645093.0
2015-07-02,9.05,9.155,9.05,9.13,736395.0
2015-07-03,9.06,9.2,8.965,9.145,635599.0
2015-07-06,9.01,9.07,8.935,8.955,654337.0
2015-07-07,9.02,9.26,9.02,9.215,763595.0
2015-07-08,9.17,9.255,9.11,9.215,854600.0
2015-07-09,9.205,9.235,8.98,9.165,789696.0
2015-07-10,9.18,9.27,8.93,9.0,871747.0
2015-07-13,8.98,9.145,8.835,8.995,570282.0
2015-07-14,9.125,9.245,9.1,9.17,576364.0
2015-07-15,9.185,9.3,9.185,9.23,385794.0
2015-07-16,9.375,9.415,9.23,9.335,532309.0
2015-07-17,9.415,9.44,9.33,9.395,356008.0
2015-07-20,9.445,9.49,9.345,9.4,357140.0
2015-07-21,9.43,9.56,9.43,9.545,308691.0
2015-07-22,9.51,9.765,9.46,9.635,790304.0
2015-07-23,9.635,9.655,9.34,9.375,983135.0
2015-07-24,9.285,9.36,9.125,9.175,706726.0
2015-07-27,9.145,9.145,9.07,9.145,602208.0
2015-07-28,9.035,9.075,8.865,8.925,1198980.0
2015-07-29,8.99,9.03,8.865,8.915,1613072.0
2015-07-30,8.985,9.065,8.895,8.97,1217673.0
2015-07-31,8.985,9.005,8.65,8.9,1507225.0
2015-08-03,9.01,9.06,8.93,8.94,643667.0
2015-08-04,8.895,9.025,8.885,8.975,1380361.0
2015-08-05,8.97,9.19,8.97,9.16,1637112.0
2015-08-06,9.095,9.15,9.035,9.085,822381.0
2015-08-07,9.09,9.32,9.03,9.035,1083807.0
2015-08-10,9.56,10.31,9.56,9.995,3496872.0
2015-08-11,9.94,9.94,9.225,9.265,2024616.0
2015-08-12,9.295,9.71,9.28,9.66,2432724.0
2015-08-13,9.405,9.705,9.405,9.615,1384073.0
2015-08-14,9.54,9.745,9.54,9.58,1275652.0
2015-08-17,9.615,9.745,9.365,9.38,965039.0
2015-08-18,9.385,9.57,9.33,9.36,1258432.0
2015-08-19,9.36,9.36,9.105,9.24,1111510.0
2015-08-20,9.4,9.52,9.265,9.31,1564927.0
2015-08-21,9.2,9.21,8.92,9.06,884662.0
2015-08-24,8.895,8.895,8.54,8.64,1207226.0
2015-08-25,8.46,8.82,8.095,8.82,1528370.0
2015-08-26,8.775,8.93,8.68,8.875,949329.0
2015-08-27,8.875,9.06,8.825,8.97,780499.0
2015-08-28,9.015,9.25,9.01,9.13,1693482.0
2015-08-31,9.025,9.07,8.86,8.97,669780.0
2015-09-01,8.875,9.04,8.785,8.805,956459.0
2015-09-02,8.73,9.07,8.725,8.885,1101823.0
2015-09-03,8.955,8.955,8.515,8.515,801671.0
2015-09-04,8.505,8.62,8.45,8.59,1346548.0
2015-09-07,8.565,8.59,8.435,8.555,408639.0
2015-09-08,8.63,8.73,8.555,8.73,979383.0
2015-09-09,8.79,8.85,8.65,8.835,1301891.0
2015-09-10,8.795,8.795,8.61,8.63,636929.0
2015-09-11,8.605,8.685,8.56,8.645,428718.0
2015-09-14,8.73,8.82,8.645,8.77,810663.0
2015-09-15,8.745,8.75,8.63,8.66,809009.0
2015-09-16,8.73,8.83,8.69,8.735,929406.0
2015-09-17,8.745,8.875,8.725,8.785,848729.0
2015-09-18,8.78,8.875,8.675,8.775,548810.0
2015-09-21,8.605,8.69,8.575,8.68,478273.0
2015-09-22,8.82,8.82,8.73,8.805,344326.0
2015-09-23,8.695,8.8,8.645,8.67,592320.0
2015-09-24,8.79,8.99,8.695,8.99,584589.0
2015-09-25,9.025,9.1,8.995,9.005,655366.0
2015-09-28,9.015,9.105,8.985,9.105,542191.0
2015-09-29,8.97,9.015,8.895,8.895,535400.0
2015-09-30,8.9,9.035,8.895,9.015,796921.0
2015-10-01,9.06,9.255,9.06,9.18,574257.0
2015-10-02,9.15,9.2,9.025,9.025,340139.0
2015-10-05,9.055,9.16,9.045,9.14,491510.0
2015-10-06,9.21,9.265,8.95,8.95,578278.0
2015-10-07,9.0,9.03,8.82,8.845,890048.0
2015-10-08,8.935,8.965,8.69,8.69,746064.0
2015-10-09,8.77,8.95,8.77,8.815,805261.0
2015-10-12,8.735,8.78,8.545,8.545,531536.0
2015-10-13,8.54,8.54,8.145,8.305,1466567.0
2015-10-14,8.26,8.405,8.25,8.37,812634.0
2015-10-15,8.455,8.515,8.39,8.48,598251.0
2015-10-16,8.605,8.65,8.53,8.535,546060.0
2015-10-19,8.575,8.66,8.475,8.52,494895.0
2015-10-20,8.475,8.63,8.475,8.5,314036.0
2015-10-21,8.49,8.67,8.455,8.63,568658.0
2015-10-22,8.61,8.67,8.55,8.57,398434.0
2015-10-23,8.655,8.795,8.655,8.705,720724.0
2015-10-26,8.76,8.87,8.665,8.835,612756.0
2015-10-27,8.85,8.895,8.695,8.805,696142.0
2015-10-28,8.75,8.76,8.64,8.73,562801.0
2015-10-29,8.825,8.825,8.675,8.73,834671.0
2015-10-30,8.64,8.655,8.32,8.475,1091436.0
2015-11-02,8.475,8.475,8.255,8.29,608664.0
2015-11-03,8.41,8.44,8.325,8.41,518112.0
2015-11-04,8.465,8.51,8.345,8.36,814812.0
2015-11-05,8.38,8.415,8.255,8.32,863500.0
2015-11-06,8.365,8.475,8.33,8.405,830786.0
2015-11-09,8.38,8.475,8.305,8.42,755674.0
2015-11-10,8.345,8.35,8.175,8.23,931717.0
2015-11-11,8.225,8.47,8.195,8.45,868353.0
2015-11-12,8.43,8.495,8.39,8.405,616147.0
2015-11-13,8.355,8.355,8.205,8.33,558725.0
2015-11-16,8.17,8.23,8.085,8.165,568198.0
2015-11-17,8.225,8.27,8.16,8.27,727638.0
2015-11-18,8.225,8.44,8.215,8.43,447356.0
2015-11-19,8.515,8.77,8.515,8.755,648882.0
2015-11-20,8.755,8.795,8.72,8.79,815440.0
2015-11-23,8.77,8.975,8.77,8.97,477997.0
2015-11-24,8.94,9.02,8.93,8.94,576313.0
2015-11-25,8.945,8.98,8.845,8.88,447210.0
2015-11-26,8.935,9.06,8.855,8.86,265529.0
2015-11-27,9.035,9.355,9.035,9.275,978203.0
2015-11-30,9.26,9.26,9.09,9.115,514316.0
2015-12-01,9.105,9.215,8.89,8.945,1308166.0
2015-12-02,8.82,8.82,8.43,8.495,2014146.0
2015-12-03,8.38,8.48,8.24,8.4,1504202.0
2015-12-04,8.315,8.58,8.275,8.51,1205038.0
2015-12-07,8.715,8.78,8.46,8.46,1178026.0
2015-12-08,8.405,8.49,8.34,8.435,995068.0
2015-12-09,8.44,8.6,8.4,8.525,1045576.0
2015-12-10,8.555,8.71,8.51,8.615,1222684.0
2015-12-11,8.56,8.6,8.475,8.52,1019579.0
2015-12-14,8.44,8.495,8.4,8.45,754353.0
2015-12-15,8.4,8.445,8.35,8.4,806382.0
2015-12-16,8.445,8.525,8.43,8.52,387099.0
2015-12-17,8.57,8.645,8.56,8.63,933664.0
2015-12-18,8.555,8.77,8.555,8.665,748105.0
2015-12-21,8.65,8.775,8.64,8.65,380370.0
2015-12-22,8.69,8.81,8.69,8.7,644907.0
2015-12-23,8.69,8.745,8.655,8.68,334118.0
2015-12-24,8.705,8.785,8.68,8.705,117353.0
2015-12-29,8.73,8.97,8.72,8.94,454546.0
2015-12-30,8.97,9.11,8.97,9.1,306675.0
2015-12-31,9.11,9.32,9.105,9.215,325212.0
2016-01-04,9.155,9.5,9.13,9.49,1050910.0
2016-01-05,9.43,9.775,9.415,9.705,1687896.0
2016-01-06,9.91,10.135,9.88,9.925,1472999.0
2016-01-07,9.865,9.865,9.545,9.6,1268700.0
2016-01-08,9.465,9.63,9.46,9.535,673971.0
2016-01-11,9.395,9.68,9.25,9.68,674258.0
2016-01-12,9.71,9.845,9.675,9.845,849218.0
2016-01-13,9.895,10.36,9.885,10.36,1180889.0
2016-01-14,10.15,10.32,10.0,10.245,1339187.0
2016-01-15,10.305,10.385,10.095,10.155,843860.0
2016-01-18,9.955,10.305,9.94,10.26,766816.0
2016-01-19,10.315,10.33,10.17,10.215,878139.0
2016-01-20,10.215,10.36,10.155,10.165,1062654.0
2016-01-21,10.43,10.775,10.39,10.72,1531497.0
2016-01-22,10.855,10.855,10.72,10.78,819795.0
2016-01-25,10.855,10.91,10.655,10.79,1031999.0
2016-01-27,10.785,11.085,10.73,10.92,1283569.0
2016-01-28,10.855,10.905,10.75,10.785,1137747.0
2016-01-29,10.845,11.09,10.845,11.055,849341.0
2016-02-01,11.07,11.3,11.01,11.09,708021.0
2016-02-02,11.01,11.04,10.755,10.785,890812.0
2016-02-03,10.62,10.755,10.51,10.575,741204.0
2016-02-04,10.605,10.68,10.48,10.58,799508.0
2016-02-05,10.58,10.62,10.26,10.44,992958.0
2016-02-08,10.525,10.575,10.225,10.385,1094387.0
2016-02-09,10.385,10.75,10.345,10.385,2954564.0
2016-02-10,10.385,10.54,9.995,10.105,1582837.0
2016-02-11,10.195,10.48,10.125,10.415,1287487.0
2016-02-12,10.405,10.62,10.365,10.465,1162323.0
2016-02-15,10.565,10.665,10.47,10.535,540679.0
2016-02-16,10.56,10.715,10.44,10.7,879029.0
2016-02-17,10.925,11.065,10.78,10.81,891354.0
2016-02-18,10.68,10.775,10.395,10.415,1326478.0
2016-02-19,10.135,10.355,10.13,10.24,1264086.0
2016-02-22,10.245,10.545,10.235,10.505,739410.0
2016-02-23,10.52,10.525,10.275,10.34,618822.0
2016-02-24,10.37,10.47,10.285,10.33,614216.0
2016-02-25,10.385,10.96,10.34,10.94,1572475.0
2016-02-26,10.97,11.395,10.775,10.9,1326053.0
2016-02-29,10.935,11.07,10.865,10.89,814953.0
2016-03-01,10.925,11.16,10.895,11.115,720925.0
2016-03-02,11.235,11.235,11.005,11.08,536411.0
2016-03-03,11.28,11.28,10.965,11.065,619595.0
2016-03-04,11.065,11.165,10.925,10.985,566228.0
2016-03-07,11.03,11.07,10.825,11.03,386414.0
2016-03-08,11.01,11.15,10.93,11.11,446854.0
2016-03-09,11.085,11.38,11.08,11.365,637572.0
2016-03-10,11.38,11.705,11.34,11.615,872648.0
2016-03-11,11.61,11.71,11.495,11.54,643300.0
2016-03-14,11.56,11.575,11.405,11.51,453984.0
2016-03-15,11.42,11.42,11.095,11.145,437759.0
2016-03-16,11.34,11.56,11.285,11.455,480421.0
2016-03-17,11.5,11.515,11.28,11.4,454246.0
2016-03-18,11.415,11.44,11.09,11.16,863510.0
2016-03-21,11.195,11.365,11.17,11.34,430703.0
2016-03-22,11.305,11.34,11.18,11.315,455041.0
2016-03-23,11.315,11.32,11.2,11.225,929008.0
2016-03-24,11.185,11.58,11.18,11.37,681724.0
2016-03-29,11.39,11.425,11.295,11.315,705745.0
2016-03-30,11.35,11.5,11.245,11.45,609099.0
2016-03-31,11.555,11.655,11.48,11.6,592021.0
2016-04-01,11.505,11.59,11.42,11.52,536125.0
2016-04-04,11.515,11.63,11.345,11.355,350844.0
2016-04-05,11.325,11.36,11.145,11.18,467073.0
2016-04-06,11.155,11.36,11.01,11.36,449203.0
2016-04-07,11.37,11.375,11.165,11.225,491155.0
2016-04-08,10.985,11.185,10.985,11.12,301445.0
2016-04-11,11.12,11.175,10.905,10.93,412201.0
2016-04-12,10.87,10.95,10.855,10.925,675452.0
2016-04-13,10.97,11.02,10.915,10.955,346745.0
2016-04-14,10.995,11.115,10.95,11.015,261761.0
2016-04-15,11.045,11.16,11.025,11.07,277732.0
2016-04-18,11.005,11.125,10.945,10.99,402975.0
2016-04-19,11.035,11.07,10.31,10.645,1515598.0
2016-04-20,10.755,10.925,10.67,10.775,685463.0
2016-04-21,10.87,10.88,10.45,10.53,679713.0
2016-04-22,10.43,10.595,10.4,10.53,820611.0
2016-04-26,10.53,10.725,10.5,10.61,615612.0
2016-04-27,10.61,10.615,10.45,10.475,814933.0
2016-04-28,10.56,10.665,10.475,10.54,961115.0
2016-04-29,10.55,10.875,10.48,10.81,717499.0
2016-05-02,10.775,10.925,10.7,10.915,794470.0
2016-05-03,10.895,11.57,10.845,11.34,1132767.0
2016-05-04,11.355,11.635,11.295,11.57,1057127.0
2016-05-05,11.565,11.735,11.36,11.645,1055802.0
2016-05-06,11.565,11.93,11.485,11.93,813369.0
2016-05-09,11.93,12.02,11.665,12.01,753152.0
2016-05-10,12.005,12.11,11.845,12.005,584509.0
2016-05-11,12.075,12.205,12.005,12.055,540440.0
2016-05-12,11.955,12.13,11.845,12.05,902304.0
2016-05-13,12.055,12.17,11.995,11.995,664086.0
2016-05-16,11.95,12.005,11.845,11.955,386049.0
2016-05-17,11.88,11.88,11.575,11.69,533067.0
2016-05-18,11.625,11.695,11.25,11.25,942586.0
2016-05-19,11.235,11.765,11.23,11.625,690997.0
2016-05-20,11.655,11.98,11.625,11.745,539308.0
2016-05-23,11.73,11.77,11.46,11.475,552598.0
2016-05-24,11.5,11.57,11.375,11.465,495915.0
2016-05-25,11.585,11.775,11.495,11.72,449648.0
2016-05-26,11.65,11.705,11.425,11.505,544983.0
2016-05-27,11.505,11.56,11.375,11.425,556517.0
2016-05-30,11.54,11.68,11.43,11.6,385214.0
2016-05-31,11.53,11.585,11.4,11.475,411517.0
2016-06-01,11.39,11.485,11.23,11.245,499864.0
2016-06-02,11.305,11.415,11.005,11.065,1233796.0
2016-06-03,11.06,11.135,10.885,11.07,878154.0
2016-06-06,11.025,11.125,10.96,11.11,337740.0
2016-06-07,11.12,11.24,11.005,11.11,721788.0
2016-06-08,11.145,11.225,11.1,11.16,460354.0
2016-06-09,11.205,11.23,11.11,11.17,294128.0
2016-06-10,11.105,11.28,11.085,11.16,242955.0
2016-06-14,11.12,11.16,10.965,11.095,398878.0
2016-06-15,11.09,11.455,11.08,11.23,566668.0
2016-06-16,11.305,11.74,11.305,11.575,825466.0
2016-06-17,11.57,11.57,11.08,11.38,1039505.0
2016-06-20,11.195,11.425,11.195,11.425,445528.0
2016-06-21,11.37,11.575,11.2,11.575,415591.0
2016-06-22,11.59,11.77,11.45,11.68,455899.0
2016-06-23,11.635,11.645,11.45,11.5,229117.0
2016-06-24,11.525,11.6,11.09,11.34,457036.0
2016-06-27,11.31,11.705,11.28,11.57,490390.0
2016-06-28,11.395,11.4,11.105,11.29,635602.0
2016-06-29,11.385,11.53,11.3,11.445,411745.0
2016-06-30,11.575,11.86,11.505,11.86,846649.0
2016-07-01,11.905,11.975,11.765,11.885,666995.0
2016-07-04,11.86,12.065,11.825,12.06,448050.0
2016-07-05,12.105,12.18,11.635,11.69,438315.0
2016-07-06,11.64,11.735,11.545,11.59,497839.0
2016-07-07,11.64,11.805,11.565,11.625,275817.0
2016-07-08,11.575,11.695,11.535,11.575,303246.0
2016-07-11,11.785,11.855,11.7,11.73,190399.0
2016-07-12,11.815,11.955,11.77,11.77,312986.0
2016-07-13,11.86,11.86,11.565,11.565,687199.0
2016-07-14,11.65,11.795,11.58,11.685,454742.0
2016-07-15,11.71,11.775,11.575,11.62,384578.0
2016-07-18,11.615,11.97,11.615,11.93,404766.0
2016-07-19,11.915,12.26,11.895,12.185,696740.0
2016-07-20,12.26,12.49,12.235,12.285,581173.0
2016-07-21,12.39,12.395,12.12,12.21,520250.0
2016-07-22,12.135,12.15,11.975,11.995,280928.0
2016-07-25,12.1,12.3,12.05,12.1,495533.0
2016-07-26,12.19,12.53,12.18,12.385,796859.0
2016-07-27,12.425,12.545,12.24,12.3,600272.0
2016-07-28,12.365,12.79,12.365,12.495,518864.0
2016-07-29,12.545,12.79,12.525,12.765,605469.0
2016-08-01,12.795,12.865,12.65,12.725,319982.0
2016-08-02,12.785,12.82,12.655,12.69,553358.0
2016-08-03,12.55,12.665,12.375,12.455,644629.0
2016-08-04,12.455,12.54,12.34,12.485,684815.0
2016-08-05,12.53,12.735,12.525,12.695,564269.0
2016-08-08,12.755,13.115,12.75,13.1,888201.0
2016-08-09,13.12,13.21,12.645,13.105,729472.0
2016-08-10,13.06,13.07,12.84,13.015,875758.0
2016-08-11,13.015,13.54,12.955,13.285,1364523.0
2016-08-12,13.385,13.67,13.33,13.47,874526.0
2016-08-15,13.975,14.94,13.975,14.805,924258.0
2016-08-16,14.475,14.785,14.24,14.27,1476348.0
2016-08-17,13.785,14.77,13.785,14.55,952760.0
2016-08-18,14.655,14.735,14.3,14.43,729032.0
2016-08-19,14.405,14.535,14.175,14.245,695492.0
2016-08-22,14.32,14.725,14.27,14.515,510322.0
2016-08-23,14.555,14.94,14.55,14.7,673074.0
2016-08-24,14.735,14.97,14.67,14.84,664716.0
2016-08-25,14.95,15.26,14.805,15.08,897256.0
2016-08-26,15.02,15.295,14.97,15.25,649957.0
2016-08-29,15.27,15.295,14.89,15.045,528425.0
2016-08-30,15.15,15.225,14.9,14.96,61331.0
2016-08-31,14.965,15.115,14.795,14.875,606156.0
2016-09-01,14.84,14.945,14.665,14.71,423260.0
2016-09-02,14.71,15.05,14.47,14.525,669466.0
2016-09-05,14.56,14.845,14.56,14.65,397413.0
2016-09-06,14.76,15.465,14.76,15.465,1195896.0
2016-09-07,15.43,15.825,15.33,15.625,1066760.0
2016-09-08,15.585,15.77,15.22,15.33,639146.0
2016-09-09,15.19,15.28,14.85,15.075,767197.0
2016-09-12,14.87,15.025,14.34,14.455,854719.0
2016-09-13,14.63,14.63,14.63,14.63,0.0
2016-09-14,14.63,14.63,14.63,14.63,0.0
2016-09-15,14.63,14.63,14.63,14.63,0.0
2016-09-16,15.42,15.795,15.215,15.215,2139017.0
2016-09-19,15.05,15.185,14.645,14.875,338061.0
2016-09-20,14.91,14.96,14.715,14.74,1226624.0
2016-09-21,14.71,15.06,14.705,15.06,1216261.0
2016-09-22,14.82,14.86,14.485,14.645,1181309.0
2016-09-23,14.455,14.925,14.325,14.865,1845249.0
2016-09-26,14.86,15.17,14.775,14.81,522200.0
2016-09-27,14.625,14.74,14.585,14.72,423231.0
2016-09-28,14.71,15.135,14.71,14.81,719940.0
2016-09-29,14.955,15.215,14.81,14.985,528184.0
2016-09-30,14.87,14.88,14.535,14.695,806836.0
2016-10-03,14.87,15.3,14.73,15.185,475710.0
2016-10-04,15.215,15.41,15.095,15.125,642977.0
2016-10-05,15.215,15.365,14.965,15.135,435937.0
2016-10-06,15.005,15.13,14.84,14.93,1133803.0
2016-10-07,14.96,15.02,14.455,14.68,1111510.0
2016-10-10,14.65,14.705,14.325,14.37,739499.0
2016-10-11,14.51,14.66,14.385,14.63,877530.0
2016-10-12,14.6,14.6,14.455,14.575,527410.0
2016-10-13,14.58,14.68,14.38,14.46,336336.0
2016-10-14,14.52,14.825,14.51,14.705,554482.0
2016-10-17,14.7,14.79,14.435,14.47,458400.0
2016-10-18,14.555,14.84,14.51,14.6,941999.0
2016-10-19,14.63,14.725,14.475,14.6,504696.0
2016-10-20,14.6,14.825,14.55,14.75,354709.0
2016-10-21,14.705,14.935,14.685,14.865,498387.0
2016-10-24,14.94,15.09,14.75,15.09,691039.0
2016-10-25,14.975,14.98,14.685,14.75,430955.0
2016-10-26,14.55,14.62,13.95,14.205,1181674.0
2016-10-27,14.275,14.915,14.265,14.33,1116025.0
2016-10-28,14.27,14.5,14.15,14.22,692235.0
2016-10-31,14.245,14.425,14.16,14.4,344742.0
2016-11-01,14.205,14.45,14.15,14.325,340643.0
2016-11-02,14.215,14.265,13.85,13.9,894133.0
2016-11-03,13.77,13.88,13.59,13.735,547997.0
2016-11-04,13.795,13.915,13.49,13.55,750511.0
2016-11-07,13.45,13.74,13.28,13.67,510569.0
2016-11-08,13.615,13.725,13.535,13.65,531343.0
2016-11-09,13.695,13.795,12.945,13.18,858943.0
2016-11-10,13.54,13.585,13.195,13.195,592586.0
2016-11-11,13.44,13.555,12.905,12.985,587997.0
2016-11-14,13.075,13.16,12.885,13.005,1205415.0
2016-11-15,13.01,13.145,12.76,13.095,968031.0
2016-11-16,13.185,13.245,13.1,13.135,707866.0
2016-11-17,13.02,13.215,12.965,13.18,737696.0
2016-11-18,13.18,13.26,13.07,13.245,561216.0
2016-11-21,13.34,13.575,13.29,13.495,657353.0
2016-11-22,13.595,13.645,13.38,13.565,793945.0
2016-11-23,13.465,13.545,13.425,13.5,703443.0
2016-11-24,13.615,13.795,13.49,13.55,480274.0
2016-11-25,13.565,13.61,13.375,13.445,567888.0
2016-11-28,13.44,13.465,13.25,13.3,557867.0
2016-11-29,13.24,13.725,13.24,13.59,839807.0
2016-11-30,13.76,14.215,13.76,14.04,1142982.0
2016-12-01,14.075,14.075,13.725,14.005,927721.0
2016-12-02,14.005,14.165,13.705,13.745,949837.0
2016-12-05,13.54,13.705,13.255,13.395,1275043.0
2016-12-06,13.455,13.48,13.115,13.475,830622.0
2016-12-07,13.495,13.665,13.37,13.44,638215.0
2016-12-08,13.54,13.555,13.38,13.445,719331.0
2016-12-09,13.39,13.465,13.205,13.27,603360.0
2016-12-12,13.315,13.535,13.26,13.295,534860.0
2016-12-13,13.44,13.6,13.35,13.505,734263.0
2016-12-14,13.85,14.175,13.675,13.84,979753.0
2016-12-15,13.695,13.815,13.475,13.525,668854.0
2016-12-16,13.525,13.92,13.525,13.92,659345.0
2016-12-19,13.895,13.945,13.715,13.765,468758.0
2016-12-20,13.785,13.98,13.695,13.905,555831.0
2016-12-21,14.135,14.275,13.97,14.215,570089.0
2016-12-22,14.275,14.275,14.045,14.115,513078.0
2016-12-23,14.215,14.215,13.82,13.845,291607.0
2016-12-28,13.87,14.14,13.865,14.055,285454.0
2016-12-29,14.13,14.245,14.065,14.18,416374.0
2016-12-30,14.27,14.27,14.07,14.22,260925.0
2017-01-03,14.17,14.24,14.075,14.155,429696.0
2017-01-04,14.155,14.455,13.965,14.33,718533.0
2017-01-05,14.455,14.485,14.205,14.275,562225.0
2017-01-06,14.355,14.445,14.24,14.37,508500.0
2017-01-09,14.55,14.765,14.385,14.66,786596.0
2017-01-10,14.655,14.81,14.58,14.67,829256.0
2017-01-11,14.985,15.085,14.645,14.725,684285.0
2017-01-12,14.88,14.88,14.675,14.73,429145.0
2017-01-13,14.77,14.79,14.66,14.725,543512.0
2017-01-16,14.745,14.9,14.715,14.795,339590.0
2017-01-17,14.76,14.785,14.575,14.65,439798.0
2017-01-18,14.65,14.65,14.485,14.63,728345.0
2017-01-19,14.96,14.96,14.535,14.59,718114.0
2017-01-20,14.59,14.625,14.415,14.61,532402.0
2017-01-23,14.66,14.75,14.255,14.285,506153.0
2017-01-24,14.28,14.4,14.16,14.395,510878.0
2017-01-25,14.48,14.495,14.29,14.37,513340.0
2017-01-27,14.3,14.465,13.97,14.16,982392.0
2017-01-30,14.155,14.155,13.93,14.015,427980.0
2017-01-31,13.9,14.045,13.865,14.025,557745.0
2017-02-01,13.815,13.93,13.71,13.77,744923.0
2017-02-02,13.965,14.055,13.83,13.885,475297.0
2017-02-03,13.815,13.965,13.815,13.935,631687.0
2017-02-06,14.04,14.04,13.775,13.845,623212.0
2017-02-07,13.82,14.1,13.715,14.09,1073305.0
2017-02-08,14.125,14.265,14.08,14.24,740339.0
2017-02-09,14.2,14.225,13.91,14.075,666561.0
2017-02-10,14.205,14.44,14.005,14.44,609127.0
2017-02-13,15.47,15.61,14.76,14.9,2506940.0
2017-02-14,14.71,14.785,14.365,14.455,1998708.0
2017-02-15,14.405,14.53,14.2,14.47,1158913.0
2017-02-16,14.45,14.455,14.245,14.275,1220249.0
2017-02-17,14.2,14.205,14.065,14.095,1154002.0
2017-02-20,14.0,14.04,13.825,13.83,1208387.0
2017-02-21,14.035,14.12,13.91,14.03,1119154.0
2017-02-22,14.065,14.15,13.805,13.86,1398892.0
2017-02-23,13.9,14.335,13.69,14.065,1658042.0
2017-02-24,14.125,14.22,13.87,13.87,729340.0
2017-02-27,13.83,14.0,13.785,13.835,758256.0
2017-02-28,13.96,14.215,13.875,14.135,1175720.0
2017-03-01,14.115,14.115,13.62,13.76,1026318.0
2017-03-02,13.835,13.98,13.74,13.925,1141414.0
2017-03-03,13.805,13.85,13.55,13.605,884025.0
2017-03-06,13.595,13.735,13.54,13.735,624776.0
2017-03-07,13.695,13.925,13.625,13.775,853789.0
2017-03-08,13.86,13.86,13.55,13.565,986528.0
2017-03-09,13.58,13.64,13.435,13.495,752262.0
2017-03-10,13.5,13.64,13.46,13.5,570972.0
2017-03-13,13.675,13.675,13.355,13.355,581958.0
2017-03-14,13.41,13.475,13.23,13.255,685708.0
2017-03-15,13.205,13.25,12.96,13.12,868839.0
2017-03-16,12.995,13.205,12.9,13.08,1286154.0
2017-03-17,13.075,13.11,12.925,13.01,723521.0
2017-03-20,12.99,13.04,12.52,12.645,1080616.0
2017-03-21,12.8,13.13,12.585,12.6,1606249.0
2017-03-22,12.545,12.545,12.235,12.35,1924425.0
2017-03-23,12.31,12.86,12.31,12.77,1495470.0
2017-03-24,12.865,13.0,12.725,12.74,792719.0
2017-03-27,12.65,12.72,12.515,12.515,916165.0
2017-03-28,12.57,12.67,12.39,12.62,1078624.0
2017-03-29,12.655,13.215,12.655,13.005,1881976.0
2017-03-30,13.205,13.325,12.895,12.965,1083124.0
2017-03-31,13.14,13.165,12.95,13.015,593531.0
2017-04-03,12.985,13.02,12.745,12.85,559167.0
2017-04-04,12.845,12.865,12.69,12.745,485335.0
2017-04-05,12.67,12.9,12.67,12.865,1196400.0
2017-04-06,13.235,13.44,12.78,13.375,1654733.0
2017-04-07,13.335,13.34,12.995,13.2,1610072.0
2017-04-10,13.375,13.375,13.165,13.245,1257932.0
2017-04-11,13.23,13.24,13.08,13.175,769651.0
2017-04-12,13.2,13.3,13.175,13.24,741535.0
2017-04-13,13.255,13.255,13.07,13.2,725251.0
2017-04-18,13.135,13.14,12.855,12.89,1150591.0
2017-04-19,12.805,13.15,12.75,13.12,908912.0
2017-04-20,13.045,13.115,12.89,12.89,1535000.0
2017-04-21,12.81,12.97,12.655,12.78,1519601.0
2017-04-24,12.76,12.895,12.53,12.85,896111.0
2017-04-26,13.005,13.005,12.655,12.69,947375.0
2017-04-27,12.65,12.96,12.595,12.925,1485136.0
2017-04-28,12.85,13.015,12.815,13.01,934634.0
2017-05-01,13.0,13.195,12.965,13.145,948769.0
2017-05-02,13.17,13.39,13.17,13.39,1029256.0
2017-05-03,13.395,13.465,13.35,13.44,855033.0
2017-05-04,13.44,13.595,13.35,13.5,774453.0
2017-05-05,13.385,13.585,13.34,13.515,807874.0
2017-05-08,13.515,13.53,13.035,13.215,1074277.0
2017-05-09,13.095,13.095,12.545,12.635,2747762.0
2017-05-10,12.65,12.9,12.34,12.81,2356267.0
2017-05-11,12.41,12.82,12.39,12.665,1913448.0
2017-05-12,12.535,12.61,12.425,12.575,901693.0
2017-05-15,12.49,12.545,12.32,12.46,1456649.0
2017-05-16,12.355,12.61,12.135,12.53,2428582.0
2017-05-17,12.245,12.46,12.22,12.255,1535954.0
2017-05-18,12.12,12.12,11.91,12.06,1741084.0
2017-05-19,11.945,12.325,11.945,12.265,858319.0
2017-05-22,12.36,12.485,12.17,12.225,902655.0
2017-05-23,12.225,12.39,12.065,12.1,1130612.0
2017-05-24,12.05,12.115,11.94,11.995,1154010.0
2017-05-25,11.82,11.88,11.55,11.8,1882450.0
2017-05-26,12.03,12.27,11.925,12.185,1867201.0
2017-05-29,12.12,12.4,12.065,12.17,992481.0
2017-05-30,12.17,12.415,12.13,12.315,1128748.0
2017-05-31,12.2,12.3,12.02,12.185,1879836.0
2017-06-01,12.04,12.305,12.015,12.225,1183185.0
2017-06-02,12.34,12.485,12.205,12.265,1140470.0
2017-06-05,12.44,12.49,12.075,12.145,537697.0
2017-06-06,11.97,12.025,11.715,11.785,1583260.0
2017-06-07,11.72,11.755,11.475,11.515,1218234.0
2017-06-08,11.32,11.51,11.17,11.39,1178112.0
2017-06-09,11.375,11.615,11.335,11.515,682007.0
2017-06-13,11.55,11.68,11.33,11.595,1150733.0
2017-06-14,11.575,11.915,11.52,11.91,1499689.0
2017-06-15,12.02,12.195,11.84,12.015,1521458.0
2017-06-16,12.07,12.5,12.06,12.28,1706067.0
2017-06-19,12.215,12.27,11.925,11.945,985012.0
2017-06-20,11.915,12.3,11.84,12.19,819773.0
2017-06-21,12.14,12.225,11.82,11.825,880404.0
2017-06-22,11.88,12.125,11.775,12.05,628340.0
2017-06-23,12.125,12.185,12.015,12.1,475883.0
2017-06-26,12.12,12.32,12.075,12.245,713347.0
2017-06-27,12.29,12.315,12.105,12.295,580347.0
2017-06-28,12.21,12.505,12.12,12.505,754433.0
2017-06-29,12.545,12.675,12.47,12.495,592861.0
2017-06-30,12.36,12.53,12.28,12.315,516328.0
2017-07-03,12.33,12.365,12.23,12.255,666203.0
2017-07-04,12.335,12.945,12.335,12.9,1203443.0
2017-07-05,12.9,13.145,12.855,13.015,1474585.0
2017-07-06,13.065,13.165,12.92,12.965,1049068.0
2017-07-07,12.7,12.815,12.61,12.66,987433.0
2017-07-10,12.755,13.135,12.705,13.02,802567.0
2017-07-11,12.82,13.25,12.765,13.145,1247060.0
2017-07-12,12.935,13.18,12.89,13.175,452786.0
2017-07-13,13.245,13.555,13.18,13.525,1516355.0
2017-07-14,13.57,13.635,13.315,13.525,917864.0
2017-07-17,13.46,13.515,13.315,13.485,392051.0
2017-07-18,13.305,13.385,13.05,13.14,1261773.0
2017-07-19,13.16,13.38,13.035,13.345,639774.0
2017-07-20,13.41,13.42,13.085,13.1,519578.0
2017-07-21,13.06,13.315,12.925,13.13,425115.0
2017-07-24,13.02,13.17,12.99,13.11,358211.0
2017-07-25,13.175,13.415,13.175,13.33,551936.0
2017-07-26,13.345,13.485,13.345,13.415,330964.0
2017-07-27,13.39,13.68,13.39,13.53,552848.0
2017-07-28,13.45,13.53,13.35,13.455,463083.0
2017-07-31,13.465,13.915,13.46,13.705,894476.0
2017-08-01,13.71,13.895,13.585,13.815,753626.0
2017-08-02,13.86,13.95,13.785,13.855,506329.0
2017-08-03,13.735,14.035,13.735,13.93,705960.0
2017-08-04,13.86,14.02,13.75,13.79,546802.0
2017-08-07,13.815,13.855,13.65,13.65,514448.0
2017-08-08,13.65,13.75,13.45,13.465,764754.0
2017-08-09,13.49,13.705,13.465,13.6,642147.0
2017-08-10,13.49,13.595,12.87,13.445,1067783.0
2017-08-11,13.055,13.47,12.965,13.37,748574.0
2017-08-14,13.825,13.86,12.695,12.865,2416146.0
2017-08-15,12.875,13.0,12.655,12.805,1307415.0
2017-08-16,12.66,13.24,12.58,13.185,1477234.0
2017-08-17,13.14,13.625,13.14,13.44,767587.0
2017-08-18,13.2,13.56,13.12,13.5,516966.0
2017-08-21,13.365,13.51,13.265,13.455,546717.0
2017-08-22,13.45,13.635,13.365,13.545,547513.0
2017-08-23,13.55,13.56,13.19,13.385,915133.0
2017-08-24,13.415,13.64,13.335,13.435,908582.0
2017-08-25,13.35,13.5,13.29,13.29,502898.0
2017-08-28,13.195,13.275,13.065,13.07,595156.0
2017-08-29,12.895,12.91,12.64,12.745,717966.0
2017-08-30,12.67,12.91,12.67,12.795,492271.0
2017-08-31,12.8,12.8,12.495,12.515,819109.0
2017-09-01,12.47,12.49,12.225,12.335,616575.0
2017-09-04,12.28,12.395,12.175,12.365,734159.0
2017-09-05,12.365,12.54,12.25,12.53,1105023.0
2017-09-06,12.42,12.545,12.25,12.415,585386.0
2017-09-07,12.495,12.665,12.36,12.605,865679.0
2017-09-08,12.605,12.69,12.235,12.255,883236.0
2017-09-11,12.355,12.615,12.295,12.48,568756.0
2017-09-12,12.52,12.58,12.34,12.445,350696.0
2017-09-13,12.445,12.53,12.34,12.395,480141.0
2017-09-14,12.335,12.385,12.145,12.235,557379.0
2017-09-15,12.17,12.41,12.17,12.36,555536.0
2017-09-18,12.32,12.53,12.295,12.39,551085.0
2017-09-19,12.445,12.525,12.365,12.46,525405.0
2017-09-20,12.46,12.75,12.46,12.74,786433.0
2017-09-21,12.55,12.575,12.23,12.355,739890.0
2017-09-22,12.355,12.41,12.155,12.265,434630.0
2017-09-25,12.31,12.55,12.295,12.475,515986.0
2017-09-26,12.45,12.45,12.13,12.365,854975.0
2017-09-27,12.295,12.355,12.13,12.165,457697.0
2017-09-28,12.14,12.29,12.14,12.27,467374.0
2017-09-29,12.2,12.5,12.17,12.4,562626.0
2017-10-02,12.4,12.53,12.3,12.365,379410.0
2017-10-03,12.325,12.515,12.325,12.51,423616.0
2017-10-04,12.445,12.495,12.36,12.43,915949.0
2017-10-05,12.41,12.455,12.145,12.34,1183067.0
2017-10-06,12.445,12.445,12.15,12.23,752371.0
2017-10-09,12.28,12.51,12.26,12.445,590559.0
2017-10-10,12.32,12.56,12.31,12.46,478888.0
2017-10-11,12.465,12.75,12.465,12.595,629740.0
2017-10-12,12.595,12.755,12.525,12.595,374994.0
2017-10-13,12.565,12.795,12.565,12.69,408063.0
2017-10-16,12.69,12.93,12.67,12.795,473443.0
2017-10-17,12.81,12.99,12.795,12.99,599220.0
2017-10-18,12.985,13.015,12.61,12.63,482938.0
2017-10-19,12.63,12.945,12.535,12.905,807441.0
2017-10-20,12.89,13.085,12.855,12.91,468326.0
2017-10-23,12.96,13.065,12.825,12.92,637381.0
2017-10-24,12.92,13.0,12.515,13.0,508933.0
2017-10-25,12.96,12.96,12.685,12.73,622301.0
2017-10-26,12.665,12.785,12.275,12.73,1164297.0
2017-10-27,12.665,12.715,12.275,12.465,575104.0
2017-10-30,12.49,12.49,12.365,12.41,496993.0
2017-10-31,12.38,12.425,12.295,12.39,439652.0
2017-11-01,12.375,12.42,12.075,12.225,1043332.0
2017-11-02,12.28,12.32,12.05,12.09,649819.0
2017-11-03,12.08,12.31,12.005,12.065,742461.0
2017-11-06,12.09,12.195,12.005,12.115,451895.0
2017-11-07,12.245,12.515,12.16,12.2,594060.0
2017-11-08,12.17,12.25,12.055,12.18,369975.0
2017-11-09,12.21,12.395,12.205,12.34,809251.0
2017-11-10,12.34,12.65,12.335,12.61,669721.0
2017-11-13,12.625,12.695,12.45,12.605,519168.0
2017-11-14,12.56,12.595,12.165,12.28,912860.0
2017-11-15,12.265,12.27,12.035,12.165,932460.0
2017-11-16,12.13,12.385,12.05,12.26,625151.0
2017-11-17,12.365,12.38,12.085,12.215,696935.0
2017-11-20,12.12,12.12,11.805,11.84,1115223.0
2017-11-21,11.86,11.93,11.79,11.84,1125497.0
2017-11-22,11.825,12.125,11.79,12.07,722250.0
2017-11-23,12.085,12.13,11.96,12.01,532915.0
2017-11-24,12.12,12.18,11.705,12.15,724432.0
2017-11-27,12.16,12.225,11.935,12.055,557405.0
2017-11-28,12.055,12.28,12.035,12.21,378697.0
2017-11-29,12.225,12.71,12.18,12.675,1034728.0
2017-11-30,12.71,13.12,12.685,12.775,778948.0
2017-12-01,12.755,13.01,12.755,12.855,774881.0
2017-12-04,12.865,13.085,12.865,13.04,513417.0
2017-12-05,12.98,13.92,12.94,13.92,2193369.0
2017-12-06,13.92,14.145,13.535,13.715,1302035.0
2017-12-07,13.605,13.69,13.49,13.66,756731.0
2017-12-08,13.54,13.815,13.26,13.7,733076.0
2017-12-11,13.595,13.875,13.58,13.715,814972.0
2017-12-12,13.68,13.85,13.28,13.385,1499759.0
2017-12-13,13.3,13.525,13.265,13.505,928333.0
2017-12-14,13.55,13.655,13.345,13.58,1136941.0
2017-12-15,13.52,13.66,13.19,13.19,1253025.0
2017-12-18,13.315,13.63,13.315,13.525,891117.0
2017-12-19,13.525,13.585,13.345,13.485,439817.0
2017-12-20,13.32,13.49,13.225,13.41,502137.0
2017-12-21,13.24,13.5,13.235,13.41,794790.0
2017-12-22,13.41,13.465,13.37,13.415,383235.0
2017-12-27,13.415,13.755,13.415,13.63,294456.0
2017-12-28,13.63,13.695,13.545,13.57,235291.0
2017-12-29,13.57,13.58,13.425,13.49,430818.0
2018-01-02,13.45,13.635,13.31,13.42,341441.0
2018-01-03,13.41,13.73,13.37,13.73,550465.0
2018-01-04,13.74,13.855,13.68,13.82,564613.0
2018-01-05,13.88,14.11,13.88,14.1,854278.0
2018-01-08,14.12,14.46,14.12,14.395,637960.0
2018-01-09,14.505,14.805,14.305,14.795,1056114.0
2018-01-10,14.785,14.785,14.355,14.5,933067.0
2018-01-11,15.2,15.5,15.04,15.14,1874525.0
2018-01-12,15.13,15.49,15.1,15.345,1068144.0
2018-01-15,15.345,15.4,15.2,15.245,677570.0
2018-01-16,15.165,15.455,15.16,15.425,370835.0
2018-01-17,15.365,15.445,15.125,15.15,529638.0
2018-01-18,14.985,15.035,14.835,14.91,773244.0
2018-01-19,14.87,15.18,14.87,15.09,298378.0
2018-01-22,15.15,15.255,14.985,15.055,333699.0
2018-01-23,15.19,15.58,15.19,15.425,683919.0
2018-01-24,15.23,15.435,15.09,15.165,861698.0
2018-01-25,15.15,15.445,15.125,15.365,388822.0
2018-01-29,15.61,15.8,15.515,15.59,586099.0
2018-01-30,15.505,15.64,15.47,15.575,546002.0
2018-01-31,15.425,15.855,15.37,15.815,767698.0
2018-02-01,15.825,15.945,15.635,15.705,567098.0
2018-02-02,15.625,15.66,15.305,15.36,592057.0
2018-02-05,15.305,15.365,15.07,15.075,496853.0
2018-02-06,14.29,14.995,14.17,14.715,966274.0
2018-02-07,14.85,15.07,14.64,14.795,810589.0
2018-02-08,14.63,15.24,14.63,15.135,426844.0
2018-02-09,14.74,15.28,14.655,15.205,471224.0
2018-02-12,14.475,14.605,13.85,13.99,3325602.0
2018-02-13,14.065,14.365,13.915,14.295,1120611.0
2018-02-14,14.175,14.52,14.07,14.48,865610.0
2018-02-15,14.585,14.73,14.445,14.565,715863.0
2018-02-16,14.63,14.65,14.455,14.49,502818.0
2018-02-19,14.6,15.025,14.44,14.985,256444.0
2018-02-20,14.85,14.96,14.67,14.915,479638.0
2018-02-21,15.0,15.01,14.815,14.965,649773.0
2018-02-22,15.06,15.23,15.015,15.125,612433.0
2018-02-23,15.14,15.31,15.08,15.24,504922.0
2018-02-26,15.305,15.575,15.305,15.41,408269.0
2018-02-27,15.39,15.58,15.025,15.115,771688.0
2018-02-28,14.945,15.03,14.42,14.69,878364.0
2018-03-01,14.59,14.79,14.355,14.78,613639.0
2018-03-02,14.68,14.88,14.555,14.71,698045.0
2018-03-05,14.62,14.835,14.62,14.665,312541.0
2018-03-06,14.825,14.98,14.695,14.935,579184.0
2018-03-07,14.81,14.955,14.76,14.76,422884.0
2018-03-08,14.89,15.075,14.89,14.965,402459.0
2018-03-09,14.97,15.035,14.815,14.88,468813.0
2018-03-12,14.925,14.925,14.565,14.715,305137.0
2018-03-13,14.635,14.68,14.525,14.59,512819.0
2018-03-14,14.535,14.795,14.52,14.635,434508.0
2018-03-15,14.775,14.835,14.59,14.635,705891.0
2018-03-16,14.6,14.865,14.59,14.835,543007.0
2018-03-19,14.85,14.94,14.68,14.84,237191.0
2018-03-20,14.73,14.825,14.68,14.755,392579.0
2018-03-21,14.865,14.95,14.765,14.945,350980.0
2018-03-22,14.94,14.945,14.69,14.845,479571.0
2018-03-23,14.69,14.715,14.26,14.49,875622.0
2018-03-26,14.305,14.65,14.245,14.585,430181.0
2018-03-27,14.635,14.725,14.55,14.67,491864.0
2018-03-28,14.55,14.69,14.52,14.605,304680.0
2018-03-29,14.57,14.88,14.52,14.61,689801.0
2018-04-03,14.295,14.47,14.27,14.325,476005.0
2018-04-04,14.26,14.61,14.255,14.605,478052.0
2018-04-05,14.865,15.11,14.585,14.715,685220.0
2018-04-06,14.65,14.84,14.595,14.76,319399.0
2018-04-09,14.78,14.89,14.685,14.835,347285.0
2018-04-10,14.72,14.845,14.695,14.805,337981.0
2018-04-11,14.74,14.93,14.695,14.72,333557.0
2018-04-12,14.605,14.71,14.47,14.605,477451.0
2018-04-13,14.605,14.715,14.565,14.59,318813.0
2018-04-16,14.58,14.635,14.515,14.59,192312.0
2018-04-17,14.525,14.6,14.33,14.365,332469.0
2018-04-18,14.43,14.79,14.38,14.685,329416.0
2018-04-19,14.755,14.775,14.59,14.665,234690.0
2018-04-20,14.55,14.605,14.29,14.34,290271.0
2018-04-23,14.34,14.455,14.12,14.295,888307.0
2018-04-24,14.325,14.51,14.235,14.405,557838.0
2018-04-26,14.42,14.605,14.375,14.51,908063.0
2018-04-27,14.61,14.63,14.42,14.455,444907.0
2018-04-30,14.495,14.63,14.37,14.55,487690.0
2018-05-01,14.525,14.55,14.415,14.475,485303.0
2018-05-02,13.295,13.525,13.055,13.18,2645388.0
2018-05-03,13.155,13.52,13.015,13.39,1412452.0
2018-05-04,13.42,13.42,13.305,13.315,396074.0
2018-05-07,13.34,13.44,13.185,13.185,576443.0
2018-05-08,13.135,13.22,12.975,13.015,800649.0
2018-05-09,12.9,12.95,12.565,12.855,1001399.0
2018-05-10,12.805,12.85,12.535,12.62,744682.0
2018-05-11,12.67,12.76,12.45,12.485,719892.0
2018-05-14,12.515,12.62,12.49,12.585,949592.0
2018-05-15,12.58,12.825,12.545,12.66,600158.0
2018-05-16,12.705,13.215,12.7,13.19,701173.0
2018-05-17,13.22,13.27,13.055,13.25,624302.0
2018-05-18,13.305,13.325,13.105,13.31,419268.0
2018-05-21,13.195,13.32,13.14,13.175,554922.0
2018-05-22,13.17,13.45,13.14,13.34,489894.0
2018-05-23,13.355,13.55,13.305,13.51,737152.0
2018-05-24,13.35,13.365,13.17,13.295,664269.0
2018-05-25,13.2,13.5,13.2,13.41,523649.0
2018-05-28,13.405,13.54,13.36,13.45,233257.0
2018-05-29,13.36,13.495,13.175,13.24,504677.0
2018-05-30,13.15,13.38,13.1,13.27,438553.0
2018-05-31,13.28,13.6,13.25,13.58,780576.0
2018-06-01,13.58,13.755,13.495,13.69,574996.0
2018-06-04,13.585,13.61,13.06,13.24,543210.0
2018-06-05,13.11,13.36,12.97,13.275,508539.0
2018-06-06,13.31,13.52,13.255,13.36,367485.0
2018-06-07,13.165,13.37,13.165,13.255,440857.0
2018-06-08,13.07,13.515,13.07,13.265,360358.0
2018-06-12,13.265,13.37,13.175,13.26,401411.0
2018-06-13,13.155,13.355,12.995,13.01,553541.0
2018-06-14,12.96,13.02,12.76,12.92,465288.0
2018-06-15,12.975,13.035,12.785,12.855,610889.0
2018-06-18,12.865,12.985,12.79,12.96,480773.0
2018-06-19,12.965,13.035,12.78,12.91,965846.0
2018-06-20,12.835,12.88,12.63,12.85,1020362.0
2018-06-21,12.965,13.18,12.94,12.965,1607348.0
2018-06-22,13.015,13.255,12.935,13.21,816147.0
2018-06-25,13.135,13.24,12.99,13.065,346504.0
2018-06-26,12.975,13.065,12.895,12.965,393971.0
2018-06-27,12.965,13.1,12.74,12.865,944646.0
2018-06-28,12.815,13.045,12.76,12.825,969963.0
2018-06-29,12.83,13.0,12.75,12.75,871735.0
2018-07-02,12.81,12.885,12.68,12.695,779780.0
2018-07-03,12.705,12.89,12.63,12.875,778238.0
2018-07-04,12.91,12.965,12.65,12.685,620182.0
2018-07-05,12.785,12.855,12.725,12.795,523215.0
2018-07-06,12.825,12.845,12.725,12.795,353439.0
2018-07-09,12.795,12.84,12.72,12.755,551495.0
2018-07-10,12.845,12.985,12.75,12.895,715128.0
2018-07-11,12.88,12.96,12.73,12.805,399291.0
2018-07-12,12.88,13.34,12.815,13.255,786128.0
2018-07-13,13.255,13.315,13.09,13.185,350729.0
2018-07-16,13.185,13.47,13.185,13.32,450102.0
2018-07-17,13.36,13.475,13.195,13.26,427378.0
2018-07-18,13.21,13.475,13.21,13.39,491709.0
2018-07-19,13.495,13.65,13.305,13.47,639172.0
2018-07-20,13.52,13.53,13.315,13.42,445382.0
2018-07-23,13.305,13.36,13.19,13.23,383185.0
2018-07-24,13.23,13.45,13.23,13.385,303618.0
2018-07-25,13.5,13.515,13.285,13.35,310291.0
2018-07-26,13.35,13.49,13.25,13.475,298914.0
2018-07-27,13.56,13.815,13.47,13.575,448138.0
2018-07-30,13.475,13.565,13.35,13.495,249960.0
2018-07-31,13.39,13.575,13.345,13.5,319970.0
2018-08-01,13.395,13.52,13.26,13.45,452977.0
2018-08-02,13.405,13.49,12.785,12.83,726854.0
2018-08-03,12.925,13.015,12.75,12.875,609595.0
2018-08-06,12.91,12.995,12.78,12.855,296573.0
2018-08-07,12.84,12.9,12.54,12.57,540202.0
2018-08-08,12.505,12.72,12.45,12.665,533756.0
2018-08-09,12.73,13.005,12.66,12.895,573368.0
2018-08-10,13.015,13.445,12.965,13.285,708906.0
2018-08-13,13.96,14.04,13.18,13.235,1059814.0
2018-08-14,13.41,14.035,13.285,14.0,1288147.0
2018-08-15,14.16,14.815,14.155,14.815,1713473.0
2018-08-16,14.655,14.935,14.495,14.825,1660645.0
2018-08-17,14.77,14.84,14.595,14.74,623337.0
2018-08-20,14.775,14.98,14.65,14.84,782717.0
2018-08-21,14.865,14.94,14.57,14.72,947792.0
2018-08-22,14.43,14.835,14.43,14.72,858897.0
2018-08-23,14.79,14.91,14.66,14.865,912842.0
2018-08-24,14.87,15.06,14.83,14.87,485951.0
2018-08-27,14.815,14.96,14.745,14.795,531103.0
2018-08-28,14.755,14.985,14.64,14.69,558712.0
2018-08-29,14.7,14.95,14.69,14.855,609402.0
2018-08-30,14.92,15.265,14.92,15.135,895889.0
2018-08-31,14.985,15.365,14.985,15.335,862349.0
2018-09-03,15.19,15.335,14.8,15.02,734402.0
2018-09-04,14.81,15.055,14.755,15.025,526197.0
2018-09-05,15.07,15.315,14.955,15.025,878943.0
2018-09-06,14.84,14.98,14.62,14.685,298284.0
2018-09-07,14.52,14.59,14.405,14.52,562471.0
2018-09-10,14.275,14.56,14.255,14.475,505369.0
2018-09-11,14.275,14.51,14.205,14.4,440230.0
2018-09-12,14.29,14.69,14.29,14.41,730968.0
2018-09-13,14.54,14.63,14.3,14.345,747359.0
2018-09-14,14.375,14.52,14.285,14.435,342969.0
2018-09-17,14.435,14.71,14.385,14.625,383251.0
2018-09-18,14.52,14.675,14.27,14.345,559216.0
2018-09-19,14.3,14.665,14.3,14.49,415276.0
2018-09-20,14.31,14.48,14.255,14.46,788998.0
2018-09-21,14.315,14.755,14.315,14.53,378885.0
2018-09-24,14.405,14.65,14.405,14.49,310252.0
2018-09-25,14.46,14.755,14.46,14.59,343997.0
2018-09-26,14.59,15.035,14.59,14.665,650454.0
2018-09-27,14.8,14.935,14.655,14.72,531662.0
2018-09-28,14.705,14.875,14.58,14.63,418063.0
2018-10-01,14.43,14.63,14.43,14.52,189076.0
2018-10-02,14.41,14.65,14.08,14.13,403890.0
2018-10-03,14.0,14.335,14.0,14.275,440284.0
2018-10-04,14.135,14.37,14.125,14.18,309699.0
2018-10-05,14.06,14.335,14.06,14.22,348827.0
2018-10-08,14.13,14.275,13.975,14.035,310008.0
2018-10-09,14.165,14.4,13.975,14.2,326052.0
2018-10-10,14.055,14.615,14.055,14.55,389439.0
2018-10-11,14.22,14.56,14.17,14.265,444955.0
2018-10-12,13.965,14.34,13.895,14.315,510170.0
2018-10-15,13.965,14.3,13.955,14.24,206889.0
2018-10-16,14.12,14.585,14.12,14.52,263460.0
2018-10-17,14.49,14.675,14.45,14.585,385111.0
2018-10-18,14.61,14.695,14.43,14.495,268348.0
2018-10-19,14.405,14.435,14.125,14.295,298487.0
2018-10-22,14.125,14.63,14.125,14.295,413181.0
2018-10-23,14.115,14.565,14.055,14.28,508457.0
2018-10-24,14.335,14.595,13.535,13.69,1001987.0
2018-10-25,13.36,13.935,13.08,13.29,1123116.0
2018-10-26,13.43,13.43,12.83,13.09,715665.0
2018-10-29,13.36,13.405,13.055,13.13,461853.0
2018-10-30,13.05,13.575,12.995,13.515,591116.0
2018-10-31,13.545,13.7,13.27,13.36,549508.0
2018-11-01,13.36,13.445,13.255,13.4,585409.0
2018-11-02,13.2,13.545,13.19,13.505,347278.0
2018-11-05,13.36,13.67,13.36,13.535,432768.0
2018-11-06,13.415,13.695,13.415,13.58,670707.0
2018-11-07,13.535,13.725,13.375,13.695,654214.0
2018-11-08,13.75,13.795,13.55,13.65,493673.0
2018-11-09,13.655,13.81,13.575,13.8,357046.0
2018-11-12,13.65,14.015,13.65,13.97,380989.0
2018-11-13,13.8,13.935,13.695,13.865,512931.0
2018-11-14,13.86,14.125,13.68,13.76,533473.0
2018-11-15,14.06,14.22,13.775,13.905,755632.0
2018-11-16,13.845,14.09,13.72,13.72,561469.0
2018-11-19,13.705,13.755,13.43,13.5,596173.0
2018-11-20,13.65,13.68,12.965,13.105,764944.0
2018-11-21,12.995,13.155,12.81,13.055,526749.0
2018-11-22,13.07,13.515,12.995,13.49,439796.0
2018-11-23,13.49,13.705,13.39,13.58,293363.0
2018-11-26,13.39,13.83,13.39,13.7,675996.0
2018-11-27,13.83,13.93,13.525,13.67,397647.0
2018-11-28,13.68,13.685,13.295,13.445,675782.0
2018-11-29,13.36,13.705,13.36,13.58,589548.0
2018-11-30,13.47,13.605,13.355,13.46,550699.0
2018-12-03,13.65,13.705,13.47,13.59,469323.0
2018-12-04,13.475,13.595,13.245,13.28,381574.0
2018-12-05,13.09,13.22,13.005,13.14,385760.0
2018-12-06,13.155,13.305,13.03,13.12,474432.0
2018-12-07,13.045,13.33,13.045,13.31,240454.0
2018-12-10,13.12,13.195,12.76,12.875,562143.0
2018-12-11,12.98,12.98,12.505,12.66,870112.0
2018-12-12,12.645,13.23,12.635,13.12,597251.0
2018-12-13,13.055,13.31,13.055,13.215,638802.0
2018-12-14,13.015,13.16,12.84,12.95,668077.0
2018-12-17,12.84,13.285,12.84,13.19,341255.0
2018-12-18,12.925,13.15,12.75,12.75,974333.0
2018-12-19,12.71,12.96,12.635,12.835,833383.0
2018-12-20,12.865,13.23,12.76,13.05,1025474.0
2018-12-21,13.19,13.23,12.725,12.755,691063.0
2018-12-24,12.72,12.725,12.52,12.66,234126.0
2018-12-27,12.895,12.95,12.705,12.865,182513.0
2018-12-28,12.98,14.225,12.825,12.925,342060.0
2018-12-31,13.045,13.11,12.84,12.86,273899.0
2019-01-02,12.805,12.86,12.53,12.545,350538.0
2019-01-03,12.49,12.54,11.97,12.01,1084289.0
2019-01-04,12.005,12.08,11.79,11.86,651173.0
2019-01-07,11.89,12.41,11.89,12.23,808263.0
2019-01-08,12.23,12.585,12.175,12.435,671293.0
2019-01-09,12.435,12.475,12.06,12.185,935873.0
2019-01-10,12.265,12.47,12.14,12.22,578224.0
2019-01-11,12.19,12.75,12.19,12.535,779366.0
2019-01-14,12.42,12.48,12.265,12.35,520206.0
2019-01-15,12.31,12.39,12.16,12.245,495640.0
2019-01-16,12.185,12.365,11.965,12.23,347538.0
2019-01-17,12.385,12.385,12.17,12.265,290704.0
2019-01-18,12.315,12.615,12.285,12.545,270780.0
2019-01-21,12.555,12.705,12.54,12.58,278072.0
2019-01-22,12.575,12.89,12.575,12.735,424037.0
2019-01-23,12.71,12.945,12.61,12.9,561972.0
2019-01-24,12.985,13.245,12.84,12.94,386539.0
2019-01-25,13.07,13.535,12.9,13.36,405299.0
2019-01-29,13.175,13.285,12.815,12.945,582784.0
2019-01-30,13.07,13.145,12.885,13.0,519886.0
2019-01-31,13.14,13.14,12.765,12.995,658935.0
2019-02-01,13.03,13.38,13.03,13.2,585937.0
2019-02-04,13.44,13.465,13.145,13.305,334707.0
2019-02-05,13.245,13.465,13.095,13.265,1165456.0
2019-02-06,13.415,13.595,13.165,13.185,475828.0
2019-02-07,12.98,13.43,12.98,13.255,661813.0
2019-02-08,13.22,13.295,13.05,13.115,606565.0
2019-02-11,13.86,14.055,13.28,13.31,2548453.0
2019-02-12,13.36,13.735,13.155,13.425,1742450.0
2019-02-13,13.5,13.64,13.195,13.345,881969.0
2019-02-14,13.36,13.415,13.15,13.18,968068.0
2019-02-15,13.245,13.505,13.2,13.425,608399.0
2019-02-18,13.715,13.95,13.51,13.65,1047525.0
2019-02-19,13.905,14.045,13.805,13.885,977564.0
2019-02-20,13.93,13.955,13.535,13.58,634471.0
2019-02-21,13.845,13.975,13.545,13.735,770622.0
2019-02-22,13.75,13.95,13.735,13.805,499726.0
2019-02-25,13.86,13.905,13.36,13.37,773705.0
2019-02-26,13.36,13.53,13.1,13.185,818786.0
2019-02-27,13.2,13.29,13.065,13.16,848891.0
2019-02-28,13.305,13.495,13.2,13.345,1096116.0
2019-03-01,13.455,13.71,13.36,13.68,750333.0
2019-03-04,13.815,13.85,13.655,13.71,558235.0
2019-03-05,13.67,13.79,13.525,13.715,654185.0
2019-03-06,13.725,14.06,13.69,14.06,748066.0
2019-03-07,14.145,14.525,14.09,14.525,903312.0
2019-03-08,14.535,14.955,14.35,14.71,1361294.0
2019-03-11,14.705,14.79,14.565,14.74,798859.0
2019-03-12,14.885,14.895,14.54,14.62,1080314.0
2019-03-13,14.455,14.775,14.275,14.725,687393.0
2019-03-14,14.695,14.84,14.5,14.815,1062381.0
2019-03-15,14.76,14.885,14.645,14.82,1566782.0
2019-03-18,14.76,14.81,14.62,14.75,487457.0
2019-03-19,14.765,14.845,14.63,14.66,316674.0
2019-03-20,14.695,14.83,14.555,14.75,517817.0
2019-03-21,14.75,14.76,14.63,14.73,507199.0
2019-03-22,14.73,14.855,14.695,14.785,500848.0
2019-03-25,14.735,14.75,14.525,14.57,324384.0
2019-03-26,14.545,14.67,14.5,14.645,353421.0
2019-03-27,14.515,14.7,14.515,14.695,267104.0
2019-03-28,14.575,15.07,14.565,14.99,679518.0
2019-03-29,15.03,15.445,14.965,15.345,1487734.0
2019-04-01,15.32,15.645,15.165,15.5,697738.0
2019-04-02,15.5,15.555,15.275,15.355,511690.0
2019-04-03,14.635,15.15,14.525,15.005,982095.0
2019-04-04,15.055,15.25,15.035,15.13,550988.0
2019-04-05,14.935,15.17,14.915,15.07,174223.0
2019-04-08,15.035,15.25,15.035,15.185,151610.0
2019-04-09,15.135,15.295,14.97,15.05,277852.0
2019-04-10,14.885,15.195,14.865,15.155,368456.0
2019-04-11,15.3,15.325,15.195,15.325,284553.0
2019-04-12,15.315,15.51,15.29,15.425,258394.0
2019-04-15,15.375,15.42,15.195,15.37,178204.0
2019-04-16,15.195,15.555,15.195,15.555,284337.0
2019-04-17,15.64,15.725,15.56,15.685,421434.0
2019-04-18,15.7,15.81,15.635,15.785,239661.0
2019-04-23,15.825,16.07,15.805,16.065,319674.0
2019-04-24,16.155,16.36,16.125,16.265,504858.0
2019-04-26,15.945,15.98,15.645,15.745,479466.0
2019-04-29,15.69,15.98,15.69,15.91,336999.0
2019-04-30,15.77,16.045,15.645,15.85,735557.0
2019-05-01,15.875,15.99,15.435,15.55,580378.0
2019-05-02,15.595,15.72,15.435,15.565,327374.0
2019-05-03,15.505,15.75,15.49,15.59,366073.0
2019-05-06,15.45,15.565,15.42,15.53,352795.0
2019-05-07,15.48,15.72,15.475,15.535,259780.0
2019-05-08,15.315,15.62,15.16,15.54,416392.0
2019-05-09,15.39,15.67,15.39,15.645,229238.0
2019-05-10,15.665,15.77,15.57,15.645,220105.0
2019-05-13,15.63,15.67,15.49,15.62,232676.0
2019-05-14,15.37,15.51,15.325,15.43,288294.0
2019-05-15,15.455,15.62,15.435,15.555,257553.0
2019-05-16,15.53,15.67,15.505,15.665,308813.0
2019-05-17,15.83,15.96,15.72,15.73,249745.0
2019-05-20,15.99,16.69,15.885,16.555,626354.0
2019-05-21,16.41,16.545,16.185,16.52,345509.0
2019-05-22,16.975,17.185,16.56,16.88,822589.0
2019-05-23,16.94,17.13,16.835,17.0,1084341.0
2019-05-24,16.945,17.13,16.77,17.105,621420.0
2019-05-27,17.065,17.2,16.98,17.17,428871.0
2019-05-28,17.16,17.45,17.025,17.395,816985.0
2019-05-29,17.405,17.54,17.29,17.375,697096.0
2019-05-30,17.235,17.33,17.075,17.325,296128.0
2019-05-31,17.22,17.36,17.22,17.295,266941.0
2019-06-03,17.22,17.4,17.075,17.11,390493.0
2019-06-04,16.92,17.09,16.655,16.735,655770.0
2019-06-05,16.85,17.065,16.765,16.92,590497.0
2019-06-06,16.95,17.195,16.94,17.17,450017.0
2019-06-07,16.955,17.11,16.86,17.05,390872.0
2019-06-11,17.075,17.555,16.985,17.46,667058.0
2019-06-12,17.485,17.62,17.19,17.225,571801.0
2019-06-13,17.0,17.145,16.385,16.45,865674.0
2019-06-14,16.545,16.68,16.335,16.345,557979.0
2019-06-17,16.46,16.53,16.31,16.37,434573.0
2019-06-18,16.54,16.58,16.44,16.48,561463.0
2019-06-19,16.505,16.755,16.465,16.69,530598.0
2019-06-20,16.68,16.71,16.385,16.385,658749.0
2019-06-21,16.42,16.515,15.96,15.96,726057.0
2019-06-24,15.89,16.01,15.765,15.855,758593.0
2019-06-25,15.7,16.02,15.69,15.925,686124.0
2019-06-26,16.025,16.185,15.9,16.02,713990.0
2019-06-27,15.985,16.115,15.745,15.835,829940.0
2019-06-28,15.98,16.105,15.89,15.9,642690.0
2019-07-01,15.765,15.885,15.725,15.78,749610.0
2019-07-02,15.89,16.185,15.875,16.145,774068.0
2019-07-03,16.04,16.34,15.91,16.145,588915.0
2019-07-04,16.275,16.42,16.14,16.2,476129.0
2019-07-05,16.3,16.64,16.25,16.61,458995.0
2019-07-08,16.72,16.76,16.445,16.53,449415.0
2019-07-09,16.515,16.865,16.48,16.86,523164.0
2019-07-10,16.915,17.2,16.89,17.105,744291.0
2019-07-11,17.05,17.43,16.93,17.385,893416.0
2019-07-12,17.22,17.515,17.19,17.49,456746.0
2019-07-15,17.53,17.85,17.49,17.7,472029.0
2019-07-16,17.53,17.835,17.53,17.815,359152.0
2019-07-17,17.71,17.835,17.535,17.78,512537.0
2019-07-18,17.805,18.025,17.785,17.915,514994.0
2019-07-19,17.78,18.05,17.72,18.02,417181.0
2019-07-22,18.12,18.295,18.01,18.215,505871.0
2019-07-23,18.235,18.36,18.12,18.31,551557.0
2019-07-24,18.43,18.495,18.225,18.48,490310.0
2019-07-25,18.495,18.765,18.37,18.4,655992.0
2019-07-26,18.205,18.98,18.205,18.665,833176.0
2019-07-29,18.67,18.695,18.31,18.425,420646.0
2019-07-30,18.565,18.81,18.485,18.72,566556.0
2019-07-31,18.505,18.82,18.315,18.505,859868.0
2019-08-01,18.565,18.67,18.315,18.635,504721.0
2019-08-02,18.55,18.635,17.945,17.985,879064.0
2019-08-05,18.02,18.135,17.485,17.53,600039.0
2019-08-06,17.05,17.33,16.86,16.955,923380.0
2019-08-07,16.955,17.19,16.915,17.03,380794.0
2019-08-08,16.9,17.225,16.85,17.155,697584.0
2019-08-09,17.165,17.4,17.08,17.195,440171.0
2019-08-12,19.065,19.435,18.045,18.91,1887663.0
2019-08-13,19.015,19.175,18.36,19.06,1770146.0
2019-08-14,19.065,19.23,18.855,19.19,1016085.0
2019-08-15,18.805,19.19,18.705,19.045,1004648.0
2019-08-16,19.17,19.19,18.815,19.095,703587.0
2019-08-19,19.355,19.715,19.215,19.715,841649.0
2019-08-20,20.325,20.445,19.87,20.205,1072064.0
2019-08-21,20.235,20.43,19.93,20.265,814637.0
2019-08-22,20.14,20.36,19.92,20.075,728437.0
2019-08-23,20.15,20.315,19.8,19.88,509363.0
2019-08-26,19.53,19.995,19.39,19.95,491829.0
2019-08-27,20.03,20.245,19.87,20.01,355752.0
2019-08-28,20.01,20.2,19.935,20.08,1174202.0
2019-08-29,20.115,20.455,20.025,20.42,592591.0
2019-08-30,20.515,20.935,20.44,20.69,763495.0
2019-09-02,20.535,20.63,20.365,20.555,428956.0
2019-09-03,20.345,20.46,20.24,20.385,242642.0
2019-09-04,20.25,20.74,20.175,20.61,416627.0
2019-09-05,20.58,20.92,20.53,20.85,454891.0
2019-09-06,20.92,21.045,20.815,20.845,311831.0
2019-09-09,20.735,21.265,20.73,21.215,415769.0
2019-09-10,21.19,21.215,20.88,21.17,362024.0
2019-09-11,21.01,21.265,20.93,21.205,350449.0
2019-09-12,21.225,21.44,21.18,21.375,395083.0
2019-09-13,21.42,21.665,21.35,21.535,575030.0
2019-09-16,21.435,21.565,21.24,21.535,341385.0
2019-09-17,21.345,21.565,21.205,21.24,401412.0
2019-09-18,21.44,21.885,21.265,21.61,579952.0
2019-09-19,21.765,21.835,21.315,21.595,574869.0
2019-09-20,21.66,21.98,21.595,21.925,627657.0
2019-09-23,21.835,21.95,21.48,21.485,548873.0
2019-09-24,21.63,22.01,21.595,21.78,534184.0
2019-09-25,21.62,21.85,21.32,21.32,441835.0
2019-09-26,21.445,21.925,21.4,21.44,587863.0
2019-09-27,21.8,21.885,21.515,21.7,570208.0
2019-09-30,21.825,21.88,21.365,21.385,493009.0
2019-10-01,21.655,21.7,21.32,21.615,367378.0
2019-10-02,21.325,21.78,21.22,21.29,586394.0
2019-10-03,20.95,21.37,20.95,21.145,827970.0
2019-10-04,21.13,21.665,21.12,21.535,552238.0
2019-10-07,21.56,21.97,21.49,21.885,346028.0
2019-10-08,21.905,22.29,21.81,22.205,793397.0
2019-10-09,22.18,22.385,21.86,21.86,858005.0
2019-10-10,21.56,21.87,21.56,21.815,506911.0
2019-10-11,21.8,22.075,21.755,21.87,522939.0
2019-10-14,21.945,22.375,21.755,21.78,572561.0
2019-10-15,21.595,21.755,20.59,20.79,819267.0
2019-10-16,20.825,21.125,20.705,21.07,955472.0
2019-10-17,21.15,21.17,20.86,21.1,536086.0
2019-10-18,20.905,21.315,20.81,21.27,436315.0
2019-10-21,21.315,21.58,21.245,21.535,329671.0
2019-10-22,21.435,21.8,21.29,21.73,245991.0
2019-10-23,21.415,21.655,21.375,21.47,432045.0
2019-10-24,22.71,23.315,22.58,22.925,1057429.0
2019-10-25,23.125,23.39,22.875,23.39,501441.0
2019-10-28,23.58,23.69,23.335,23.42,407086.0
2019-10-29,23.59,23.73,23.455,23.495,570228.0
2019-10-30,23.42,23.61,23.175,23.215,376505.0
2019-10-31,23.49,23.615,23.295,23.295,522287.0
2019-11-01,23.23,23.26,22.95,23.035,490995.0
2019-11-04,23.05,23.205,22.41,22.535,758595.0
2019-11-05,22.585,22.8,22.455,22.545,288968.0
2019-11-06,22.455,22.65,22.415,22.495,195972.0
2019-11-07,22.62,23.18,22.455,23.1,472921.0
2019-11-08,23.265,23.265,22.86,23.01,315726.0
2019-11-11,22.93,23.09,22.775,22.935,604227.0
2019-11-12,22.975,23.15,22.66,22.735,455534.0
2019-11-13,22.68,23.0,22.605,22.79,499889.0
2019-11-14,22.905,23.05,22.79,22.945,296580.0
2019-11-15,22.765,23.125,22.715,23.025,333164.0
2019-11-18,23.145,23.3,22.955,23.07,217676.0
2019-11-19,22.88,23.215,22.83,23.095,390245.0
2019-11-20,22.955,23.32,22.875,23.02,428393.0
2019-11-21,22.95,22.98,22.42,22.63,389760.0
2019-11-22,22.565,22.91,22.515,22.895,298079.0
2019-11-25,22.85,23.05,22.8,22.835,301454.0
2019-11-26,22.855,23.32,22.855,23.15,377136.0
2019-11-27,23.315,23.56,23.09,23.515,244236.0
2019-11-28,23.52,23.79,23.52,23.58,383093.0
2019-11-29,23.62,23.815,23.53,23.53,119889.0
2019-12-02,23.885,24.02,23.385,23.425,315735.0
2019-12-03,23.225,23.4,23.03,23.115,329394.0
2019-12-04,23.115,23.3,22.905,23.01,386420.0
2019-12-05,23.05,23.595,23.05,23.54,304693.0
2019-12-06,23.825,24.095,23.595,23.95,438430.0
2019-12-09,24.05,24.215,23.805,23.905,308295.0
2019-12-10,23.955,24.075,23.445,23.505,420674.0
2019-12-11,23.58,23.66,23.29,23.465,223933.0
2019-12-12,23.605,23.605,23.285,23.37,265456.0
2019-12-13,23.445,23.715,23.285,23.57,482429.0
2019-12-16,23.995,24.435,23.805,24.275,341728.0
2019-12-17,24.285,24.63,24.24,24.29,440533.0
2019-12-18,24.445,24.64,24.25,24.345,260704.0
2019-12-19,24.84,24.995,24.505,24.71,502609.0
2019-12-20,24.93,24.96,24.7,24.9,321153.0
2019-12-23,24.9,24.925,24.345,24.645,129936.0
2019-12-24,24.81,25.045,24.675,25.045,158226.0
2019-12-27,24.91,25.01,24.66,24.825,163782.0
2019-12-30,24.7,24.81,24.545,24.75,184683.0
2019-12-31,24.25,24.41,23.645,23.69,215714.0
2020-01-02,23.69,24.1,23.645,24.0,165046.0
2020-01-03,24.295,24.425,24.03,24.105,134990.0
2020-01-06,23.9,24.37,23.69,24.24,241326.0
2020-01-07,24.59,24.825,24.495,24.675,276213.0
2020-01-08,24.53,24.675,24.09,24.215,502063.0
2020-01-09,24.515,25.22,24.36,25.2,380490.0
2020-01-10,25.165,25.785,25.155,25.75,425322.0
2020-01-13,25.585,25.635,25.25,25.29,295405.0
2020-01-14,25.265,25.945,25.19,25.91,266488.0
2020-01-15,25.785,26.045,25.735,25.78,495500.0
2020-01-16,25.855,26.19,25.71,25.945,419550.0
2020-01-17,26.105,26.165,25.66,25.785,368706.0
2020-01-20,25.655,25.685,25.07,25.285,491464.0
2020-01-21,25.465,25.53,25.275,25.375,234340.0
2020-01-22,25.565,25.785,25.375,25.735,317067.0
2020-01-23,25.785,25.945,25.605,25.74,224193.0
2020-01-24,25.885,26.105,25.69,25.79,234351.0
2020-01-28,25.155,25.555,24.96,25.36,297825.0
2020-01-29,25.345,25.805,25.34,25.555,229153.0
2020-01-30,25.975,25.975,25.46,25.655,514544.0
2020-01-31,25.68,25.7,24.905,24.945,397692.0
2020-02-03,24.59,25.065,23.585,25.01,455424.0
2020-02-04,25.245,26.34,25.245,25.88,417447.0
2020-02-05,26.15,26.375,25.705,25.885,488925.0
2020-02-06,26.245,26.25,25.285,25.335,533336.0
2020-02-07,25.395,25.9,25.22,25.22,729592.0
2020-02-10,27.05,28.985,26.495,28.12,1777864.0
2020-02-11,28.31,28.71,26.415,27.01,1981778.0
2020-02-12,26.605,26.995,26.3,26.775,752410.0
2020-02-13,26.775,26.98,26.01,26.15,488045.0
2020-02-14,26.4,26.4,25.91,26.13,570352.0
2020-02-17,26.03,26.15,25.725,26.035,267005.0
2020-02-18,26.025,26.075,25.76,25.92,21006.0
2020-02-19,26.11,26.32,25.805,26.165,475826.0
2020-02-20,26.575,26.73,25.795,25.795,629740.0
2020-02-21,26.165,26.575,26.015,26.19,450178.0
2020-02-24,25.465,25.575,24.575,24.93,32046.0
2020-02-25,24.025,24.69,23.85,24.38,888009.0
2020-02-26,24.055,24.35,23.72,23.895,729496.0
2020-02-27,23.795,24.38,23.765,24.175,1169181.0
2020-02-28,24.175,24.53,23.385,23.95,1192029.0
2020-03-02,23.535,23.66,23.13,23.485,100152.0
2020-03-03,23.615,24.315,23.365,23.365,782984.0
2020-03-04,23.115,23.39,22.71,22.845,974682.0
2020-03-05,23.075,23.405,22.39,22.535,787512.0
2020-03-06,22.46,22.885,22.22,22.305,654942.0
2020-03-09,21.485,21.73,20.755,20.755,815740.0
2020-03-10,20.19,21.93,20.165,21.93,461759.0
2020-03-11,22.075,22.48,20.975,21.88,1654753.0
2020-03-12,21.62,21.78,19.13,20.1,1711399.0
2020-03-13,17.775,22.045,17.645,21.83,2167198.0
2020-03-16,19.56,21.45,19.56,19.655,1878310.0
2020-03-17,18.965,21.14,18.905,20.13,1918360.0
2020-03-18,19.54,19.85,18.385,18.885,1549803.0
2020-03-19,19.265,19.41,17.37,17.95,1293967.0
2020-03-20,18.43,19.185,17.295,17.955,2394700.0
2020-03-23,16.765,16.765,13.535,16.025,1677182.0
2020-03-24,16.015,16.615,15.175,15.73,1413017.0
2020-03-25,16.925,17.15,14.81,15.3,971659.0
2020-03-26,15.925,17.04,15.425,16.825,898317.0
2020-03-27,17.495,17.495,15.625,15.815,914520.0
2020-03-30,15.625,17.48,15.34,17.48,722851.0
2020-03-31,17.905,19.65,17.83,18.23,1743462.0
2020-04-01,18.77,20.175,18.355,20.175,1280227.0
2020-04-02,19.53,20.86,19.03,20.645,1095688.0
2020-04-03,20.605,21.07,18.815,18.96,1438834.0
2020-04-06,19.52,20.17,18.96,20.005,872322.0
2020-04-07,21.04,21.07,19.295,19.935,990720.0
2020-04-08,19.635,21.21,19.4,20.595,72921.0
2020-04-09,21.315,22.07,20.93,22.07,878094.0
2020-04-14,22.135,22.625,21.355,22.025,1045471.0
2020-04-15,22.025,22.28,21.77,22.075,1288767.0
2020-04-16,21.975,21.975,20.78,21.015,1301021.0
2020-04-17,21.57,21.965,21.335,21.53,704857.0
2020-04-20,21.655,21.91,20.815,20.965,515823.0
2020-04-21,20.965,21.515,20.715,20.905,918883.0
2020-04-22,20.845,21.835,20.26,21.705,586127.0
2020-04-23,21.845,22.07,21.295,21.64,789723.0
2020-04-24,21.49,22.05,21.165,21.955,541544.0
2020-04-27,22.06,22.525,21.81,22.45,560718.0
2020-04-28,22.65,22.69,21.975,22.235,379055.0
2020-04-29,22.135,22.67,21.655,22.67,495029.0
2020-04-30,22.72,23.105,22.32,22.89,994175.0
2020-05-01,22.675,23.045,22.115,22.35,493077.0
2020-05-04,22.01,22.355,21.55,22.115,545695.0
2020-05-05,22.005,22.275,21.695,22.105,437814.0
2020-05-06,23.32,23.83,22.505,22.85,1142421.0
2020-05-07,22.585,22.735,21.85,22.13,803448.0
2020-05-08,22.325,23.165,22.255,22.955,564543.0
2020-05-11,23.245,23.755,23.145,23.515,384042.0
2020-05-12,23.275,23.46,22.73,22.86,522657.0
2020-05-13,22.395,22.93,22.05,22.805,486735.0
2020-05-14,22.61,23.145,22.245,22.265,633040.0
2020-05-15,22.34,22.605,22.18,22.325,332456.0
2020-05-18,22.545,22.56,22.105,22.14,386247.0
2020-05-19,22.785,23.13,22.33,22.995,608278.0
2020-05-20,22.795,23.295,22.65,23.02,452031.0
2020-05-21,23.085,23.4,22.85,23.205,453098.0
2020-05-22,23.205,23.325,22.825,22.885,193588.0
2020-05-25,23.13,23.83,23.075,23.73,394255.0
2020-05-26,23.83,24.375,23.68,23.765,757179.0
2020-05-27,23.69,24.635,23.525,24.415,718503.0
2020-05-28,24.605,24.905,24.37,24.57,834372.0
2020-05-29,24.135,24.54,23.96,24.165,409542.0
2020-06-01,23.835,24.775,23.765,24.715,437237.0
2020-06-02,24.725,25.455,24.44,25.27,846860.0
2020-06-03,25.625,26.105,25.125,25.97,927411.0
2020-06-04,26.105,26.565,25.865,26.23,1056648.0
2020-06-05,26.005,26.375,25.725,26.27,550829.0
2020-06-09,26.2,26.61,25.955,26.245,952038.0
2020-06-10,26.145,27.525,26.04,27.345,955175.0
2020-06-11,26.7,28.555,26.055,26.185,1551096.0
2020-06-12,25.39,26.32,24.94,26.04,1015398.0
2020-06-15,25.62,25.885,24.655,24.745,1082343.0
2020-06-16,25.175,26.29,25.035,26.18,1081481.0
2020-06-17,26.6,27.37,26.46,27.225,996196.0
2020-06-18,27.28,27.28,25.825,25.91,1100818.0
2020-06-19,26.12,26.525,25.085,26.03,2897013.0
2020-06-22,25.3,26.19,25.3,25.925,611827.0
2020-06-23,26.22,27.11,26.04,26.985,884726.0
2020-06-24,27.15,27.375,26.845,27.26,549414.0
2020-06-25,26.695,27.665,26.565,27.025,773524.0
2020-06-26,27.175,27.605,27.025,27.5,533711.0
2020-06-29,27.09,28.32,27.02,27.935,705665.0
2020-06-30,28.475,28.54,27.835,28.015,555234.0
2020-07-01,27.7,28.375,27.62,27.865,686547.0
2020-07-02,28.14,28.315,27.7,27.8,662782.0
2020-07-03,28.03,28.275,27.5,27.795,662058.0
2020-07-06,27.8,28.395,27.8,28.055,459125.0
2020-07-07,28.32,28.82,28.16,28.31,628007.0
2020-07-08,27.945,28.21,27.545,27.605,569924.0
2020-07-09,27.47,28.06,27.35,27.775,226325.0
2020-07-10,28.06,28.27,27.47,27.605,459176.0
2020-07-13,28.035,28.385,27.655,27.965,440783.0
2020-07-14,27.77,28.095,27.52,27.65,430422.0
2020-07-15,28.16,28.245,27.87,28.08,426719.0
2020-07-16,28.0,28.365,27.475,27.715,569247.0
2020-07-17,27.795,28.325,27.74,28.14,427733.0
2020-07-20,28.145,28.27,27.795,27.91,258148.0
2020-07-21,28.02,28.475,27.935,28.465,399448.0
2020-07-22,28.465,28.73,27.935,28.13,362698.0
2020-07-23,28.13,29.375,28.035,28.82,664547.0
2020-07-24,28.405,29.01,28.165,28.935,341484.0
2020-07-27,29.005,29.43,28.835,29.3,442484.0
2020-07-28,29.345,29.645,29.05,29.055,359919.0
2020-07-29,29.09,29.37,28.79,28.955,413581.0
2020-07-30,29.3,30.145,29.25,29.68,401668.0
2020-07-31,29.695,30.275,29.51,29.735,437859.0
2020-08-03,29.435,29.605,28.97,29.05,563247.0
2020-08-04,28.885,29.325,28.535,28.7,662880.0
2020-08-05,28.7,29.315,28.345,29.16,572175.0
2020-08-06,29.245,30.07,29.245,29.805,369302.0
2020-08-07,29.82,30.025,29.635,29.725,302882.0
2020-08-10,29.99,30.24,29.725,29.975,337425.0
2020-08-11,29.74,30.045,29.67,29.78,208956.0
2020-08-12,29.85,30.185,29.69,30.145,282741.0
2020-08-13,30.405,30.95,30.1,30.21,592862.0
2020-08-14,30.35,30.865,30.13,30.815,656352.0
2020-08-17,31.185,33.42,31.06,32.29,1722109.0
2020-08-18,32.16,32.29,30.95,31.295,1423571.0
2020-08-19,31.47,33.15,31.405,32.71,1119576.0
2020-08-20,32.43,33.535,32.375,33.205,891607.0
2020-08-21,33.23,33.745,33.105,33.165,645007.0
2020-08-24,33.23,33.9,33.23,33.505,692128.0
2020-08-25,33.85,34.43,33.51,34.115,621406.0
2020-08-26,34.165,34.37,33.815,34.03,585949.0
2020-08-27,34.37,34.92,34.07,34.55,660111.0
2020-08-28,34.23,34.775,34.01,34.15,729604.0
2020-08-31,34.14,34.635,33.445,33.48,577526.0
2020-09-01,33.015,33.685,32.875,33.455,679699.0
2020-09-02,33.83,34.58,33.715,34.11,835097.0
2020-09-03,34.335,34.535,33.835,33.93,547263.0
2020-09-04,33.185,33.9,32.765,33.225,821600.0
2020-09-07,32.815,33.005,32.21,32.495,517878.0
2020-09-08,32.285,32.64,31.32,31.57,659940.0
2020-09-09,30.765,31.565,30.655,31.425,696018.0
2020-09-10,31.82,31.92,31.17,31.465,742366.0
2020-09-11,31.04,31.84,31.02,31.27,537945.0
2020-09-14,31.27,31.6,30.77,31.01,717909.0
2020-09-15,31.17,31.87,31.105,31.21,657045.0
2020-09-16,31.74,32.335,31.665,31.82,774747.0
2020-09-17,31.8,31.925,31.28,31.545,636033.0
2020-09-18,31.87,31.97,31.265,31.405,522912.0
2020-09-21,31.77,31.99,31.245,31.37,672118.0
2020-09-22,31.28,31.97,31.28,31.42,74147.0
2020-09-23,31.88,32.645,31.78,32.13,944335.0
2020-09-24,31.73,31.88,31.39,31.665,624466.0
2020-09-25,31.77,31.99,31.325,31.765,526729.0
2020-09-28,31.82,32.045,31.25,31.445,611281.0
2020-09-29,31.705,31.885,31.42,31.61,509650.0
2020-09-30,31.44,31.98,31.29,31.41,777932.0
2020-10-01,31.705,31.765,31.02,31.03,544429.0
2020-10-02,30.905,31.345,30.645,30.845,628380.0
2020-10-05,31.37,31.685,31.06,31.53,351783.0
2020-10-06,31.56,31.72,31.285,31.4,449746.0
2020-10-07,31.42,32.585,31.245,32.54,759485.0
2020-10-08,32.825,33.145,32.585,33.105,701103.0
2020-10-09,33.08,33.5,32.935,33.165,441750.0
2020-10-12,33.175,33.68,33.175,33.515,383573.0
2020-10-13,33.875,34.36,33.465,34.24,381204.0
2020-10-14,34.375,35.13,34.28,35.095,426974.0
2020-10-15,35.155,35.235,34.5,34.73,482860.0
2020-10-16,34.74,35.07,34.615,34.83,568988.0
2020-10-19,35.055,35.37,34.84,34.84,338621.0
2020-10-20,34.51,35.04,34.475,34.615,341046.0
2020-10-21,34.39,34.58,33.895,34.06,309656.0
2020-10-22,33.425,34.31,33.22,34.23,53700.0
2020-10-23,33.86,34.15,33.645,33.93,224704.0
2020-10-26,34.095,34.535,32.945,33.045,574635.0
2020-10-27,32.76,33.045,32.495,32.98,354836.0
2020-10-28,32.665,34.01,32.625,33.71,438379.0
2020-10-29,33.2,33.2,31.32,31.625,915711.0
2020-10-30,31.66,32.52,31.44,31.66,700944.0
2020-11-02,31.725,32.005,31.5,31.905,560365.0
2020-11-03,31.77,32.555,31.77,32.15,481321.0
2020-11-04,32.065,32.535,31.545,32.405,498239.0
2020-11-05,32.425,32.665,32.22,32.58,387999.0
2020-11-06,32.915,33.075,32.355,32.54,467356.0
2020-11-09,33.12,33.6,32.885,33.495,390245.0
2020-11-10,33.175,33.175,30.83,31.01,1039012.0
2020-11-11,30.905,30.91,29.45,29.65,913612.0
2020-11-12,30.235,30.37,29.705,30.345,599522.0
2020-11-13,30.455,30.945,30.37,30.575,644714.0
2020-11-16,30.81,31.03,30.785,30.95,9199.0
2020-11-17,30.96,30.97,30.37,30.53,717358.0
2020-11-18,30.37,30.79,30.195,30.415,626317.0
2020-11-19,30.655,30.745,30.265,30.405,487081.0
2020-11-20,30.635,31.02,30.53,30.715,460096.0
2020-11-23,30.705,30.71,30.29,30.37,341999.0
2020-11-24,30.39,30.845,30.33,30.805,332841.0
2020-11-25,30.755,31.26,30.295,30.295,424503.0
2020-11-26,30.415,30.905,30.395,30.555,289694.0
2020-11-27,30.745,31.03,30.685,30.73,359469.0
2020-11-30,31.09,31.16,30.33,30.51,518153.0
2020-12-01,30.49,31.225,30.37,30.935,392649.0
2020-12-02,30.97,31.02,30.11,30.235,643566.0
2020-12-03,30.235,30.595,30.19,30.43,288833.0
2020-12-04,30.315,30.525,29.995,30.035,405422.0
2020-12-07,30.07,30.11,29.22,29.35,650442.0
2020-12-08,28.71,29.29,28.235,28.63,926250.0
2020-12-09,28.71,29.495,28.635,29.315,807455.0
2020-12-10,29.315,29.99,29.315,29.885,537422.0
2020-12-11,29.85,29.945,29.315,29.38,522473.0
2020-12-14,29.965,30.98,29.965,30.81,493021.0
2020-12-15,30.905,31.505,30.65,30.845,537624.0
2020-12-16,31.29,31.505,30.785,31.17,561400.0
2020-12-17,31.32,31.825,31.145,31.625,425270.0
2020-12-18,31.66,32.16,31.61,32.04,726076.0
2020-12-21,32.375,32.995,32.2,32.29,527300.0
2020-12-22,32.575,32.685,31.78,31.825,364884.0
2020-12-23,32.17,32.46,31.81,32.07,301287.0
2020-12-24,32.48,32.52,32.11,32.25,151258.0
2020-12-29,32.405,32.615,32.105,32.355,193189.0
2020-12-30,32.205,32.605,32.1,32.605,235829.0
2020-12-31,32.54,32.675,32.38,32.455,200816.0
2021-01-04,32.455,33.295,32.34,33.295,259002.0
2021-01-05,32.88,33.535,32.64,32.875,438223.0
2021-01-06,32.735,32.96,31.905,32.22,296239.0
2021-01-07,32.705,33.175,31.6,31.67,329402.0
2021-01-08,32.26,33.32,32.18,33.255,385330.0
2021-01-11,33.285,33.755,33.075,33.215,397826.0
2021-01-12,33.535,34.07,33.505,33.84,540762.0
2021-01-13,34.11,35.41,34.11,34.615,582296.0
2021-01-14,33.78,34.495,33.385,34.2,41465.0
2021-01-15,33.95,34.435,33.845,33.89,410070.0
2021-01-18,36.045,36.88,34.66,35.175,590296.0
2021-01-19,35.21,35.855,35.11,35.835,661915.0
2021-01-20,35.71,35.71,34.635,34.81,346494.0
2021-01-21,34.84,35.235,34.515,34.71,316935.0
2021-01-22,34.52,34.815,33.89,34.05,444042.0
2021-01-25,33.91,34.86,33.72,34.735,321172.0
2021-01-27,35.365,35.845,34.775,35.02,480189.0
2021-01-28,34.535,34.855,34.04,34.215,197341.0
2021-01-29,34.575,35.29,34.335,34.555,391908.0
2021-02-01,33.73,34.315,33.46,33.87,423740.0
2021-02-02,33.76,34.575,33.64,34.52,288114.0
2021-02-03,34.71,34.97,34.54,34.735,209829.0
2021-02-04,34.855,35.205,34.39,34.435,239224.0
2021-02-05,34.91,35.035,34.1,34.1,313395.0
2021-02-08,34.255,34.88,34.22,34.81,187528.0
2021-02-09,34.495,34.93,34.095,34.74,332043.0
2021-02-10,34.56,34.91,34.29,34.655,229707.0
2021-02-11,34.455,34.7,33.995,34.16,261818.0
2021-02-12,33.96,34.455,33.915,33.97,207145.0
2021-02-15,33.975,35.055,33.955,35.0,391074.0
2021-02-16,35.375,35.625,34.26,34.435,495889.0
2021-02-17,34.43,34.64,33.605,34.08,493132.0
2021-02-18,34.05,34.295,33.645,33.685,494164.0
2021-02-19,34.015,34.25,32.805,33.185,621836.0
2021-02-22,33.04,33.38,32.7,33.155,623579.0
2021-02-23,32.875,32.875,31.785,31.98,770223.0
2021-02-24,31.79,32.19,30.62,31.59,1123090.0
2021-02-25,32.325,32.445,31.955,32.15,557737.0
2021-02-26,31.75,31.75,30.595,30.64,714460.0
2021-03-01,30.775,31.635,30.775,31.495,666325.0
2021-03-02,31.84,32.615,31.76,32.3,424020.0
2021-03-03,32.47,32.82,31.445,32.145,579015.0
2021-03-04,31.975,32.885,31.88,32.75,502431.0
2021-03-05,32.01,32.095,31.155,31.995,690847.0
2021-03-08,32.115,32.995,32.115,32.455,424352.0
2021-03-09,32.575,32.975,32.06,32.85,739970.0
2021-03-10,33.33,33.87,33.23,33.63,616088.0
2021-03-11,33.765,34.04,33.06,33.97,714451.0
2021-03-12,33.315,35.205,33.315,34.35,857149.0
2021-03-15,34.375,34.58,33.93,34.29,689439.0
2021-03-16,34.43,35.05,34.195,34.81,952377.0
2021-03-17,34.945,35.37,34.675,35.155,898763.0
2021-03-18,35.97,36.42,35.59,36.07,1067857.0
2021-03-19,35.935,37.11,35.68,36.71,3004415.0
2021-03-22,36.71,36.85,36.03,36.59,525393.0
2021-03-23,36.605,36.845,36.23,36.345,575056.0
2021-03-24,36.535,37.34,36.33,37.24,650306.0
2021-03-25,37.19,37.55,36.895,37.495,364829.0
2021-03-26,37.655,38.565,37.535,38.085,583888.0
2021-03-29,38.18,38.32,36.625,36.73,550647.0
2021-03-30,37.35,37.35,36.4,36.525,437407.0
2021-03-31,36.705,37.055,36.455,36.545,664899.0
2021-04-01,36.465,36.795,35.84,36.005,601598.0
2021-04-06,36.56,37.36,36.21,37.135,550061.0
2021-04-07,37.205,37.305,36.68,36.95,338666.0
2021-04-08,37.065,37.265,36.555,36.865,344670.0
2021-04-09,37.005,37.005,36.42,36.865,379699.0
2021-04-12,37.1,37.1,36.47,36.81,343306.0
2021-04-13,36.985,37.65,36.785,37.16,659529.0
2021-04-14,37.26,37.545,36.81,37.23,356674.0
2021-04-15,37.025,37.125,36.425,36.83,390171.0
2021-04-16,36.78,37.0,36.485,36.655,245776.0
2021-04-19,36.845,37.605,36.675,37.065,232082.0
2021-04-20,36.655,37.725,36.405,37.395,22473.0
2021-04-21,37.735,37.975,37.11,37.69,456132.0
2021-04-22,37.425,37.69,36.59,37.265,420469.0
2021-04-23,37.265,37.29,35.39,35.39,906771.0
2021-04-26,34.52,34.825,33.405,33.955,1004881.0
2021-04-27,33.88,33.885,33.28,33.54,671168.0
2021-04-28,32.855,33.045,31.235,32.195,1264791.0
2021-04-29,32.53,33.06,32.15,32.625,833247.0
2021-04-30,32.75,33.15,32.545,32.665,894215.0
2021-05-03,32.525,32.765,32.155,32.63,441327.0
2021-05-04,32.7,33.19,32.325,32.41,480393.0
2021-05-05,31.96,32.715,31.84,32.44,409470.0
2021-05-06,32.15,32.68,31.88,32.615,446788.0
2021-05-07,32.83,33.54,32.83,33.055,692479.0
2021-05-10,32.83,33.5,32.65,33.2,533795.0
2021-05-11,32.94,33.115,32.435,32.975,599121.0
2021-05-12,32.68,33.02,32.44,32.89,497107.0
2021-05-13,32.51,32.89,32.36,32.745,570720.0
2021-05-14,33.335,33.49,32.975,33.355,678648.0
2021-05-17,33.525,34.55,33.455,34.21,734559.0
2021-05-18,34.435,34.615,33.605,33.74,530372.0
2021-05-19,33.39,33.835,33.33,33.59,522276.0
2021-05-20,33.525,34.315,33.47,34.26,327348.0
2021-05-21,34.03,34.055,33.245,33.49,531996.0
2021-05-24,33.49,33.88,33.075,33.8,288818.0
2021-05-25,33.365,34.065,33.28,34.035,430708.0
2021-05-26,34.065,34.445,33.695,34.03,302778.0
2021-05-27,33.985,34.17,33.675,33.93,671860.0
2021-05-28,34.29,34.31,33.85,34.0,256659.0
2021-05-31,34.16,34.52,34.06,34.27,244332.0
2021-06-01,34.23,34.33,33.745,33.97,270745.0
2021-06-02,33.865,34.1,33.55,33.955,269028.0
2021-06-03,33.99,34.51,33.775,33.945,364869.0
2021-06-04,33.88,34.175,33.435,34.17,404137.0
2021-06-07,34.445,34.89,34.105,34.11,300957.0
2021-06-08,33.87,34.205,33.765,34.0,322741.0
2021-06-09,33.865,34.27,33.465,33.51,410818.0
2021-06-10,33.405,34.19,33.26,34.0,373329.0
2021-06-11,34.085,34.105,33.495,33.605,443190.0
2021-06-15,33.67,34.225,33.245,33.87,486179.0
2021-06-16,33.88,34.07,33.68,33.845,293942.0
2021-06-17,33.74,33.97,33.57,33.62,405043.0
2021-06-18,33.87,34.615,33.745,34.35,410901.0
2021-06-21,34.085,34.345,33.76,34.195,274631.0
2021-06-22,34.585,34.785,33.535,33.655,566408.0
2021-06-23,33.67,34.115,33.605,33.675,496949.0
2021-06-24,33.86,34.275,33.68,34.03,401621.0
2021-06-25,34.275,34.71,34.09,34.63,382655.0
2021-06-28,34.63,35.285,34.245,35.065,576702.0
2021-06-29,35.115,35.39,34.94,35.25,484831.0
2021-06-30,35.29,35.755,34.98,35.7,613752.0
2021-07-01,35.855,36.18,35.185,35.36,540325.0
2021-07-02,35.37,35.755,35.2,35.525,294371.0
2021-07-05,35.495,35.78,35.34,35.375,261149.0
2021-07-06,35.43,35.75,34.23,34.23,475461.0
2021-07-07,34.065,34.665,33.95,34.345,405020.0
2021-07-08,34.58,34.675,34.005,34.17,299242.0
2021-07-09,33.88,33.985,33.09,33.45,620754.0
2021-07-12,33.74,33.83,33.04,33.26,705801.0
2021-07-13,33.27,33.545,33.08,33.265,507090.0
2021-07-14,33.28,33.865,33.18,33.81,525039.0
2021-07-15,33.81,34.36,33.68,33.825,441693.0
2021-07-16,33.605,34.14,33.535,33.865,396823.0
2021-07-19,33.525,33.865,33.235,33.69,538748.0
2021-07-20,34.16,35.0,34.105,34.945,721295.0
2021-07-21,35.36,35.72,34.67,34.94,860559.0
2021-07-22,35.19,35.29,34.86,34.95,525131.0
2021-07-23,34.95,35.43,34.91,35.43,524343.0
2021-07-26,35.565,35.99,35.54,35.575,496121.0
2021-07-27,35.6,35.84,35.17,35.29,541126.0
2021-07-28,35.29,35.6,34.47,34.76,522964.0
2021-07-29,34.59,35.335,34.59,34.855,497288.0
2021-07-30,34.62,34.795,33.91,33.91,600468.0
2021-08-02,34.27,34.975,34.26,34.925,610274.0
2021-08-03,34.735,35.24,34.69,34.91,381386.0
2021-08-04,34.855,35.025,34.425,34.535,357002.0
2021-08-05,34.445,34.795,34.395,34.565,440495.0
2021-08-06,34.5,34.785,34.39,34.5,438519.0
2021-08-09,34.445,34.62,33.915,33.98,441214.0
2021-08-10,34.03,34.27,33.745,34.09,550981.0
2021-08-11,34.23,34.555,33.885,34.015,586304.0
2021-08-12,34.16,34.275,33.64,33.695,563628.0
2021-08-13,33.695,34.255,33.66,34.105,693706.0
2021-08-16,34.05,35.17,33.67,34.96,984796.0
2021-08-17,35.235,36.21,35.155,35.65,903669.0
2021-08-18,35.495,35.82,34.965,35.0,960988.0
2021-08-19,34.925,35.22,34.435,35.045,798831.0
2021-08-20,35.115,35.12,34.21,34.21,582040.0
2021-08-23,34.38,34.51,33.935,33.945,494518.0
2021-08-24,34.085,34.12,33.295,33.42,41900.0
2021-08-25,33.725,34.125,33.415,33.99,650362.0
2021-08-26,34.19,34.245,33.305,33.575,74629.0
2021-08-27,33.275,33.505,32.935,33.22,819871.0
2021-08-30,33.35,33.495,32.985,33.385,509661.0
2021-08-31,33.49,33.64,32.985,33.38,792454.0
2021-09-01,33.315,33.6,33.095,33.395,662968.0
2021-09-02,33.46,33.565,32.81,32.9,774008.0
2021-09-03,33.065,33.17,32.805,32.845,618705.0
2021-09-06,32.845,33.24,32.475,33.205,381858.0
2021-09-07,33.26,33.625,33.055,33.425,518086.0
2021-09-08,33.075,33.495,33.035,33.38,660543.0
2021-09-09,33.335,33.525,32.7,32.73,428954.0
2021-09-10,32.97,33.155,32.59,32.74,600576.0
2021-09-13,32.555,32.83,32.255,32.67,439418.0
2021-09-14,32.805,33.205,32.585,33.205,596960.0
2021-09-15,33.08,33.085,32.805,32.95,366346.0
2021-09-16,32.89,32.985,32.48,32.685,613625.0
2021-09-17,32.775,33.785,32.655,33.27,955123.0
2021-09-20,33.205,33.26,32.36,32.36,445589.0
2021-09-21,32.265,32.67,32.03,32.665,466657.0
2021-09-22,32.44,32.645,31.725,32.39,618726.0
2021-09-23,32.51,33.345,32.51,33.22,468823.0
2021-09-24,33.02,33.08,32.24,32.52,482809.0
2021-09-27,32.27,32.875,32.105,32.84,429379.0
2021-09-28,32.44,32.685,32.225,32.33,349643.0
2021-09-29,31.865,32.54,31.435,32.215,585313.0
2021-09-30,32.585,33.38,32.585,33.18,512218.0
2021-10-01,32.73,33.03,32.255,33.0,636977.0
2021-10-04,33.53,33.76,32.96,33.21,336177.0
2021-10-05,33.075,33.235,32.65,32.875,463309.0
2021-10-06,33.4,33.68,33.2,33.495,560371.0
2021-10-07,33.76,34.34,33.725,34.05,337329.0
2021-10-08,34.625,34.89,34.195,34.635,549882.0
2021-10-11,34.64,34.875,34.32,34.81,377629.0
2021-10-12,34.81,35.18,34.135,34.365,746864.0
2021-10-13,34.38,34.59,34.125,34.135,435813.0
2021-10-14,34.18,34.66,34.055,34.21,378631.0
2021-10-15,34.225,34.4,33.905,34.16,223523.0
2021-10-18,33.97,33.975,33.685,33.815,453771.0
2021-10-19,34.015,34.82,33.955,34.735,472934.0
2021-10-20,34.74,35.12,34.465,34.735,403161.0
2021-10-21,34.62,34.72,33.75,34.385,426156.0
2021-10-22,34.515,35.185,34.515,34.865,370045.0
2021-10-25,35.035,35.265,34.48,34.53,340566.0
2021-10-26,34.99,35.005,34.59,34.8,383710.0
2021-10-27,34.67,34.835,34.02,34.18,456202.0
2021-10-28,34.595,35.345,34.335,35.305,603671.0
2021-10-29,35.785,37.14,35.74,36.805,1062292.0
2021-11-01,36.865,37.125,36.49,36.96,379804.0
2021-11-02,36.965,37.31,36.705,36.87,246549.0
2021-11-03,36.975,37.105,36.555,36.665,451005.0
2021-11-04,36.665,36.895,36.375,36.665,334337.0
2021-11-05,36.695,37.015,36.45,36.58,360691.0
2021-11-08,36.45,36.71,36.045,36.645,298194.0
2021-11-09,36.595,37.025,36.42,36.73,208479.0
2021-11-10,36.68,37.04,36.475,36.855,22454.0
2021-11-11,36.81,37.09,36.535,36.905,281458.0
2021-11-12,36.315,36.96,36.29,36.465,323412.0
2021-11-15,36.485,36.785,36.395,36.63,217355.0
2021-11-16,36.36,36.74,36.1,36.235,273296.0
2021-11-17,36.45,36.88,36.405,36.625,359725.0
2021-11-18,36.115,36.69,36.115,36.37,311370.0
2021-11-19,36.34,36.625,36.195,36.195,344276.0
2021-11-22,36.14,36.52,35.94,36.06,263006.0
2021-11-23,36.07,36.105,35.69,35.77,217406.0
2021-11-24,35.5,35.5,34.875,35.09,335517.0
2021-11-25,35.105,35.305,34.435,34.77,445479.0
2021-11-26,34.78,35.195,34.46,34.565,550814.0
2021-11-29,34.565,35.145,34.29,34.81,487302.0
2021-11-30,34.955,35.42,34.875,35.13,533752.0
2021-12-01,34.875,35.055,34.285,34.43,399867.0
2021-12-02,34.285,34.835,33.935,34.72,424418.0
2021-12-03,35.12,35.12,34.405,34.605,374976.0
2021-12-06,34.735,34.74,34.08,34.225,486349.0
2021-12-07,34.415,35.035,34.4,34.91,284548.0
2021-12-08,35.69,35.8,35.055,35.1,482128.0
2021-12-09,34.99,34.99,34.5,34.75,399691.0
2021-12-10,34.75,34.895,34.275,34.845,307118.0
2021-12-13,35.465,35.48,34.66,34.7,237259.0
2021-12-14,34.915,34.99,34.175,34.31,335834.0
2021-12-15,34.16,34.19,33.24,33.53,338886.0
2021-12-16,34.115,34.555,33.83,34.34,663380.0
2021-12-17,34.755,35.245,34.66,34.735,697853.0
2021-12-20,34.645,35.15,34.48,34.915,273337.0
2021-12-21,35.065,35.305,34.975,35.165,168999.0
2021-12-22,34.995,35.185,34.73,35.18,411749.0
2021-12-23,35.335,35.58,35.25,35.32,153114.0
2021-12-24,35.18,35.355,34.88,35.355,129310.0
2021-12-29,35.355,35.595,35.07,35.595,306040.0
2021-12-30,35.59,35.835,35.5,35.83,95830.0
2021-12-31,35.83,35.925,35.225,35.225,164318.0
2022-01-04,35.44,35.655,35.295,35.575,238000.0
2022-01-05,35.575,35.705,35.325,35.415,297789.0
2022-01-06,34.625,34.915,33.605,33.715,413066.0
2022-01-07,34.125,34.495,33.785,33.845,341795.0
2022-01-10,33.86,34.08,32.925,33.045,457709.0
2022-01-11,32.905,33.21,32.69,32.86,608807.0
2022-01-12,33.335,33.4,32.665,32.74,460610.0
2022-01-13,32.715,32.875,32.44,32.75,440944.0
2022-01-14,32.54,33.115,32.425,32.89,427307.0
2022-01-17,33.315,34.08,33.275,34.0,292845.0
2022-01-18,36.125,36.88,35.64,36.33,1161591.0
2022-01-19,36.74,36.76,35.6,35.735,641910.0
2022-01-20,35.44,35.625,34.645,35.12,484249.0
2022-01-21,34.835,35.065,34.605,34.81,480204.0
2022-01-24,34.845,35.035,34.125,34.125,399734.0
2022-01-25,34.34,34.545,33.3,33.35,511980.0
2022-01-27,32.795,33.315,31.635,31.985,774083.0
2022-01-28,32.305,33.29,32.145,32.98,1045761.0
2022-01-31,32.9,33.61,32.75,33.525,296377.0
2022-02-01,33.495,34.07,33.385,33.875,321521.0
2022-02-02,34.21,34.875,33.975,34.735,476008.0
2022-02-03,34.27,34.515,33.925,34.42,470631.0
2022-02-04,34.465,35.08,34.465,35.08,267271.0
2022-02-07,34.77,35.275,34.73,35.145,403620.0
2022-02-08,34.8,35.67,34.8,35.51,401916.0
2022-02-09,35.64,35.94,35.47,35.94,508101.0
2022-02-10,36.125,36.3,35.755,36.01,453589.0
2022-02-11,35.56,35.965,35.18,35.755,488972.0
2022-02-14,36.45,38.455,36.345,37.695,1021815.0
2022-02-15,38.115,39.34,37.81,39.145,836898.0
2022-02-16,39.45,39.525,38.6,39.475,858570.0
2022-02-17,39.51,39.595,38.465,38.86,815162.0
2022-02-18,38.845,39.415,38.615,39.115,457245.0
2022-02-21,39.0,39.4,38.715,39.165,612668.0
2022-02-22,38.965,39.315,38.255,38.575,616766.0
2022-02-23,38.56,38.66,37.685,38.24,487745.0
2022-02-24,37.54,37.875,37.23,37.415,594190.0
2022-02-25,37.615,37.875,37.25,37.41,339027.0
2022-02-28,37.28,37.66,37.065,37.6,382847.0
2022-03-01,37.905,38.14,37.655,38.135,294819.0
2022-03-02,37.995,38.265,37.56,38.265,638655.0
2022-03-03,38.545,38.875,38.055,38.695,335005.0
2022-03-04,37.92,38.185,37.43,37.76,468478.0
2022-03-07,37.555,38.34,37.555,37.95,573726.0
2022-03-08,38.14,38.43,37.495,37.615,488010.0
2022-03-09,37.745,38.445,37.63,37.89,608631.0
2022-03-10,38.25,39.325,38.215,38.95,371106.0
2022-03-11,38.69,38.835,38.01,38.095,459408.0
2022-03-14,38.315,39.115,38.315,38.56,486569.0
2022-03-15,38.215,38.505,37.495,37.67,768652.0
2022-03-16,38.065,38.065,37.41,37.675,602836.0
2022-03-17,37.88,38.27,37.5,37.895,681036.0
2022-03-18,38.12,38.27,36.965,37.31,1294254.0
2022-03-21,37.7,38.33,37.515,37.925,377607.0
2022-03-22,38.125,38.53,38.02,38.285,329104.0
2022-03-23,38.72,38.955,38.605,38.66,385119.0
2022-03-24,39.565,40.45,39.505,40.335,876418.0
2022-03-25,40.855,42.135,40.505,41.77,913619.0
2022-03-28,40.915,41.44,40.415,41.135,640732.0
2022-03-29,41.28,42.34,41.28,42.1,676070.0
2022-03-30,42.87,43.35,42.245,42.585,667234.0
2022-03-31,42.48,42.5,41.345,41.345,575710.0
2022-04-01,41.41,41.52,40.51,40.58,505342.0
2022-04-04,40.64,40.97,40.125,40.145,441931.0
2022-04-05,40.51,41.04,39.915,40.505,740569.0
2022-04-06,40.055,40.415,39.84,39.955,810779.0
2022-04-07,39.505,39.595,38.97,39.3,550509.0
2022-04-08,39.765,39.995,39.275,39.42,581918.0
2022-04-11,39.055,39.755,38.905,39.5,634361.0
2022-04-12,39.34,39.55,39.01,39.215,454670.0
2022-04-13,39.225,39.43,38.84,39.225,519086.0
2022-04-14,39.27,39.485,38.76,38.895,334959.0
2022-04-19,38.895,39.27,38.73,38.94,581727.0
2022-04-20,39.575,40.0,39.29,39.42,510274.0
2022-04-21,39.775,39.79,38.91,39.07,316868.0
2022-04-22,38.705,39.65,38.695,39.52,331163.0
2022-04-26,39.755,40.125,39.24,39.825,480380.0
2022-04-27,39.375,39.82,39.325,39.605,470009.0
2022-04-28,39.795,40.07,39.665,39.865,243978.0
2022-04-29,40.07,40.625,39.805,40.39,576767.0
2022-05-02,40.04,40.365,39.765,39.855,271845.0
2022-05-03,39.74,40.375,39.665,39.82,382958.0
2022-05-04,39.705,39.885,37.48,37.92,1088699.0
2022-05-05,38.265,38.795,37.99,38.445,452073.0
2022-05-06,37.82,38.36,37.035,37.15,614130.0
2022-05-09,36.755,37.21,36.34,36.57,481759.0
2022-05-10,36.595,36.915,35.945,36.725,889151.0
2022-05-11,36.675,36.755,35.745,36.205,510299.0
2022-05-12,35.745,36.365,35.6,35.975,539915.0
2022-05-13,36.975,37.425,36.15,37.005,46336.0
2022-05-16,37.15,37.41,36.625,36.705,340099.0
2022-05-17,36.595,36.945,36.275,36.38,414503.0
2022-05-18,36.53,36.82,36.145,36.66,652215.0
2022-05-19,34.49,35.0,33.575,34.23,1506802.0
2022-05-20,34.2,35.295,34.185,35.19,491229.0
2022-05-23,35.23,35.52,34.91,35.52,481031.0
2022-05-24,35.665,35.665,34.57,34.8,707712.0
2022-05-25,34.565,35.13,34.405,34.925,563649.0
2022-05-26,35.105,35.395,34.535,34.535,409466.0
2022-05-27,35.22,35.77,35.22,35.395,697892.0
2022-05-30,35.99,36.045,35.28,35.45,280967.0
2022-05-31,35.555,35.585,35.02,35.045,626702.0
2022-06-01,35.115,35.42,34.9,35.085,417667.0
2022-06-02,34.895,35.25,34.655,35.145,460470.0
2022-06-03,35.535,35.685,35.075,35.305,367826.0
2022-06-06,35.0,35.085,34.345,34.45,388537.0
2022-06-07,34.405,34.8,32.865,33.26,871820.0
2022-06-08,33.245,33.765,32.92,33.33,795009.0
2022-06-09,33.84,33.84,32.565,33.33,630858.0
2022-06-10,33.17,33.19,31.79,31.79,895211.0
2022-06-14,29.715,30.19,29.205,29.975,1520154.0
2022-06-15,30.195,30.495,29.25,29.34,1235726.0
2022-06-16,29.37,29.86,29.06,29.225,999748.0
2022-06-17,28.22,28.545,27.975,28.25,1607797.0
2022-06-20,28.685,29.57,28.61,29.37,828904.0
2022-06-21,29.905,30.155,29.385,30.14,1304672.0
2022-06-22,30.06,30.255,29.465,30.02,55644.0
2022-06-23,30.15,30.415,29.565,29.565,506878.0
2022-06-24,29.51,30.08,29.31,30.065,637884.0
2022-06-27,30.335,31.07,30.295,30.95,587810.0
2022-06-28,29.715,30.28,29.57,29.745,658332.0
2022-06-29,29.28,29.63,28.975,29.5,727804.0
2022-06-30,29.385,29.9,29.325,29.325,784784.0
2022-07-01,29.485,29.785,29.02,29.02,528535.0
2022-07-04,29.805,30.06,29.61,29.775,503472.0
2022-07-05,29.74,29.86,29.22,29.675,534910.0
2022-07-06,29.705,30.095,29.41,29.77,669589.0
2022-07-07,29.89,30.355,29.67,30.22,376918.0
2022-07-08,30.48,31.035,30.25,30.99,556751.0
2022-07-11,30.875,30.935,30.4,30.515,363510.0
2022-07-12,30.425,30.67,29.655,29.995,622366.0
2022-07-13,30.19,31.05,30.19,30.705,679180.0
2022-07-14,30.8,31.47,30.645,31.09,566132.0
2022-07-15,30.67,31.04,30.38,30.79,469451.0
2022-07-18,31.12,31.4,30.705,31.17,265619.0
2022-07-19,32.405,32.85,31.555,31.84,1669690.0
2022-07-20,33.115,33.815,32.71,33.315,1034440.0
2022-07-21,33.305,33.43,32.63,33.115,733567.0
2022-07-22,33.35,34.12,33.205,33.9,643163.0
2022-07-25,33.705,33.835,33.125,33.225,499275.0
2022-07-26,33.015,33.125,32.45,32.92,683124.0
2022-07-27,32.5,32.855,32.445,32.835,406899.0
2022-07-28,33.04,33.06,31.935,32.1,674531.0
2022-07-29,32.49,32.62,31.89,32.095,641344.0
2022-08-01,32.255,32.635,32.07,32.255,52669.0
2022-08-02,32.5,33.275,32.315,33.255,469317.0
2022-08-03,32.95,33.01,32.47,32.765,386413.0
2022-08-04,32.855,33.55,32.795,33.11,576385.0
2022-08-05,33.4,33.93,33.13,33.84,472088.0
2022-08-08,33.405,33.52,33.03,33.4,316719.0
2022-08-09,33.61,33.885,33.285,33.75,440794.0
2022-08-10,33.545,34.395,33.445,34.19,710350.0
2022-08-11,35.165,35.715,34.8,35.105,948658.0
2022-08-12,34.925,34.985,34.445,34.73,527001.0
2022-08-15,34.96,35.165,34.09,34.39,964236.0
2022-08-16,33.74,33.74,33.375,33.665,867011.0
2022-08-17,33.8,34.305,33.55,33.72,795181.0
2022-08-18,33.885,33.995,33.095,33.415,62588.0
2022-08-19,33.155,33.865,32.885,33.765,644707.0
2022-08-22,33.505,33.64,33.1,33.375,614278.0
2022-08-23,33.095,33.55,33.055,33.055,588539.0
2022-08-24,33.035,33.405,32.915,33.405,573064.0
2022-08-25,34.085,34.085,33.24,33.24,663207.0
2022-08-26,33.345,34.27,33.26,34.115,558236.0
2022-08-29,33.185,33.305,32.22,32.51,779889.0
2022-08-30,33.01,33.29,32.86,33.16,619540.0
2022-08-31,32.625,32.815,32.39,32.655,899557.0
2022-09-01,32.135,32.165,31.71,31.96,536942.0
2022-09-02,32.08,32.08,31.54,31.675,466250.0
2022-09-05,31.9,32.285,31.845,32.22,364351.0
2022-09-06,31.875,32.55,31.875,31.915,365351.0
2022-09-07,31.485,31.605,30.955,31.445,693291.0
2022-09-08,31.67,32.51,31.67,32.505,609685.0
2022-09-09,32.18,33.095,32.18,32.905,514452.0
2022-09-12,33.525,34.275,33.28,34.155,571292.0
2022-09-13,34.235,34.47,34.035,34.195,431874.0
2022-09-14,33.465,33.565,32.665,32.705,563266.0
2022-09-15,33.24,33.505,32.915,33.225,525113.0
2022-09-16,32.71,33.53,32.71,33.22,809564.0
2022-09-19,33.26,33.26,32.695,32.77,327876.0
2022-09-20,32.815,33.21,32.72,32.77,404150.0
2022-09-21,32.18,32.375,32.0,32.24,450782.0
2022-09-23,31.54,31.75,30.625,30.835,602809.0
2022-09-26,30.49,31.475,30.145,31.185,554003.0
2022-09-27,31.09,31.53,31.025,31.115,356624.0
2022-09-28,30.78,31.565,30.53,30.8,474265.0
2022-09-29,31.46,31.59,31.17,31.185,250354.0
2022-09-30,30.655,30.81,30.23,30.465,617464.0
2022-10-03,30.435,30.545,30.11,30.2,317173.0
2022-10-04,30.8,32.15,30.795,32.055,640341.0
2022-10-05,32.415,32.81,31.99,32.295,529612.0
2022-10-06,32.12,32.43,31.83,32.345,295221.0
2022-10-07,31.935,32.695,31.7,32.28,361195.0
2022-10-10,31.7,32.02,31.54,31.915,246367.0
2022-10-11,31.94,32.44,31.5,31.5,489515.0
2022-10-12,31.54,31.86,31.395,31.635,478999.0
2022-10-13,31.445,32.505,31.42,32.305,663664.0
2022-10-14,32.85,33.4,32.51,33.04,552294.0
2022-10-17,32.68,32.855,32.31,32.61,332692.0
2022-10-18,33.065,33.665,32.955,33.62,496263.0
2022-10-19,33.87,33.94,33.035,33.24,324174.0
2022-10-20,32.625,32.69,32.425,32.525,355335.0
2022-10-21,32.425,32.695,32.28,32.425,310023.0
2022-10-24,33.17,33.54,32.915,33.08,297761.0
2022-10-25,33.105,33.83,33.08,33.725,425258.0
2022-10-26,34.27,34.905,34.15,34.355,821974.0
2022-10-27,35.055,35.385,34.19,34.495,975294.0
2022-10-28,34.455,34.535,33.425,33.625,542598.0
2022-10-31,34.1,34.435,33.505,34.435,579299.0
2022-11-01,34.535,35.11,34.355,34.965,402662.0
2022-11-02,35.225,35.6,34.99,35.295,424570.0
2022-11-03,34.62,34.66,33.98,34.165,456700.0
2022-11-04,33.835,34.27,33.57,34.11,467372.0
2022-11-07,34.51,34.79,34.255,34.445,400374.0
2022-11-08,34.88,35.015,34.315,34.775,458158.0
2022-11-09,34.83,34.925,34.26,34.395,451368.0
2022-11-10,34.14,34.315,33.635,33.805,516089.0
2022-11-11,35.23,36.035,34.655,34.895,979303.0
2022-11-14,34.91,35.07,33.99,34.605,499304.0
2022-11-15,34.35,34.92,34.19,34.645,330782.0
2022-11-16,34.895,34.905,34.405,34.485,395109.0
2022-11-17,34.485,34.845,34.285,34.395,462464.0
2022-11-18,34.54,34.575,34.28,34.3,254078.0
2022-11-21,34.38,34.525,34.07,34.155,339642.0
2022-11-22,34.39,34.405,34.02,34.38,287217.0
2022-11-23,34.725,35.385,34.6,35.35,496307.0
2022-11-24,35.635,35.715,35.045,35.28,321871.0
2022-11-25,35.48,36.195,35.36,35.96,293464.0
2022-11-28,35.97,36.025,35.53,35.74,383648.0
2022-11-29,35.795,35.8,35.045,35.475,442572.0
2022-11-30,35.31,35.93,35.105,35.865,637442.0
2022-12-01,36.195,36.195,35.875,36.05,476509.0
2022-12-02,36.26,36.41,35.785,36.09,488013.0
2022-12-05,36.115,36.595,35.795,36.325,476359.0
2022-12-06,36.13,36.695,35.835,35.835,726623.0
2022-12-07,35.555,35.88,35.23,35.74,456904.0
2022-12-08,36.235,36.25,35.685,35.76,521801.0
2022-12-09,36.01,36.185,35.475,35.85,315892.0
2022-12-12,35.915,36.02,35.16,35.6,331565.0
2022-12-13,35.665,36.035,35.435,35.835,335162.0
2022-12-14,35.915,36.155,35.09,35.345,503381.0
2022-12-15,35.07,35.11,33.715,34.375,1185266.0
2022-12-16,34.23,34.365,34.02,34.075,919788.0
2022-12-19,34.11,34.785,34.1,34.46,392000.0
2022-12-20,34.11,34.47,33.37,33.41,555374.0
2022-12-21,33.625,34.36,33.54,33.77,372868.0
2022-12-22,33.9,34.295,33.87,34.155,263914.0
2022-12-23,33.87,34.03,33.565,33.83,274590.0
2022-12-28,33.765,33.915,33.42,33.915,299708.0
2022-12-29,33.745,33.91,33.415,33.505,250307.0
2022-12-30,33.785,33.91,33.605,33.665,241335.0
2023-01-03,33.925,34.065,33.685,33.785,333096.0
2023-01-04,34.11,35.37,33.83,35.28,613021.0
2023-01-05,35.41,35.545,34.605,34.905,593130.0
2023-01-06,34.91,35.56,34.845,35.415,321813.0
2023-01-09,35.68,36.315,35.68,35.875,280170.0
2023-01-10,35.955,36.13,35.875,36.115,338514.0
2023-01-11,36.42,37.52,36.34,37.015,712273.0
2023-01-12,37.015,37.365,36.54,36.54,685215.0
2023-01-13,36.815,36.9,36.46,36.55,446460.0
2023-01-16,37.005,37.855,36.82,37.8,518190.0
2023-01-17,39.165,39.905,37.325,37.325,1182622.0
2023-01-18,37.785,39.255,37.64,38.505,959429.0
2023-01-19,38.785,38.785,38.24,38.58,548243.0
2023-01-20,38.315,38.71,37.995,38.61,558110.0
2023-01-23,38.765,38.89,38.325,38.665,491178.0
2023-01-24,39.11,39.435,38.86,39.175,416228.0
2023-01-25,39.35,39.7,39.26,39.575,536965.0
2023-01-27,39.565,39.64,39.205,39.325,612718.0
2023-01-30,39.575,39.74,38.955,39.19,595360.0
2023-01-31,39.315,39.435,38.805,38.825,1223210.0
2023-02-01,39.19,39.445,38.44,38.515,585619.0
2023-02-02,39.365,39.365,38.66,38.66,659694.0
2023-02-03,38.765,38.87,38.265,38.605,542934.0
2023-02-06,38.52,38.555,37.915,38.37,644957.0
2023-02-07,38.44,38.98,37.705,37.785,786214.0
2023-02-08,37.72,37.955,37.385,37.47,669419.0
2023-02-09,37.2,37.365,36.955,37.365,457855.0
2023-02-10,37.23,37.775,37.1,37.415,642197.0
2023-02-13,36.885,37.07,35.24,35.515,1655640.0
2023-02-14,36.115,36.715,35.73,35.97,1141473.0
2023-02-15,36.285,36.355,35.81,35.98,762651.0
2023-02-16,36.115,36.635,35.76,36.555,843312.0
2023-02-17,36.21,36.78,36.125,36.54,762911.0
2023-02-20,36.59,36.99,36.39,36.9,462883.0
2023-02-21,36.755,37.1,36.605,36.815,472562.0
2023-02-22,36.6,36.77,36.09,36.525,839994.0
2023-02-23,37.075,37.315,36.545,36.725,626285.0
2023-02-24,36.45,37.075,36.38,36.99,371883.0
2023-02-27,36.56,36.785,36.29,36.785,481182.0
2023-02-28,36.51,36.615,35.56,35.79,1072161.0
2023-03-01,35.725,36.44,35.67,36.205,675725.0
2023-03-02,36.195,36.295,35.905,36.17,448464.0
2023-03-03,36.245,36.45,36.075,36.23,388667.0
2023-03-06,36.45,37.23,36.355,36.955,523109.0
2023-03-07,37.24,37.425,36.93,37.3,491172.0
2023-03-08,37.085,37.535,36.86,37.22,544136.0
2023-03-09,37.45,37.955,37.365,37.365,407717.0
2023-03-10,37.04,37.425,36.795,37.205,383457.0
2023-03-13,37.3,37.505,36.535,36.705,329139.0
2023-03-14,36.53,36.81,36.32,36.5,571178.0
2023-03-15,36.57,36.715,36.365,36.555,333818.0
2023-03-16,36.69,36.69,35.895,36.125,602778.0
2023-03-17,35.93,36.45,35.825,36.135,1927665.0
2023-03-20,36.115,36.16,35.68,35.715,452700.0
2023-03-21,35.885,36.135,35.835,36.125,343478.0
2023-03-22,36.59,36.59,36.15,36.46,382902.0
2023-03-23,36.365,36.485,35.645,35.75,507791.0
2023-03-24,35.585,36.025,35.585,35.79,345680.0
2023-03-27,35.895,36.13,35.68,35.75,300090.0
2023-03-28,35.93,36.195,35.725,36.075,416740.0
2023-03-29,36.03,36.11,35.725,35.93,339719.0
2023-03-30,35.97,36.15,35.785,35.91,300307.0
2023-03-31,36.015,36.495,35.945,36.33,521995.0
2023-04-03,36.795,37.09,36.705,37.025,617763.0
2023-04-04,37.15,37.785,37.15,37.57,581154.0
2023-04-05,37.685,37.855,37.425,37.655,401475.0
2023-04-06,37.595,37.7,37.33,37.595,446418.0
2023-04-11,37.87,38.505,37.665,38.155,323197.0
2023-04-12,38.395,38.795,38.155,38.795,581839.0
2023-04-13,39.075,39.34,38.66,38.94,601537.0
2023-04-14,38.965,39.265,38.87,38.965,303728.0
2023-04-17,39.335,39.41,39.01,39.11,381375.0
2023-04-18,39.12,39.155,38.495,38.835,620359.0
2023-04-19,38.805,38.805,38.125,38.17,389514.0
2023-04-20,38.34,38.455,37.745,38.185,405353.0
2023-04-21,38.305,38.58,38.22,38.36,375999.0
2023-04-24,38.565,38.76,38.265,38.495,254198.0
2023-04-26,38.22,38.495,37.93,38.4,441669.0
2023-04-27,38.4,38.48,37.92,38.075,213457.0
2023-04-28,38.375,38.46,38.0,38.025,240233.0
2023-05-01,38.255,38.83,38.255,38.65,668566.0
2023-05-02,38.455,38.835,38.1,38.16,602408.0
2023-05-03,38.305,38.905,38.035,38.905,845132.0
2023-05-04,38.76,39.72,38.615,39.675,742656.0
2023-05-05,39.805,39.82,39.29,39.47,311041.0
2023-05-08,39.59,39.625,39.06,39.435,363454.0
2023-05-09,39.555,39.605,39.28,39.54,212303.0
2023-05-10,39.46,39.49,39.075,39.24,290937.0
2023-05-11,39.025,39.255,38.88,39.255,334480.0
2023-05-12,39.31,39.7,39.145,39.665,275725.0
2023-05-15,39.685,39.865,39.325,39.675,279430.0
2023-05-16,39.31,39.515,39.255,39.445,253414.0
2023-05-17,39.255,39.58,39.06,39.29,324466.0
2023-05-18,39.495,39.605,39.255,39.515,287653.0
2023-05-19,39.675,39.755,39.445,39.72,235912.0
2023-05-22,39.34,39.435,38.55,38.725,532497.0
2023-05-23,38.915,38.955,38.58,38.77,282081.0
2023-05-24,38.325,38.495,37.605,37.745,633397.0
2023-05-25,37.59,37.625,37.005,37.415,429871.0
2023-05-26,37.3,37.715,37.145,37.665,372919.0
2023-05-29,38.1,38.155,37.385,37.595,357174.0
2023-05-30,37.59,37.785,37.21,37.22,244234.0
2023-05-31,37.205,37.205,36.205,36.435,959179.0
2023-06-01,35.97,36.43,35.725,36.27,570887.0
2023-06-02,36.145,36.5,36.05,36.265,436880.0
2023-06-05,36.68,37.075,36.605,36.94,375931.0
2023-06-06,36.53,36.78,36.185,36.28,667982.0
2023-06-07,36.47,37.0,36.375,36.75,602256.0
2023-06-08,36.485,36.595,36.145,36.255,515432.0
2023-06-09,36.32,36.32,35.945,36.27,347326.0
2023-06-13,35.97,36.16,35.76,36.125,430570.0
2023-06-14,36.44,36.595,36.055,36.125,469620.0
2023-06-15,36.245,36.52,36.055,36.435,436165.0
2023-06-16,36.415,36.945,36.41,36.845,571321.0
2023-06-19,36.845,37.09,36.7,37.015,306288.0
2023-06-20,36.915,37.325,36.63,37.23,391121.0
2023-06-21,36.895,37.05,36.27,36.34,496672.0
2023-06-22,36.5,36.5,35.645,35.705,534711.0
2023-06-23,35.715,35.995,35.57,35.655,415650.0
2023-06-26,35.545,35.74,35.38,35.545,558200.0
2023-06-27,35.76,36.07,35.415,36.055,411176.0
2023-06-28,36.17,36.99,36.17,36.945,482469.0
2023-06-29,36.63,37.215,36.47,37.12,490075.0
2023-06-30,37.955,38.035,37.18,37.425,556098.0
2023-07-03,37.475,38.46,37.45,38.375,672997.0
2023-07-04,38.11,38.72,37.94,38.24,591276.0
2023-07-05,38.275,38.665,38.255,38.57,383983.0
2023-07-06,37.64,38.335,37.64,37.81,441743.0
2023-07-07,37.24,37.475,36.92,37.05,293067.0
2023-07-10,37.145,37.36,36.855,37.04,282443.0
2023-07-11,37.505,37.605,37.21,37.605,295269.0
2023-07-12,37.725,37.89,37.675,37.735,251453.0
2023-07-13,38.245,38.66,38.185,38.365,535525.0
2023-07-14,38.445,38.65,38.365,38.42,406871.0
2023-07-17,38.495,38.955,38.185,38.83,469242.0
2023-07-18,38.855,39.005,38.675,38.95,399640.0
2023-07-19,39.025,39.145,38.925,39.095,365056.0
2023-07-20,39.105,39.105,38.085,38.12,693042.0
2023-07-21,37.955,38.095,37.595,37.855,370510.0
2023-07-24,37.64,37.975,37.33,37.845,406528.0
2023-07-25,37.795,37.845,37.245,37.485,445462.0
2023-07-26,37.3,38.12,37.15,37.98,651514.0
2023-07-27,38.255,39.29,38.16,39.205,606185.0
2023-07-28,39.07,39.07,38.58,39.01,342676.0
2023-07-31,39.145,39.805,38.99,39.05,546257.0
2023-08-01,38.925,40.105,38.925,39.805,563832.0
2023-08-02,39.58,40.155,39.035,39.155,525834.0
2023-08-03,38.915,39.01,38.565,38.795,365843.0
2023-08-04,39.01,39.36,38.6,39.12,528095.0
2023-08-07,39.05,39.58,38.965,39.47,311344.0
2023-08-08,39.43,39.61,39.215,39.47,515039.0
2023-08-09,39.47,39.685,39.37,39.565,236272.0
2023-08-10,39.52,39.675,39.36,39.42,389295.0
2023-08-11,39.29,40.435,39.12,40.385,787394.0
2023-08-14,40.815,41.695,40.735,41.5,1217912.0
2023-08-15,41.06,41.42,40.285,40.88,1028753.0
2023-08-16,40.575,40.71,40.08,40.23,749388.0
2023-08-17,39.83,40.13,39.555,39.695,553497.0
2023-08-18,39.325,39.565,39.18,39.385,417215.0
2023-08-21,39.76,40.445,39.61,39.785,460937.0
2023-08-22,39.78,39.93,39.59,39.925,28959.0
2023-08-23,39.96,40.385,39.7,39.7,407544.0
2023-08-24,40.36,40.385,39.5,39.705,604217.0
2023-08-25,39.305,39.605,39.215,39.445,651012.0
2023-08-28,39.705,40.05,39.34,39.99,421841.0
2023-08-29,40.085,40.305,39.8,40.095,425912.0
2023-08-30,40.235,40.54,39.89,40.54,423159.0
2023-08-31,40.715,40.74,40.255,40.5,1532341.0
2023-09-01,40.625,40.785,40.325,40.715,385130.0
2023-09-04,40.85,40.98,40.325,40.62,291430.0
2023-09-05,40.42,40.645,40.315,40.635,172862.0
2023-09-06,40.795,40.92,40.485,40.565,576844.0
2023-09-07,40.565,41.08,40.51,40.935,424615.0
2023-09-08,41.09,41.18,40.53,40.775,296443.0
2023-09-11,40.93,40.93,40.485,40.84,286474.0
2023-09-12,40.815,40.955,40.59,40.9,237650.0
2023-09-13,40.795,40.825,40.105,40.38,317098.0
2023-09-14,40.3,40.565,40.245,40.305,352401.0
2023-09-15,40.805,41.265,40.805,41.13,729076.0
2023-09-18,41.205,41.205,40.77,40.93,285325.0
2023-09-19,40.875,40.93,40.565,40.77,199640.0
2023-09-20,40.77,40.89,40.52,40.855,276958.0
2023-09-21,40.495,40.82,40.235,40.51,421350.0
2023-09-22,39.995,40.735,39.91,40.735,313728.0
2023-09-25,40.795,41.435,40.625,41.4,381050.0
2023-09-26,41.45,41.53,40.815,40.9,291344.0
2023-09-27,40.61,40.855,40.465,40.61,224875.0
2023-09-28,40.44,40.77,40.315,40.62,225250.0
2023-09-29,40.865,41.15,40.28,40.28,477071.0
2023-10-02,40.465,40.465,39.935,40.04,278421.0
2023-10-03,39.685,39.705,38.985,39.65,465716.0
2023-10-04,39.385,39.675,39.05,39.43,652196.0
2023-10-05,39.36,39.83,39.33,39.705,344854.0
2023-10-06,39.705,40.165,39.705,40.05,303080.0
2023-10-09,40.025,40.345,39.96,40.06,248358.0
2023-10-10,40.405,41.175,40.225,40.965,542820.0
2023-10-11,40.875,41.675,40.85,41.52,349990.0
2023-10-12,41.595,42.07,41.44,42.065,503855.0
2023-10-13,41.635,42.01,41.38,41.725,248383.0
2023-10-16,41.53,42.105,40.91,41.23,341737.0
2023-10-17,41.61,41.61,40.51,40.715,411831.0
2023-10-18,40.805,40.82,39.95,40.095,469246.0
2023-10-19,39.465,40.07,39.18,39.67,513939.0
2023-10-20,39.445,39.705,39.27,39.445,284758.0
2023-10-23,39.285,39.395,39.085,39.34,292219.0
2023-10-24,39.33,39.645,39.09,39.205,337281.0
2023-10-25,39.2,39.555,38.995,39.11,333692.0
2023-10-26,38.915,39.26,38.49,39.04,497689.0
2023-10-27,39.375,40.06,39.145,39.59,449280.0
2023-10-30,39.215,39.775,39.055,39.44,280104.0
2023-10-31,39.44,40.155,39.44,40.06,357262.0
2023-11-01,40.05,40.53,39.85,40.335,342837.0
2023-11-02,40.6,40.89,40.495,40.68,300359.0
2023-11-03,41.15,41.31,40.965,41.31,479362.0
2023-11-06,41.32,41.635,41.32,41.38,270841.0
2023-11-07,41.32,41.85,40.99,41.485,227893.0
2023-11-08,42.135,42.15,40.705,40.795,369783.0
2023-11-09,41.165,41.415,40.93,41.16,256946.0
2023-11-10,40.795,41.405,40.795,41.115,191466.0
2023-11-13,41.21,41.23,40.83,40.89,126541.0
2023-11-14,41.05,41.13,40.885,40.99,189287.0
2023-11-15,41.45,42.18,41.265,42.18,340697.0
2023-11-16,42.18,42.455,42.01,42.205,433445.0
2023-11-17,42.26,42.33,41.92,41.955,236303.0
2023-11-20,42.145,42.63,42.055,42.425,317039.0
2023-11-21,42.39,42.5,41.815,42.38,265529.0
2023-11-22,42.25,42.365,41.965,42.02,178124.0
2023-11-23,41.95,42.15,41.415,41.485,209252.0
2023-11-24,41.495,41.78,40.83,41.16,220739.0
2023-11-27,41.285,41.285,40.74,40.815,205543.0
2023-11-28,40.89,41.53,40.89,41.245,152716.0
2023-11-29,41.55,42.195,41.29,42.195,448103.0
2023-11-30,42.33,42.425,41.815,42.425,394854.0
2023-12-01,42.56,42.86,41.955,42.355,240663.0
2023-12-04,42.57,42.995,42.505,42.81,261985.0
2023-12-05,42.49,42.775,42.24,42.755,184248.0
2023-12-06,42.845,43.635,42.65,43.27,391706.0
2023-12-07,43.4,43.785,43.28,43.41,327279.0
2023-12-08,42.895,43.51,42.64,43.51,360332.0
2023-12-11,43.455,43.89,43.17,43.765,321826.0
2023-12-12,43.81,44.155,43.75,44.005,280449.0
2023-12-13,43.915,44.795,43.915,44.52,365863.0
2023-12-14,45.115,45.255,44.46,44.625,407639.0
2023-12-15,44.875,45.255,44.485,45.14,725677.0
2023-12-18,45.06,45.6,44.93,45.355,304499.0
2023-12-19,45.325,45.905,45.07,45.715,392509.0
2023-12-20,46.195,46.39,45.91,46.1,312581.0
2023-12-21,45.655,46.07,45.575,45.725,379279.0
2023-12-22,45.92,46.115,45.76,45.875,228689.0
2023-12-27,46.26,46.585,46.115,46.33,195907.0
2023-12-28,46.65,47.235,46.505,47.17,288476.0
2023-12-29,47.155,47.25,46.86,47.03,179255.0
2024-01-02,47.34,48.34,47.25,48.245,61572.0
2024-01-03,47.545,47.755,47.04,47.545,395407.0
2024-01-04,47.35,47.545,47.12,47.135,277791.0
2024-01-05,47.005,47.33,46.495,46.73,285525.0
2024-01-08,46.665,47.065,46.605,46.8,168226.0
2024-01-09,47.36,47.785,47.125,47.695,221738.0
2024-01-10,47.9,48.73,47.74,48.495,507402.0
2024-01-11,48.845,50.445,48.795,50.32,689077.0
2024-01-12,50.32,51.315,50.035,51.315,528651.0
2024-01-15,52.295,53.54,52.03,53.105,748133.0
2024-01-16,52.66,53.14,51.925,52.385,602028.0
2024-01-17,52.06,52.175,51.04,51.09,674922.0
2024-01-18,50.47,51.56,50.125,51.355,746215.0
2024-01-19,51.87,51.98,50.495,50.755,695664.0
2024-01-22,51.25,51.49,50.815,51.49,415091.0
2024-01-23,51.27,51.445,50.46,50.965,484233.0
2024-01-24,50.995,51.225,50.735,50.85,438376.0
2024-01-25,51.435,51.435,50.685,50.94,450001.0
2024-01-29,50.495,51.365,50.495,51.34,404483.0
2024-01-30,51.48,51.82,50.205,50.295,713284.0
2024-01-31,50.595,50.835,50.0,50.72,604371.0
2024-02-01,50.15,50.47,49.795,50.105,513686.0
2024-02-02,50.53,50.78,49.86,50.105,461903.0
2024-02-05,49.805,49.965,49.095,49.24,390244.0
2024-02-06,49.985,50.02,49.105,49.69,626369.0
2024-02-07,50.295,50.295,49.47,49.79,405364.0
2024-02-08,49.7,50.355,49.425,49.78,437782.0
2024-02-09,49.71,50.345,49.21,50.15,405965.0
2024-02-12,51.435,53.91,50.965,53.725,918556.0
2024-02-13,54.64,58.095,54.39,56.725,1487666.0
2024-02-14,55.705,56.45,54.595,54.8,822066.0
2024-02-15,55.205,57.165,54.985,56.775,1091339.0
2024-02-16,57.2,58.125,57.0,57.165,809768.0
2024-02-19,57.29,57.745,56.68,57.545,690238.0
2024-02-20,57.23,58.01,56.84,57.67,347357.0
2024-02-21,57.6,58.105,56.775,57.335,456473.0
2024-02-22,57.91,58.225,56.99,57.25,406893.0
2024-02-23,57.35,57.845,56.735,57.615,430017.0
2024-02-26,57.735,58.13,56.835,56.965,294809.0
2024-02-27,57.205,57.36,56.375,56.93,385750.0
2024-02-28,56.93,56.93,55.715,55.98,410200.0
2024-02-29,56.32,56.715,55.79,56.57,615208.0
2024-03-01,56.57,56.605,54.915,55.275,362224.0
2024-03-04,55.285,55.57,54.445,54.98,628666.0
2024-03-05,54.4,54.73,53.775,54.72,523178.0
2024-03-06,55.21,55.3,54.095,55.21,659485.0
2024-03-07,55.355,55.445,53.775,53.985,718665.0
2024-03-08,54.5,55.195,54.325,54.685,705619.0
2024-03-11,54.09,54.38,53.36,53.765,332348.0
2024-03-12,53.53,54.84,53.51,54.84,540773.0
2024-03-13,55.365,56.01,55.2,55.615,579653.0
2024-03-14,55.585,55.835,55.08,55.235,654582.0
2024-03-15,54.95,55.805,54.55,55.805,4472996.0
2024-03-18,55.505,56.32,55.165,56.175,333010.0
2024-03-19,56.2,56.515,55.955,56.285,334762.0
2024-03-20,56.505,56.93,56.305,56.475,300809.0
2024-03-21,57.305,58.12,57.13,57.81,529490.0
2024-03-22,57.765,57.78,56.385,56.53,356104.0
2024-03-25,56.755,57.57,56.755,57.38,210308.0
2024-03-26,57.515,58.15,57.38,57.965,358555.0
2024-03-27,57.985,58.845,57.83,58.72,314259.0
2024-03-28,59.115,59.3,58.525,59.04,515652.0
2024-04-02,59.16,60.19,59.04,59.96,543918.0
2024-04-03,58.95,59.585,58.555,58.745,602480.0
2024-04-04,59.105,59.38,58.06,58.47,300732.0
2024-04-05,57.885,58.01,57.48,57.955,358748.0
2024-04-08,58.065,58.435,57.755,57.93,205941.0
2024-04-09,57.885,58.5,57.67,58.345,208554.0
2024-04-10,59.245,59.26,58.445,58.81,185174.0
2024-04-11,57.985,58.48,57.615,58.305,245524.0
2024-04-12,58.095,58.635,57.885,57.885,214488.0
2024-04-15,57.425,57.625,56.99,57.57,275764.0
2024-04-16,56.76,56.965,55.54,55.91,224054.0
2024-04-17,56.155,56.755,55.725,56.47,324711.0
2024-04-18,55.88,56.845,55.88,56.845,289439.0
2024-04-19,56.12,56.45,55.275,56.145,363991.0
2024-04-22,56.68,56.87,56.28,56.87,177793.0
2024-04-23,57.01,57.655,56.965,57.37,218869.0
2024-04-24,57.765,57.8,56.145,56.33,283085.0
2024-04-26,55.505,55.785,54.675,55.615,264883.0
2024-04-29,56.145,56.68,56.055,56.635,212605.0
2024-04-30,56.815,56.815,55.935,56.1,329259.0
2024-05-01,55.0,55.23,54.445,55.06,348930.0
2024-05-02,54.97,55.22,54.63,55.07,285373.0
2024-05-03,55.18,55.88,55.035,55.45,210502.0
2024-05-06,55.495,55.56,54.85,55.06,339446.0
2024-05-07,55.275,56.045,55.18,56.045,220894.0
2024-05-08,56.055,56.295,54.945,55.11,329239.0
2024-05-09,53.6,53.74,51.69,52.61,983985.0
2024-05-10,53.52,53.7,51.47,51.725,835694.0
2024-05-13,51.415,52.655,51.275,52.655,518008.0
2024-05-14,52.745,53.36,52.61,53.05,453200.0
2024-05-15,53.41,53.755,53.26,53.26,292752.0
2024-05-16,52.565,53.16,52.215,53.02,426353.0
2024-05-17,52.435,52.92,52.35,52.515,372220.0
2024-05-20,52.625,52.81,51.92,51.965,272078.0
2024-05-21,52.635,53.25,52.45,52.755,549842.0
2024-05-22,52.92,52.92,52.45,52.5,295193.0
2024-05-23,52.195,52.82,52.075,52.755,266250.0
2024-05-24,52.38,52.84,52.38,52.61,324525.0
2024-05-27,53.07,53.63,52.83,53.315,232060.0
2024-05-28,53.445,53.71,52.755,52.93,310061.0
2024-05-29,52.435,52.645,51.83,52.15,381173.0
2024-05-30,52.04,52.655,51.92,52.57,316300.0
2024-05-31,52.965,53.7,52.93,53.51,570572.0
2024-06-03,53.87,54.3,53.425,53.72,294895.0
2024-06-04,53.61,53.98,53.455,53.775,218637.0
2024-06-05,53.785,54.41,53.425,54.325,316451.0
2024-06-06,54.945,55.22,54.65,54.685,228119.0
2024-06-07,54.685,55.265,54.335,55.015,275405.0
2024-06-11,54.675,54.98,54.64,54.895,225599.0
2024-06-12,54.935,56.045,54.915,55.915,402092.0
2024-06-13,56.68,57.82,56.2,57.61,365988.0
2024-06-14,57.625,58.39,57.615,58.15,430482.0
2024-06-17,57.985,58.415,57.48,57.535,250625.0
2024-06-18,57.89,59.63,57.875,59.28,530073.0
2024-06-19,59.08,59.615,59.08,59.49,324115.0
2024-06-20,59.565,59.7,59.015,59.345,398504.0
2024-06-21,59.5,59.535,58.525,58.985,533294.0
2024-06-24,58.94,58.94,56.92,57.645,562658.0
2024-06-25,58.06,58.405,57.625,58.38,243238.0
2024-06-26,58.4,58.405,56.13,56.845,474631.0
2024-06-27,56.155,56.68,55.475,56.68,369045.0
2024-06-28,57.155,57.165,55.88,56.25,322720.0
2024-07-01,55.97,56.045,55.285,55.88,281679.0
2024-07-02,55.845,56.36,55.605,56.275,194469.0
2024-07-03,56.24,56.44,55.845,56.25,191319.0
2024-07-04,56.855,57.415,56.59,57.12,320418.0
2024-07-05,57.175,57.515,56.975,57.275,329332.0
2024-07-08,57.1,58.15,56.92,57.95,138875.0
2024-07-09,58.01,58.435,57.625,57.875,207235.0
2024-07-10,58.01,59.53,57.95,59.17,489632.0
2024-07-11,59.535,60.95,59.27,59.87,555487.0
2024-07-12,60.19,60.785,59.97,60.75,270039.0
2024-07-15,60.76,60.99,60.105,60.63,295169.0
2024-07-16,60.725,60.84,60.28,60.28,193195.0
2024-07-17,60.675,60.725,59.38,59.97,454932.0
2024-07-18,59.97,60.825,59.015,59.74,466146.0
2024-07-19,59.005,59.82,58.71,59.82,292546.0
2024-07-22,59.545,60.835,59.545,60.55,174048.0
2024-07-23,60.895,62.155,60.89,62.1,336346.0
2024-07-24,62.415,63.955,62.295,62.395,459946.0
2024-07-25,61.805,62.175,61.235,61.235,270581.0
2024-07-26,61.695,61.87,61.165,61.845,224751.0
2024-07-29,61.825,61.825,60.52,60.945,249103.0
2024-07-30,60.54,61.35,59.335,61.35,329732.0
2024-07-31,61.55,64.015,61.495,64.005,554412.0
2024-08-01,64.675,65.935,64.14,64.6,442642.0
2024-08-02,62.145,63.055,61.355,62.635,663455.0
2024-08-05,61.56,61.595,59.87,59.925,548932.0
2024-08-06,60.005,61.56,59.73,60.98,506858.0
2024-08-07,60.895,61.66,60.575,61.365,340805.0
2024-08-08,61.355,61.605,60.555,61.025,325678.0
2024-08-09,61.69,62.155,61.33,61.91,353158.0
2024-08-12,65.545,68.605,64.975,67.065,764643.0
2024-08-13,68.71,69.775,67.89,69.775,904310.0
2024-08-14,69.455,71.05,69.24,70.075,535877.0
2024-08-15,69.94,70.02,68.44,69.755,429043.0
2024-08-16,70.52,71.76,70.235,71.115,499852.0
2024-08-19,70.93,71.445,70.775,71.035,371751.0
2024-08-20,71.41,71.88,71.135,71.54,465316.0
2024-08-21,71.14,71.16,70.585,70.995,412474.0
2024-08-22,72.285,73.085,71.4,73.015,394691.0
2024-08-23,72.33,73.73,72.235,73.685,342353.0
2024-08-26,73.73,75.505,73.73,75.33,568340.0
2024-08-27,75.12,75.26,74.29,74.3,363029.0
2024-08-28,74.28,75.3,74.075,74.975,380348.0
2024-08-29,74.55,75.045,74.08,74.435,302672.0
2024-08-30,74.33,75.68,74.205,75.68,616346.0
2024-09-02,75.87,77.155,75.12,77.02,281032.0
2024-09-03,76.725,77.545,76.505,77.47,293839.0
2024-09-04,76.905,77.48,76.565,76.84,328306.0
2024-09-05,76.195,76.83,75.045,76.63,397975.0
2024-09-06,76.715,77.99,76.49,77.99,381380.0
2024-09-09,77.125,77.715,76.185,76.65,415324.0
2024-09-10,76.85,77.515,76.6,77.375,327297.0
2024-09-11,77.885,78.305,76.745,77.675,415028.0
2024-09-12,78.95,79.23,77.485,78.285,301954.0
2024-09-13,78.935,78.935,77.135,77.59,355950.0
2024-09-16,77.99,78.39,76.165,76.49,360147.0
2024-09-17,76.64,76.81,76.005,76.81,347064.0
2024-09-18,76.325,76.505,74.52,75.215,442874.0
2024-09-19,75.9,75.9,73.97,74.955,717948.0
2024-09-20,75.215,76.44,75.215,75.975,920500.0
2024-09-23,75.615,75.995,74.37,74.425,374949.0
2024-09-24,74.415,75.13,73.995,75.005,429168.0
2024-09-25,75.33,75.44,74.08,74.765,432845.0
2024-09-26,76.015,77.2,75.53,77.02,472902.0
2024-09-27,76.63,76.99,75.52,75.935,342551.0
2024-09-30,75.935,76.205,75.535,76.03,352281.0
2024-10-01,76.07,77.485,75.825,77.43,354214.0
2024-10-02,77.04,77.505,76.445,77.08,394026.0
2024-10-03,77.08,77.125,76.115,76.565,244679.0
2024-10-04,76.185,76.66,75.225,75.345,226420.0
2024-10-07,75.345,75.725,74.405,75.625,157617.0
2024-10-08,75.66,76.81,75.355,76.555,178079.0
2024-10-09,77.27,78.18,77.05,77.535,264125.0
2024-10-10,77.86,78.19,76.85,77.165,245603.0
2024-10-11,77.165,77.6,76.385,76.385,172289.0
2024-10-14,77.04,77.135,76.215,76.6,112491.0
2024-10-15,77.04,77.59,76.34,77.59,144780.0
2024-10-16,77.59,77.865,76.7,76.935,158952.0
2024-10-17,77.79,78.135,77.03,78.135,347126.0
2024-10-18,77.77,77.915,76.48,76.945,190249.0
2024-10-21,77.02,77.295,75.825,77.04,319860.0
2024-10-22,76.365,76.62,74.66,74.965,277986.0
2024-10-23,75.53,76.915,75.34,76.915,217174.0
2024-10-24,77.03,77.03,75.31,75.925,265652.0
2024-10-25,76.29,76.715,75.615,76.05,251922.0
2024-10-28,75.755,76.04,75.145,75.71,203533.0
2024-10-29,76.03,76.11,75.145,75.945,299406.0
2024-10-30,75.725,75.825,73.69,74.1,513486.0
2024-10-31,76.09,78.665,75.84,78.02,732564.0
2024-11-01,77.925,78.675,77.155,77.83,366574.0
2024-11-04,77.78,77.78,76.42,77.67,303474.0
2024-11-05,77.485,77.78,76.335,76.45,233178.0
2024-11-06,77.8,78.845,77.04,78.525,258673.0
2024-11-07,78.56,79.42,77.66,77.81,205772.0
2024-11-08,79.18,81.075,78.17,80.845,420742.0
2024-11-11,80.37,82.175,80.3,81.435,325760.0
2024-11-12,81.465,83.43,81.465,83.365,326860.0
2024-11-13,83.205,83.61,82.64,83.29,234217.0
2024-11-14,83.5,84.05,83.08,83.65,181578.0
2024-11-15,83.82,86.04,83.7,85.095,341044.0
2024-11-18,85.01,85.8,84.42,84.85,192106.0
2024-11-19,84.79,86.445,84.79,85.335,295240.0
2024-11-20,84.375,85.04,84.105,84.28,207959.0
2024-11-21,84.25,84.78,83.795,84.345,312618.0
2024-11-22,85.325,86.14,84.78,85.655,267534.0
2024-11-25,86.55,86.77,85.925,86.04,393144.0
2024-11-26,86.295,86.92,85.81,85.81,210729.0
2024-11-27,86.39,86.8,85.8,86.505,247925.0
2024-11-28,86.37,87.025,86.315,86.715,220120.0
2024-11-29,86.525,86.695,86.065,86.42,151531.0
2024-12-02,86.54,87.37,86.42,86.72,179852.0
2024-12-03,88.565,89.73,87.53,88.265,272333.0
2024-12-04,87.5,88.645,87.5,88.455,216790.0
2024-12-05,88.795,89.585,88.785,89.585,196298.0
2024-12-06,89.405,90.61,89.395,90.165,154308.0
2024-12-09,90.64,91.68,90.195,90.545,249098.0
2024-12-10,90.355,90.785,87.93,88.68,262796.0
2024-12-11,88.56,88.825,86.95,88.605,265026.0
2024-12-12,88.52,89.775,88.12,88.9,257746.0
2024-12-13,88.265,90.605,88.035,90.355,273659.0
2024-12-16,90.355,91.44,89.415,89.415,294876.0
2024-12-17,88.455,91.335,88.455,91.325,314765.0
2024-12-18,91.42,92.84,91.2,91.67,253174.0
2024-12-19,90.355,90.415,89.175,89.51,437592.0
2024-12-20,89.405,89.5,86.915,87.405,556767.0
2024-12-23,87.485,90.61,87.445,90.61,20157.0
2024-12-24,90.345,91.495,90.015,91.305,101161.0
2024-12-27,91.26,92.335,91.26,91.895,160971.0
2024-12-30,91.735,92.275,90.42,91.905,172198.0
2024-12-31,90.66,91.43,88.15,88.15,221327.0
2025-01-02,87.36,89.965,87.285,89.965,328733.0
2025-01-03,89.73,90.945,89.425,90.31,159768.0
2025-01-06,91.095,91.67,89.935,90.575,197804.0
2025-01-07,91.115,91.375,90.07,90.64,223378.0
2025-01-08,89.91,91.895,89.055,91.44,258528.0
2025-01-09,90.395,91.905,90.365,91.685,170430.0
2025-01-10,91.905,92.525,91.79,92.295,260625.0
2025-01-13,90.545,91.78,89.48,91.78,397727.0
2025-01-14,92.685,93.825,89.65,90.28,379669.0
2025-01-15,90.24,90.745,89.375,89.615,251107.0
2025-01-16,91.07,91.38,89.5,89.51,204011.0
2025-01-17,89.405,90.025,86.705,87.59,332583.0
2025-01-20,88.025,90.28,87.98,90.215,234350.0
2025-01-21,90.375,93.255,89.595,93.22,286578.0
2025-01-22,95.815,97.765,95.005,95.72,407905.0
2025-01-23,95.425,95.425,92.885,93.665,332253.0
2025-01-24,93.665,94.085,92.155,93.255,251223.0
2025-01-28,93.35,94.4,92.83,93.59,290358.0
2025-01-29,93.655,95.49,93.59,95.37,241837.0
2025-01-30,95.11,96.605,94.9,95.95,253566.0
2025-01-31,96.9,97.935,96.545,96.545,378110.0
2025-02-03,94.685,96.3,94.51,96.3,235544.0
2025-02-04,97.375,98.25,96.6,96.745,194255.0
2025-02-05,97.395,97.915,96.435,97.25,316195.0
2025-02-06,97.965,97.965,96.31,96.995,280913.0
2025-02-07,96.965,97.535,96.32,97.44,317413.0
2025-02-10,97.015,102.795,91.83,93.0,747114.0
2025-02-11,90.805,95.12,89.47,94.855,682213.0
2025-02-12,94.77,97.005,94.255,97.005,495588.0
2025-02-13,97.24,97.51,94.53,95.95,388314.0
2025-02-14,97.015,97.83,95.405,96.48,307813.0
2025-02-17,96.73,97.345,95.795,96.805,279581.0
2025-02-18,96.06,96.06,93.19,93.43,459160.0
2025-02-19,93.735,93.735,91.2,91.305,591609.0
2025-02-20,90.845,91.46,89.705,89.775,552758.0
2025-02-21,88.815,89.87,88.015,89.46,520657.0
2025-02-24,88.64,90.825,88.37,90.825,404870.0
2025-02-25,91.14,91.55,89.82,90.34,431338.0
2025-02-26,89.695,89.96,88.955,89.84,298777.0
2025-02-27,89.87,90.67,89.81,90.515,223881.0
2025-02-28,90.065,90.205,89.04,89.82,395688.0
2025-03-03,89.255,92.29,88.855,92.02,384576.0
2025-03-04,90.995,92.205,90.165,92.115,318988.0
2025-03-05,91.335,91.335,89.705,90.465,327860.0
2025-03-06,90.62,90.77,89.02,89.655,249113.0
2025-03-07,88.795,89.705,87.13,88.455,430863.0
2025-03-10,88.185,89.375,87.52,89.16,222584.0
2025-03-11,88.165,88.3,86.2,86.955,513585.0
2025-03-12,86.075,86.61,84.145,86.085,646507.0
2025-03-13,86.58,86.58,84.425,84.885,592906.0
2025-03-14,84.405,86.33,83.655,85.92,426026.0
2025-03-17,86.515,86.69,84.24,85.42,330081.0
2025-03-18,86.18,86.72,83.415,83.565,494041.0
2025-03-19,84.405,86.835,83.9,86.575,666058.0
2025-03-20,87.18,89.51,86.795,89.285,800753.0
2025-03-21,89.42,89.615,88.175,89.385,1446937.0
2025-03-24,89.265,91.05,88.865,89.745,310968.0
2025-03-25,90.4,91.235,90.055,90.67,207328.0
2025-03-26,91.59,93.12,91.015,92.925,393177.0
2025-03-27,92.64,92.985,91.715,92.535,340616.0
2025-03-28,92.485,93.385,92.27,92.38,205553.0
2025-03-31,91.13,92.205,90.585,90.585,345575.0
2025-04-01,91.325,91.675,90.26,90.845,324109.0
2025-04-02,91.715,92.225,90.965,92.225,229082.0
2025-04-03,91.16,92.225,88.815,91.88,377257.0
2025-04-04,90.36,91.355,89.05,89.18,310887.0
2025-04-07,83.15,86.535,81.305,83.92,829116.0
2025-04-08,84.72,86.76,84.035,86.76,551320.0
2025-04-09,84.455,88.165,84.455,88.165,397583.0
2025-04-10,93.385,94.475,92.39,94.02,422371.0
2025-04-11,91.735,93.005,91.44,92.66,546113.0
2025-04-14,93.015,95.385,92.42,94.925,448329.0
2025-04-15,95.025,97.275,94.72,94.945,372866.0
2025-04-16,95.25,96.32,95.17,95.22,331948.0
2025-04-17,95.045,96.055,94.145,96.055,307129.0
2025-04-22,94.985,97.17,94.67,96.535,291525.0
2025-04-23,99.045,99.465,97.54,98.02,432920.0
2025-04-24,98.145,98.38,97.355,97.725,273771.0
2025-04-28,99.045,100.205,98.86,99.23,296711.0
2025-04-29,99.425,100.985,99.335,100.34,242984.0
2025-04-30,100.515,102.165,100.44,101.085,431099.0
2025-05-01,101.24,102.615,101.095,101.91,287792.0
2025-05-02,101.52,102.115,101.005,101.745,277678.0
2025-05-05,101.875,102.945,100.89,101.27,239217.0
2025-05-06,100.505,102.585,100.29,101.1,244391.0
2025-05-07,97.09,101.295,94.83,100.945,739476.0
2025-05-08,98.07,101.22,97.715,100.89,469716.0
2025-05-09,100.8,102.49,100.615,101.715,222218.0
2025-05-12,102.46,102.72,100.525,100.585,212070.0
2025-05-13,101.095,101.475,99.93,100.32,344291.0
2025-05-14,101.19,102.165,100.895,100.925,331363.0
2025-05-15,101.485,101.485,100.08,100.135,280754.0
2025-05-16,101.335,101.485,99.765,100.34,258736.0
2025-05-19,99.735,102.155,98.535,101.65,339191.0
2025-05-20,102.185,103.25,101.21,102.985,273428.0
2025-05-21,104.315,107.14,103.74,105.075,420024.0
2025-05-22,103.355,105.21,103.3,104.34,271208.0
2025-05-23,104.83,106.75,104.605,106.03,258503.0
2025-05-26,105.755,106.265,104.705,104.705,169330.0
2025-05-27,104.89,106.615,104.89,105.755,236183.0
2025-05-28,106.45,107.825,105.405,105.62,185990.0
2025-05-29,106.36,106.36,104.985,105.775,132544.0
2025-05-30,105.495,105.73,104.41,105.2,492352.0
2025-06-02,105.19,105.805,104.005,105.31,266424.0
2025-06-03,105.885,107.32,105.515,107.32,246902.0
2025-06-04,107.825,110.245,106.82,109.525,426264.0
2025-06-05,109.455,109.455,107.2,107.29,242263.0
2025-06-06,107.34,107.64,106.38,106.38,172539.0
2025-06-10,107.095,109.6,107.01,108.565,324432.0
2025-06-11,108.315,109.29,107.27,108.645,158361.0
2025-06-12,109.395,109.98,108.09,108.605,249227.0
2025-06-13,108.07,108.755,106.215,106.645,248778.0
2025-06-16,106.41,107.21,105.025,106.36,193843.0
2025-06-17,106.41,107.21,105.875,106.79,200158.0
2025-06-18,107.19,107.855,106.89,106.91,125128.0
2025-06-19,106.74,107.415,105.93,107.31,177293.0
2025-06-20,106.685,107.28,104.715,106.07,533965.0
2025-06-23,106.36,106.36,104.78,105.775,189602.0
2025-06-24,107.66,108.175,106.205,106.555,211270.0
2025-06-25,106.655,107.135,105.405,106.11,182848.0
2025-06-26,105.97,107.22,104.995,106.135,181781.0
2025-06-27,106.85,107.53,105.83,105.97,153620.0
2025-06-30,106.75,108.215,105.795,107.68,400946.0
2025-07-01,108.295,109.27,107.68,107.905,198311.0
2025-07-02,108.705,109.97,108.6,109.945,226081.0
2025-07-03,109.25,109.25,103.55,106.675,303218.0
2025-07-04,107.96,108.185,106.575,107.355,104056.0
2025-07-07,107.465,108.07,106.725,107.045,142453.0
2025-07-08,108.675,108.85,105.805,107.015,250749.0
2025-07-09,106.605,107.21,104.9,106.275,238173.0
2025-07-10,106.76,108.01,106.185,107.805,270214.0
2025-07-11,107.895,108.295,105.065,105.55,154277.0
2025-07-14,105.54,106.34,104.87,106.245,193603.0
2025-07-15,106.36,107.415,104.175,105.25,175918.0
2025-07-16,104.955,105.99,104.49,105.24,206074.0
2025-07-17,105.875,106.36,104.35,105.385,322065.0
2025-07-18,105.73,105.94,104.145,104.9,390249.0
2025-07-21,105.805,106.155,103.27,103.345,211306.0
2025-07-22,103.345,104.04,102.555,102.73,238763.0
2025-07-23,103.435,105.435,103.21,104.535,256381.0
2025-07-24,104.84,104.995,102.77,103.21,236572.0
2025-07-25,102.685,103.895,102.46,103.375,159536.0
2025-07-28,103.515,104.41,102.615,103.455,218479.0
2025-07-29,102.89,103.805,102.105,103.59,219143.0
2025-07-30,104.06,108.11,103.61,107.6,369787.0
2025-07-31,106.585,109.36,105.445,108.995,393694.0
2025-08-01,108.91,110.195,108.08,109.905,276422.0
2025-08-04,109.875,111.22,109.73,110.975,270262.0
2025-08-05,111.795,114.07,111.61,112.995,272286.0
2025-08-06,112.46,112.47,108.91,111.555,399305.0
2025-08-07,112.98,113.59,111.64,113.59,200305.0
2025-08-08,113.515,115.465,113.085,114.85,454600.0
2025-08-11,117.185,117.935,103.63,105.22,1343376.0
2025-08-12,108.53,112.94,108.315,111.095,677581.0
2025-08-13,110.755,111.2,109.105,111.2,606227.0
2025-08-14,111.24,113.975,110.7,113.25,452861.0
2025-08-15,113.29,113.69,111.67,113.69,438545.0
2025-08-18,112.55,114.275,111.835,113.145,414857.0
2025-08-19,113.23,115.78,113.125,115.78,316874.0
2025-08-20,116.27,118.07,115.88,118.07,374972.0
2025-08-21,119.87,120.0,117.79,120.0,394025.0
2025-08-22,120.51,120.51,118.09,118.09,316956.0
2025-08-25,118.1,119.27,116.09,116.33,373257.0
2025-08-26,115.8,116.0,113.68,115.04,335922.0
2025-08-27,116.19,117.39,115.77,116.75,347891.0
2025-08-28,117.57,117.74,114.51,115.22,248205.0
2025-08-29,114.9,117.63,114.53,117.21,354994.0
2025-09-01,117.25,118.48,115.825,115.93,206330.0
2025-09-02,115.17,115.665,113.61,114.0,212147.0
2025-09-03,113.0,114.6,113.0,113.38,242848.0
2025-09-04,114.13,114.93,112.3,113.97,243225.0
2025-09-05,115.19,116.45,114.0,116.0,236732.0
2025-09-08,116.1,116.6,114.8,115.51,225945.0
2025-09-09,115.11,116.36,115.0,116.2,192320.0
2025-09-10,115.35,116.44,114.66,116.44,245387.0
2025-09-11,115.8,116.12,113.69,113.8,238487.0
2025-09-12,113.95,114.67,113.81,114.35,215364.0
2025-09-15,114.01,114.2,112.9,113.66,169025.0
2025-09-16,114.75,116.25,114.11,115.94,258614.0
2025-09-17,115.45,116.15,114.64,116.1,230753.0
2025-09-18,116.1,116.58,114.93,116.44,210358.0
2025-09-19,117.0,118.94,116.57,118.94,550575.0
2025-09-22,118.0,119.02,117.31,117.71,163183.0
2025-09-23,118.04,119.83,117.31,119.09,174576.0
2025-09-24,118.56,118.7,116.99,117.45,238238.0
2025-09-25,116.01,117.58,115.7,117.1,219010.0
2025-09-26,116.92,117.43,115.9,116.83,235094.0
2025-09-29,117.8,118.39,116.37,116.66,212506.0
2025-09-30,116.31,118.5,115.56,116.0,322534.0
2025-10-01,116.38,117.74,115.67,116.54,235533.0
2025-10-02,117.24,118.26,115.93,118.26,209946.0
2025-10-03,118.16,119.42,117.87,119.23,201198.0
2025-10-06,119.91,120.0,116.96,117.62,134097.0
2025-10-07,117.48,118.17,115.19,115.88,187807.0
2025-10-08,115.8,116.16,113.51,114.42,145925.0
2025-10-09,115.1,115.65,113.76,114.31,210415.0
2025-10-10,114.25,117.12,114.0,116.95,275337.0
2025-10-13,115.66,116.49,114.66,115.57,142111.0
2025-10-14,116.18,116.24,112.61,113.81,222062.0
2025-10-15,114.99,115.05,113.85,113.85,150942.0
2025-10-16,115.04,115.57,113.4,113.62,201020.0
2025-10-17,113.6,114.51,112.27,112.27,151797.0
2025-10-20,112.7,114.5,112.51,114.44,227629.0
2025-10-21,114.47,115.21,113.9,115.0,164549.0
2025-10-22,115.18,115.68,113.31,114.84,153296.0
2025-10-23,113.75,115.54,113.75,114.8,208590.0
2025-10-24,115.5,115.91,114.32,114.32,235459.0
2025-10-27,114.98,115.22,113.58,114.04,165065.0
2025-10-28,114.26,115.95,114.21,115.0,227687.0
2025-10-29,114.46,115.53,113.52,113.52,239711.0
2025-10-30,113.8,113.86,105.09,108.45,583095.0
2025-10-31,107.49,108.06,103.8,104.72,658335.0
2025-11-03,104.99,105.61,102.65,103.47,501131.0
2025-11-04,103.21,103.21,100.93,101.5,270390.0
2025-11-05,101.59,102.72,100.06,100.73,256177.0
2025-11-06,101.0,101.17,97.4,97.65,480993.0
2025-11-07,98.2,98.56,96.5,96.74,298445.0
2025-11-10,97.09,98.18,96.9,97.84,269638.0
2025-11-11,99.0,99.24,97.63,98.05,291451.0
2025-11-12,99.55,99.94,97.58,98.05,281264.0
2025-11-13,97.76,99.565,96.9,97.66,420864.0
2025-11-14,97.7,97.85,96.14,97.32,349185.0
2025-11-17,97.8,98.2,96.68,97.58,213699.0
2025-11-18,96.53,97.4,95.58,95.99,405934.0
2025-11-19,95.99,96.49,95.53,95.99,291313.0
2025-11-20,95.91,96.75,95.61,95.87,211104.0
2025-11-21,95.14,95.73,94.0,95.23,197401.0
2025-11-24,95.87,96.39,94.34,96.2,474433.0
2025-11-25,95.0,96.55,94.84,96.55,232767.0
2025-11-26,96.97,100.89,96.65,97.48,422848.0