Date,Open,High,Low,Close,Volume
2004-04-02,0.196045366309534,0.196045366309534,0.1935637670368427,0.196045366309534,48995.0
2004-04-05,0.1960453912759062,0.1960453912759062,0.1935637916871833,0.1935637916871833,9584.0
2004-04-06,0.1935637995072833,0.1985269840938327,0.1935637995072833,0.1985269840938327,320000.0
2004-04-07,0.1935637682748395,0.2034901210548609,0.1886005992805339,0.1886005992805339,38671.0
2004-04-08,0.1886006092869999,0.1886006092869999,0.1861190246581833,0.1861190246581833,40000.0
2004-04-09,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.0
2004-04-12,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.0
2004-04-13,0.1861190147833812,0.1886005992805339,0.1861190147833812,0.1886005992805339,68000.0
2004-04-14,0.1910821837776867,0.1910821837776867,0.1886005992805339,0.1886005992805339,65150.0
2004-04-15,0.1886005992805339,0.1886005992805339,0.1861190147833812,0.1886005992805339,312000.0
2004-04-16,0.1886006092869999,0.1886006092869999,0.1861190246581833,0.1861190246581833,42000.0
2004-04-19,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,10000.0
2004-04-20,0.1886006297121466,0.1985269840938327,0.1886006297121466,0.1985269840938327,112500.0
2004-04-21,0.1960453991962643,0.1985269840938327,0.1960453991962643,0.1985269840938327,7100.0
2004-04-22,0.1935637364105471,0.1935637364105471,0.1910821523219106,0.1910821523219106,13300.0
2004-04-23,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.1910821523219106,15000.0
2004-04-26,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.0
2004-04-27,0.1910822068898726,0.1935637916871833,0.1910822068898726,0.1935637916871833,225000.0
2004-04-28,0.1935637916871833,0.1935637916871833,0.1935637916871833,0.1935637916871833,30000.0
2004-04-29,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,47000.0
2004-04-30,0.1886005980742807,0.196045366309534,0.1886005980742807,0.196045366309534,57853.0
2004-05-03,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,412785.0
2004-05-04,0.1861190230471812,0.1861190230471812,0.1811558538325079,0.1811558538325079,33059.0
2004-05-05,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,10000.0
2004-05-06,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,5000.0
2004-05-07,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,5000.0
2004-05-10,0.1811558226931145,0.1836374068738845,0.1811558226931145,0.1836374068738845,164000.0
2004-05-11,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,57000.0
2004-05-12,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,12740.0
2004-05-13,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,20798.0
2004-05-14,0.1811558538325079,0.1811558538325079,0.1811558538325079,0.1811558538325079,226696.0
2004-05-17,0.1786742375584996,0.1786742375584996,0.163784717761958,0.1737110544320468,25000.0
2004-05-18,0.1737110949267116,0.1737110949267116,0.1637847559426441,0.1637847559426441,757691.0
2004-05-19,0.1613031489488324,0.1613031489488324,0.1613031489488324,0.1613031489488324,54000.0
2004-05-20,0.1613031489488324,0.1613031489488324,0.1513768104236188,0.1613031489488324,609769.0
2004-05-21,0.1613031489488324,0.1613031489488324,0.1613031489488324,0.1613031489488324,4500.0
2004-05-24,0.1662663197745077,0.1662663197745077,0.1662663197745077,0.1662663197745077,1000.0
2004-05-25,0.1662663197745077,0.1662663197745077,0.1662663197745077,0.1662663197745077,1000.0
2004-05-26,0.1613031361153665,0.1662663197745077,0.1613031361153665,0.1662663197745077,12500.0
2004-05-27,0.1662663197745077,0.1662663197745077,0.1662663197745077,0.1662663197745077,77000.0
2004-05-28,0.1712294702645245,0.1737110544320468,0.1712294702645245,0.1737110544320468,153000.0
2004-05-31,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,10000.0
2004-06-01,0.173711062976016,0.173711062976016,0.1687478943968584,0.1687478943968584,15000.0
2004-06-02,0.1737110544320468,0.1737110544320468,0.1687478860970024,0.1737110544320468,360000.0
2004-06-03,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,10000.0
2004-06-04,0.1687478860970024,0.1737110544320468,0.1687478860970024,0.1737110544320468,74000.0
2004-06-07,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.0
2004-06-08,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,15000.0
2004-06-09,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,38000.0
2004-06-10,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.1737110544320468,0.0
2004-06-11,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.0
2004-06-14,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.0
2004-06-15,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.1761926614258585,0.0
2004-06-16,0.1836374302862284,0.1886005992805339,0.1836374302862284,0.1886005992805339,13500.0
2004-06-17,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,13448.0
2004-06-18,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,10000.0
2004-06-21,0.1886006220925618,0.1935637916871833,0.1836374524979404,0.1935637916871833,31552.0
2004-06-22,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,2972000.0
2004-06-23,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.0
2004-06-24,0.1935637916871833,0.1935637916871833,0.1935637916871833,0.1935637916871833,22798.0
2004-06-25,0.1935637916871833,0.1935637916871833,0.1935637916871833,0.1935637916871833,0.0
2004-06-28,0.1935637916871833,0.1935637916871833,0.1886006220925618,0.1935637916871833,68000.0
2004-06-29,0.1960453991962643,0.1985269840938327,0.1960453991962643,0.1985269840938327,10400.0
2004-06-30,0.1985269840938327,0.1985269840938327,0.1985269840938327,0.1985269840938327,0.0
2004-07-01,0.1985269840938327,0.2010085689914011,0.1985269840938327,0.1985269840938327,44000.0
2004-07-02,0.1985269840938327,0.1985269840938327,0.1985269840938327,0.1985269840938327,28756.0
2004-07-05,0.1985269840938327,0.1985269840938327,0.1985269840938327,0.1985269840938327,0.0
2004-07-06,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.1861190246581833,14000.0
2004-07-07,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.0
2004-07-08,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.1886005992805339,0.0
2004-07-09,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.0
2004-07-12,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.1910821523219106,0.0
2004-07-13,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.0
2004-07-14,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.1861190246581833,0.0
2004-07-15,0.2034901333385341,0.2034901333385341,0.2010085486915806,0.2034901333385341,53000.0
2004-07-16,0.2059716952491075,0.2109348787865601,0.2059716952491075,0.2109348787865601,12000.0
2004-07-19,0.2109348787865601,0.2109348787865601,0.2109348787865601,0.2109348787865601,0.0
2004-07-20,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,13252.0
2004-07-21,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,14159.0
2004-07-22,0.2134164631595816,0.2134164631595816,0.2109348787865601,0.2109348787865601,8000.0
2004-07-23,0.2183796458155601,0.2183796458155601,0.2109348922222938,0.2183796458155601,58800.0
2004-07-26,0.2183796458155601,0.2183796458155601,0.2183796458155601,0.2183796458155601,1200.0
2004-07-27,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,10725.0
2004-07-28,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.0
2004-07-29,0.2183796319056246,0.2183796319056246,0.2109348787865601,0.2109348787865601,20000.0
2004-07-30,0.2109349346518839,0.2233428598031836,0.2109349346518839,0.2233428598031836,24864.0
2004-08-02,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.0
2004-08-03,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.0
2004-08-04,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.2233428598031836,0.0
2004-08-05,0.220861216278646,0.220861216278646,0.2109348787865601,0.2109348787865601,12000.0
2004-08-06,0.2109348787865601,0.2109348787865601,0.2109348787865601,0.2109348787865601,0.0
2004-08-09,0.2158981143551575,0.2158981143551575,0.2158981143551575,0.2158981143551575,0.0
2004-08-10,0.2158980595004678,0.2158980595004678,0.2134164749898848,0.2134164749898848,17580.0
2004-08-11,0.2134164749898848,0.2134164749898848,0.2134164749898848,0.2134164749898848,420.0
2004-08-12,0.2233428135369585,0.2258244128445602,0.2233428135369585,0.2258244128445602,39550.0
2004-08-13,0.2258244128445602,0.2258244128445602,0.2258244128445602,0.2258244128445602,0.0
2004-08-16,0.2208612303466489,0.2208612303466489,0.2183796458155601,0.2183796458155601,0.0
2004-08-17,0.2208612290207672,0.2258244128445602,0.2208612290207672,0.2258244128445602,13000.0
2004-08-18,0.2258244128445602,0.2258244128445602,0.2183796445045759,0.2258244128445602,139350.0
2004-08-19,0.2407139596134913,0.2481587139315604,0.2407139596134913,0.2481587139315604,13750.0
2004-08-20,0.2357507752766999,0.2481587139315604,0.2357507752766999,0.2481587139315604,36250.0
2004-08-23,0.2531218761040425,0.2605666302052618,0.2531218761040425,0.2605666302052618,49400.0
2004-08-24,0.2729745487421513,0.2977904221883141,0.2729745487421513,0.2977904221883141,381650.0
2004-08-25,0.2928272157050289,0.2928272157050289,0.2853824627526646,0.2853824627526646,30800.0
2004-08-26,0.2977904221883141,0.3027535909609827,0.292827223832826,0.2977904221883141,62500.0
2004-08-27,0.2977904221883141,0.2977904221883141,0.2977904221883141,0.2977904221883141,13343.0
2004-08-30,0.2977904221883141,0.2977904221883141,0.2977904221883141,0.2977904221883141,15000.0
2004-08-31,0.2977904374743982,0.3101983600429894,0.2977904374743982,0.3101983600429894,30507.0
2004-09-01,0.3250878146689324,0.3250878146689324,0.3176430623290674,0.3176430623290674,63098.0
2004-09-02,0.315161529070426,0.315161529070426,0.2977904374743982,0.3101983600429894,217465.0
2004-09-03,0.3101983241118229,0.3101983241118229,0.297790402980477,0.3027535714330154,49450.0
2004-09-06,0.3101983143517433,0.3101983143517433,0.3027535619071774,0.305235146055366,27300.0
2004-09-07,0.302753581116305,0.302753581116305,0.3002719968106647,0.3002719968106647,2000.0
2004-09-08,0.3002720219881165,0.3101983600429894,0.3002720219881165,0.3101983600429894,161700.0
2004-09-09,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,750.0
2004-09-10,0.3077167597336514,0.3077167597336514,0.2977904221883141,0.2977904221883141,25500.0
2004-09-13,0.3027535909609827,0.3027535909609827,0.2977904221883141,0.2977904221883141,5000.0
2004-09-14,0.2977904374743982,0.3101983600429894,0.2977904374743982,0.3101983600429894,16000.0
2004-09-15,0.3077167638396648,0.3077167638396648,0.3077167638396648,0.3077167638396648,100000.0
2004-09-16,0.3052351556592846,0.3101983241118229,0.3027535714330154,0.3027535714330154,171298.0
2004-09-17,0.3101983241118229,0.3101983241118229,0.3027535714330154,0.3027535714330154,105000.0
2004-09-20,0.305235146055366,0.3077167302035546,0.305235146055366,0.305235146055366,81500.0
2004-09-21,0.305235146055366,0.305235146055366,0.305235146055366,0.305235146055366,0.0
2004-09-22,0.3002719872067462,0.3027535714330154,0.3002719872067462,0.3027535714330154,53035.0
2004-09-23,0.3052351794202175,0.3077167638396648,0.3052351794202175,0.3077167638396648,4669.0
2004-09-24,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,4000.0
2004-09-27,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,5000.0
2004-09-28,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.0
2004-09-29,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.0
2004-09-30,0.3077167755292712,0.3101983600429894,0.3077167755292712,0.3101983600429894,2200.0
2004-10-01,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.3101983600429894,0.0
2004-10-04,0.3250878377630047,0.3374957887937169,0.3250878377630047,0.3374957887937169,9000.0
2004-10-05,0.3598301261722832,0.3722380493163666,0.3573485415434666,0.3722380493163666,541650.0
2004-10-06,0.3598301261722832,0.3722380493163666,0.3598301261722832,0.3722380493163666,116514.0
2004-10-07,0.3598301546236392,0.3598301546236392,0.3598301546236392,0.3598301546236392,18000.0
2004-10-08,0.3598300612054591,0.3672748137477691,0.3598300612054591,0.3672748137477691,5500.0
2004-10-11,0.3672748800587332,0.3722380493163666,0.3598301261722832,0.3722380493163666,146524.0
2004-10-12,0.3722379564121295,0.3796827084404965,0.3722379564121295,0.3796827084404965,237599.0
2004-10-13,0.379682860328615,0.3846460303329901,0.379682860328615,0.3846460303329901,9453.0
2004-10-14,0.3846460266737208,0.4094619060423409,0.3846460266737208,0.4094619060423409,31550.0
2004-10-15,0.4094619927307388,0.4094619927307388,0.3995356507148863,0.3995356507148863,44937.0
2004-10-18,0.3970539251873555,0.3970539251873555,0.3474221734453777,0.3722380493163666,23700.0
2004-10-19,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.0
2004-10-20,0.3722380271859994,0.392090732619068,0.3722380271859994,0.392090732619068,8300.0
2004-10-21,0.3722380493163666,0.3772012185739999,0.3722380493163666,0.3722380493163666,112134.0
2004-10-22,0.3747198181674835,0.3747198181674835,0.3747198181674835,0.3747198181674835,0.0
2004-10-25,0.3772011985610679,0.3772011985610679,0.3747196140639152,0.3772011985610679,20000.0
2004-10-26,0.3772011985610679,0.3772011985610679,0.3772011985610679,0.3772011985610679,0.0
2004-10-27,0.3970539251873555,0.4094618483314388,0.3722380493163666,0.3722380493163666,33117.0
2004-10-28,0.3772014040163142,0.3772014040163142,0.3747198181674835,0.3747198181674835,8000.0
2004-10-29,0.3747198181674835,0.3747198181674835,0.3747198181674835,0.3747198181674835,0.0
2004-11-01,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,25000.0
2004-11-02,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,98364.0
2004-11-03,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,124166.0
2004-11-04,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,61400.0
2004-11-05,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-11-08,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-11-09,0.3821644453308025,0.3846460303329901,0.3821644453308025,0.3846460303329901,42500.0
2004-11-10,0.4094618513240217,0.4094618513240217,0.3970539280892541,0.4069802666770682,88770.0
2004-11-11,0.3970539681876655,0.3970539681876655,0.3970539681876655,0.3970539681876655,750.0
2004-11-12,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,14750.0
2004-11-15,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,20330.0
2004-11-16,0.3995356507148863,0.3995356507148863,0.3995356507148863,0.3995356507148863,2000.0
2004-11-17,0.3995356507148863,0.3995356507148863,0.3995356507148863,0.3995356507148863,740.0
2004-11-18,0.3995355013216323,0.4044986704737435,0.3995355013216323,0.4044986704737435,14350.0
2004-11-19,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,2000.0
2004-11-22,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.0
2004-11-23,0.4020170858976879,0.4044986704737435,0.4020170858976879,0.4044986704737435,8687.0
2004-11-24,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,11320.0
2004-11-25,0.4020170973831612,0.4069802666770682,0.3970539280892541,0.4069802666770682,244470.0
2004-11-26,0.4044987228803705,0.4044987228803705,0.3970539681876655,0.3970539681876655,7223.0
2004-11-29,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,1000.0
2004-11-30,0.4044986704737435,0.4044986704737435,0.4044986704737435,0.4044986704737435,3030.0
2004-12-01,0.3970539681876655,0.3970539681876655,0.3970539681876655,0.3970539681876655,142798.0
2004-12-02,0.3970539521464339,0.3970539521464339,0.3871275833743667,0.3871275833743667,431396.0
2004-12-03,0.3871275833743667,0.3871275833743667,0.3871275833743667,0.3871275833743667,0.0
2004-12-06,0.3871276153351777,0.3871276153351777,0.3846460303329901,0.3846460303329901,6555.0
2004-12-07,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-08,0.3821643046438212,0.3821643046438212,0.3821643046438212,0.3821643046438212,0.0
2004-12-09,0.3796827084404965,0.3796827084404965,0.3796827084404965,0.3796827084404965,157442.0
2004-12-10,0.3796827084404965,0.3796827084404965,0.3796827084404965,0.3796827084404965,0.0
2004-12-13,0.3772012185739999,0.3772012185739999,0.3722380493163666,0.3722380493163666,1000.0
2004-12-14,0.3772012753264274,0.3846460303329901,0.3772012753264274,0.3846460303329901,20000.0
2004-12-15,0.3772012753264274,0.3846460303329901,0.3722381053220523,0.3846460303329901,728431.0
2004-12-16,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,10000.0
2004-12-17,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,8000.0
2004-12-20,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-21,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,20000.0
2004-12-22,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,20000.0
2004-12-23,0.3871276153351777,0.3871276153351777,0.3846460303329901,0.3846460303329901,32500.0
2004-12-24,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-27,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-28,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-29,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,20000.0
2004-12-30,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2004-12-31,0.392090732619068,0.392090732619068,0.392090732619068,0.392090732619068,0.0
2005-01-04,0.392090732619068,0.392090732619068,0.392090732619068,0.392090732619068,0.0
2005-01-05,0.392090732619068,0.392090732619068,0.392090732619068,0.392090732619068,0.0
2005-01-06,0.3846459724604499,0.3846459724604499,0.3722380493163666,0.3722380493163666,1800.0
2005-01-07,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.0
2005-01-10,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.0
2005-01-11,0.3747196339451832,0.3747196339451832,0.3722380493163666,0.3722380493163666,6000.0
2005-01-12,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,49.0
2005-01-13,0.3796828032028166,0.3796828032028166,0.3722380493163666,0.3722380493163666,15561.0
2005-01-14,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,49.0
2005-01-17,0.3499036930316159,0.3499036930316159,0.3449405246965714,0.3474221088640936,13742.0
2005-01-18,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,5000.0
2005-01-19,0.3722380493163666,0.3747196339451832,0.3722380493163666,0.3722380493163666,54390.0
2005-01-20,0.3796828032028166,0.3796828032028166,0.3722380493163666,0.3722380493163666,8880.0
2005-01-21,0.3598301546236392,0.3598301546236392,0.3598301546236392,0.3598301546236392,5000.0
2005-01-24,0.3598301546236392,0.3598301546236392,0.3598301546236392,0.3598301546236392,0.0
2005-01-25,0.3722381053220523,0.3846460303329901,0.3722381053220523,0.3846460303329901,17000.0
2005-01-27,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,16629.0
2005-01-28,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,600.0
2005-01-31,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.0
2005-02-01,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,1600.0
2005-02-02,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2005-02-03,0.3846460266737208,0.4094619060423409,0.3846460266737208,0.4094619060423409,32410.0
2005-02-04,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.0
2005-02-07,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,15000.0
2005-02-08,0.3846459724604499,0.3846459724604499,0.3722380493163666,0.3722380493163666,5000.0
2005-02-09,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,2500.0
2005-02-10,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.3722380493163666,0.0
2005-02-11,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,10000.0
2005-02-14,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,1000.0
2005-02-15,0.4020170311084707,0.4020170311084707,0.4020170311084707,0.4020170311084707,4200.0
2005-02-16,0.4020171549311296,0.4020171549311296,0.3846460303329901,0.3846460303329901,6996.0
2005-02-17,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.3846460303329901,0.0
2005-02-18,0.3995355661280234,0.4094619060423409,0.3995355661280234,0.4094619060423409,43619.0
2005-02-21,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.4094619060423409,8000.0
2005-02-22,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.4094619060423409,1141875.0
2005-02-23,0.4094618288228677,0.4268329499797696,0.4094618288228677,0.4268329499797696,14320.0
2005-02-24,0.4218696762142692,0.4218696762142692,0.4169064788425747,0.4169064788425747,20000.0
2005-02-25,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.4094619060423409,270740.0
2005-02-28,0.4144249748712366,0.4218697575731203,0.4144249748712366,0.4218697575731203,72314.0
2005-03-01,0.4218697575731203,0.4218697575731203,0.4218697575731203,0.4218697575731203,0.0
2005-03-02,0.4144250759994997,0.4144250759994997,0.4094619060423409,0.4094619060423409,46846.0
2005-03-03,0.4094618061251937,0.4218697575731203,0.4094618061251937,0.4218697575731203,19180.0
2005-03-04,0.4218697575731203,0.4218697575731203,0.4218697575731203,0.4218697575731203,0.0
2005-03-07,0.4094618429328976,0.4144250121250942,0.4094618429328976,0.4144250121250942,3530.0
2005-03-08,0.4144250121250942,0.4144250121250942,0.4144250121250942,0.4144250121250942,2360.0
2005-03-09,0.4144250121250942,0.4144250121250942,0.4144250121250942,0.4144250121250942,0.0
2005-03-10,0.4144250121250942,0.4144250121250942,0.4144250121250942,0.4144250121250942,0.0
2005-03-11,0.3995355661280234,0.4094619060423409,0.397053981149444,0.4094619060423409,17150.0
2005-03-14,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.4094619060423409,0.0
2005-03-15,0.4218697809586036,0.4268329499797696,0.4218697809586036,0.4268329499797696,3577896.0
2005-03-16,0.4317961190009357,0.4317961190009357,0.4268329499797696,0.4268329499797696,10639.0
2005-03-17,0.4218697809586036,0.4268329499797696,0.4218697809586036,0.4268329499797696,5814.0
2005-03-18,0.4268329499797696,0.4268329499797696,0.4268329499797696,0.4268329499797696,0.0
2005-03-21,0.4218697264247012,0.4243513106144969,0.4218697264247012,0.4243513106144969,50000.0
2005-03-22,0.4218697809586036,0.4268329499797696,0.4020170752911187,0.4268329499797696,25263.0
2005-03-23,0.4218697809586036,0.4268329499797696,0.4218697809586036,0.4268329499797696,213540.0
2005-03-24,0.4380984773933702,0.4380984773933702,0.4380984773933702,0.4380984773933702,2230.0
2005-03-29,0.4330914596040614,0.4380982924572518,0.4130640983482219,0.4255812103242758,430670.0
2005-03-30,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,10000.0
2005-03-31,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.0
2005-04-01,0.4255812103242758,0.4330914596040614,0.4255812103242758,0.4255812103242758,23500.0
2005-04-04,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,10500.0
2005-04-05,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.0
2005-04-06,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,60000.0
2005-04-07,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,21000.0
2005-04-08,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,936.0
2005-04-11,0.4180709882010529,0.4180709882010529,0.4180709882010529,0.4180709882010529,14506.0
2005-04-12,0.3830232077327352,0.4130642453888177,0.3830232077327352,0.4130642453888177,307308.0
2005-04-13,0.4130642453888177,0.4130642453888177,0.4130642453888177,0.4130642453888177,0.0
2005-04-14,0.4130642373114959,0.4130642373114959,0.4005471509675155,0.4005471509675155,36000.0
2005-04-15,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,15800.0
2005-04-18,0.4005470690207466,0.4005470690207466,0.3955402355074881,0.3955402355074881,10000.0
2005-04-19,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,6000.0
2005-04-20,0.3980436284945797,0.3980436284945797,0.3980436284945797,0.3980436284945797,0.0
2005-04-21,0.3980436284945797,0.3980436284945797,0.3980436284945797,0.3980436284945797,0.0
2005-04-22,0.3980437336987193,0.4105608200426998,0.3980437336987193,0.4005471509675155,20000.0
2005-04-26,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-04-27,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.3805197049371462,4718.0
2005-04-28,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.3805197049371462,10000.0
2005-04-29,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.3805197049371462,5200.0
2005-05-02,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.0
2005-05-03,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,9965.0
2005-05-04,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.0
2005-05-05,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.0
2005-05-06,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,59315.0
2005-05-09,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,720.0
2005-05-10,0.3755129277304836,0.3880300133842652,0.3755129277304836,0.3880300133842652,8940.0
2005-05-11,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-05-12,0.4005471288811331,0.4005471288811331,0.3880300133842652,0.3880300133842652,10000.0
2005-05-13,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,250000.0
2005-05-16,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.0
2005-05-17,0.3905333632094088,0.3905333632094088,0.3905333632094088,0.3905333632094088,381780.0
2005-05-18,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,1560.0
2005-05-19,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,970.0
2005-05-20,0.3755127634928228,0.3830230116003417,0.3755127634928228,0.3830230116003417,17340.0
2005-05-23,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.3830230116003417,2660.0
2005-05-24,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.0
2005-05-25,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.0
2005-05-26,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.0
2005-05-27,0.3780164845978468,0.3780164845978468,0.3780164845978468,0.3780164845978468,0.0
2005-05-30,0.3780163167024724,0.3780163167024724,0.3730094828139233,0.3730094828139233,11100.0
2005-05-31,0.3755128605648006,0.3880299439797282,0.368002610515844,0.368002610515844,17496.0
2005-06-01,0.3880299552033337,0.3880299552033337,0.3805197049371462,0.3805197049371462,12000.0
2005-06-02,0.3755127634928228,0.3830230116003417,0.3755127634928228,0.3830230116003417,5270.0
2005-06-03,0.3830231791227526,0.3880300133842652,0.3830231791227526,0.3880300133842652,3325.0
2005-06-06,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,2400.0
2005-06-07,0.3930367055867734,0.3930367055867734,0.3830230116003417,0.3830230116003417,176554.0
2005-06-08,0.383023121692542,0.383023121692542,0.3755128714263546,0.3805197049371462,40000.0
2005-06-09,0.3830230116003417,0.3830230116003417,0.3830230116003417,0.3830230116003417,350.0
2005-06-10,0.3805195955645021,0.3830230116003417,0.3667508073673841,0.3830230116003417,10650.0
2005-06-14,0.3805199026540102,0.3805199026540102,0.3780164845978468,0.3780164845978468,13200.0
2005-06-15,0.3780162816526536,0.3780162816526536,0.3629957813797127,0.3629957813797127,60909.0
2005-06-16,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.3629957813797127,10000.0
2005-06-17,0.3755128649404968,0.3755128649404968,0.3629957813797127,0.3629957813797127,22000.0
2005-06-20,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.0
2005-06-21,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.3629957813797127,96600.0
2005-06-22,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.3629957813797127,14506.0
2005-06-23,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.3629957813797127,0.0
2005-06-24,0.3805195809374767,0.3830229968770859,0.3705059171790394,0.3705059171790394,54000.0
2005-06-27,0.3755128714263546,0.3805197049371462,0.3755128714263546,0.3805197049371462,5981.0
2005-06-28,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.3805197049371462,0.0
2005-06-29,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.3930367561965003,10000.0
2005-06-30,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.0
2005-07-01,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.0
2005-07-04,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.3930367561965003,0.0
2005-07-05,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,19180.0
2005-07-06,0.4005470177454843,0.4055538506178026,0.4005470177454843,0.4055538506178026,5820.0
2005-07-07,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.0
2005-07-08,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.0
2005-07-11,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,33000.0
2005-07-12,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,143.0
2005-07-13,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-07-14,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,10337.0
2005-07-15,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,314.0
2005-07-18,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-07-19,0.388029843672021,0.388029843672021,0.3830230116003417,0.3830230116003417,9730.0
2005-07-20,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,3210.0
2005-07-21,0.3880298639158261,0.3880298639158261,0.3855264477493814,0.3855264477493814,7500.0
2005-07-22,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.3880300133842652,0.0
2005-07-25,0.3955402946196205,0.3955402946196205,0.3880300133842652,0.3880300133842652,17000.0
2005-07-26,0.3905333632094088,0.3905333632094088,0.3905333632094088,0.3905333632094088,0.0
2005-07-27,0.3905334520492433,0.4005471509675155,0.3905334520492433,0.4005471509675155,606.0
2005-07-28,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-07-29,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-08-01,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.4005471509675155,0.0
2005-08-02,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.4055538506178026,500000.0
2005-08-03,0.4005470177454843,0.4130640999262802,0.4005470177454843,0.4055538506178026,91294.0
2005-08-04,0.4005470177454843,0.4055538506178026,0.4005470177454843,0.4055538506178026,32000.0
2005-08-05,0.4055539934355692,0.4130642453888177,0.4055539934355692,0.4130642453888177,31225.0
2005-08-08,0.4130642453888177,0.4130642453888177,0.4030505761178197,0.4130642453888177,29200.0
2005-08-09,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.4055538506178026,127704.0
2005-08-10,0.4055538506178026,0.4055538506178026,0.4055538506178026,0.4055538506178026,55696.0
2005-08-11,0.4130642453888177,0.4130642453888177,0.4130642453888177,0.4130642453888177,2751.0
2005-08-12,0.4130642453888177,0.4130642453888177,0.4130642453888177,0.4130642453888177,0.0
2005-08-15,0.4255812103242758,0.4255812103242758,0.4255812103242758,0.4255812103242758,6121.0
2005-08-16,0.4380984773933702,0.4380984773933702,0.4380984773933702,0.4380984773933702,12000.0
2005-08-17,0.4355949980823825,0.4355949980823825,0.4355949980823825,0.4355949980823825,0.0
2005-08-18,0.4315334156086186,0.4315334156086186,0.4315334156086186,0.4315334156086186,100000.0
2005-08-19,0.4315334156086186,0.4315334156086186,0.4315334156086186,0.4315334156086186,0.0
2005-08-22,0.4315334156086186,0.4315334156086186,0.4315334156086186,0.4315334156086186,30000.0
2005-08-23,0.4416873021455487,0.46961006610423,0.4416873021455487,0.46961006610423,256100.0
2005-08-24,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,965000.0
2005-08-25,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,8000.0
2005-08-26,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,10300.0
2005-08-29,0.4848404349029754,0.5076863281423091,0.482302005683101,0.5076863281423091,46418.0
2005-08-30,0.507686403158371,0.5203785511331431,0.4949942551835988,0.4949942551835988,6000.0
2005-08-31,0.500071255469531,0.5076865464030627,0.4975328251583538,0.4975328251583538,25832.0
2005-09-01,0.4975328251583538,0.4975328251583538,0.4975328251583538,0.4975328251583538,0.0
2005-09-02,0.4975328251583538,0.4975328251583538,0.4975328251583538,0.4975328251583538,0.0
2005-09-05,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,2625.0
2005-09-06,0.4708790273769972,0.4708790273769972,0.4708790273769972,0.4708790273769972,9000.0
2005-09-07,0.4734176457665753,0.4746868607581557,0.4721484307749949,0.4746868607581557,38500.0
2005-09-08,0.4746868607581557,0.4746868607581557,0.4746868607581557,0.4746868607581557,0.0
2005-09-09,0.4772252471362457,0.4848405363899032,0.4772252471362457,0.4848405363899032,12500.0
2005-09-12,0.4949942551835988,0.4949942551835988,0.4949942551835988,0.4949942551835988,1000.0
2005-09-13,0.5051479482073445,0.5051479482073445,0.4823020527390443,0.4823020527390443,14000.0
2005-09-14,0.4873789116741185,0.4873789116741185,0.4823020527390443,0.4823020527390443,10000.0
2005-09-15,0.4873789116741185,0.4873789116741185,0.4823020527390443,0.4823020527390443,12750.0
2005-09-16,0.4873789116741185,0.4873789116741185,0.4823020527390443,0.4823020527390443,4790.0
2005-09-19,0.4949942856552494,0.4949942856552494,0.4848405363899032,0.4848405363899032,12270.0
2005-09-20,0.4848404349029754,0.5076863281423091,0.482302005683101,0.5076863281423091,7040.0
2005-09-21,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,21230.0
2005-09-22,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,2000.0
2005-09-23,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,10000.0
2005-09-26,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.0
2005-09-27,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.0
2005-09-28,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,30000.0
2005-09-29,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,44568.0
2005-09-30,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.0
2005-10-03,0.4873789768788141,0.4873789768788141,0.4873789768788141,0.4873789768788141,3875.0
2005-10-04,0.4873789361382677,0.4949942551835988,0.4873789361382677,0.4949942551835988,163375.0
2005-10-05,0.482302117264525,0.4949942965607181,0.4797636874573804,0.4873789768788141,30373.0
2005-10-06,0.4873789443248601,0.4873789443248601,0.4797636554120814,0.4797636554120814,14002.0
2005-10-07,0.4797636554120814,0.4797636554120814,0.4797636554120814,0.4797636554120814,0.0
2005-10-10,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,1557.0
2005-10-11,0.4848405065433133,0.4949942551835988,0.4823020769483588,0.4949942551835988,24923.0
2005-10-12,0.5000710066755765,0.5000710066755765,0.5000710066755765,0.5000710066755765,10000.0
2005-10-13,0.5051478989224346,0.5076863281423091,0.5051478989224346,0.5076863281423091,26321.0
2005-10-14,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.5076863281423091,75000.0
2005-10-17,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.0
2005-10-18,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.0
2005-10-19,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.0
2005-10-20,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.5051478444914501,260.0
2005-10-21,0.4848405363899032,0.4848405363899032,0.4848405363899032,0.4848405363899032,10000.0
2005-10-24,0.4848405363899032,0.4848405363899032,0.4848405363899032,0.4848405363899032,0.0
2005-10-25,0.4899173958923415,0.4899173958923415,0.4848405363899032,0.4848405363899032,7973.0
2005-10-26,0.4848404822065814,0.4899173411416556,0.4823020527390443,0.4823020527390443,35593.0
2005-10-27,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,57354.0
2005-10-28,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.0
2005-10-31,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,20000.0
2005-11-01,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,1000.0
2005-11-02,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.5076863281423091,1480.0
2005-11-03,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.5076863281423091,0.0
2005-11-04,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.5051478444914501,0.0
2005-11-07,0.5076863281423091,0.5076863281423091,0.5064171135323718,0.5076863281423091,15500.0
2005-11-08,0.4949942303371961,0.4949942303371961,0.4823020527390443,0.4823020527390443,55711.0
2005-11-09,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.4823020527390443,0.0
2005-11-10,0.4873789361382677,0.4949942551835988,0.4848405065433133,0.4949942551835988,10290.0
2005-11-11,0.4949942551835988,0.4949942551835988,0.4848405065433133,0.4949942551835988,40500.0
2005-11-14,0.4949942551835988,0.4949942551835988,0.4949942551835988,0.4949942551835988,33929.0
2005-11-15,0.4949942551835988,0.4949942551835988,0.4949942551835988,0.4949942551835988,10557.0
2005-11-16,0.4975326643397923,0.510224811793168,0.4949942348491172,0.510224811793168,109000.0
2005-11-17,0.510224811793168,0.510224811793168,0.510224811793168,0.510224811793168,1711.0
2005-11-18,0.5203784874249155,0.5203784874249155,0.5203784874249155,0.5203784874249155,8000.0
2005-11-21,0.5203784874249155,0.5203784874249155,0.5203784874249155,0.5203784874249155,0.0
2005-11-22,0.5203784874249155,0.5203784874249155,0.5203784874249155,0.5203784874249155,0.0
2005-11-23,0.5203785842489442,0.533070733031418,0.5203785842489442,0.533070733031418,38960.0
2005-11-24,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,0.0
2005-11-25,0.5483013756663949,0.558455094758579,0.5483013756663949,0.558455094758579,365000.0
2005-11-28,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,0.0
2005-11-29,0.5711471592927466,0.5711471592927466,0.5356090871964329,0.5356090871964329,13000.0
2005-11-30,0.5356091627879128,0.5356091627879128,0.533070733031418,0.533070733031418,6200.0
2005-12-01,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,137196.0
2005-12-02,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,0.0
2005-12-05,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,0.0
2005-12-06,0.5584551049444583,0.5711472540411854,0.5584551049444583,0.5711472540411854,20230.0
2005-12-07,0.5711472540411854,0.5711472540411854,0.5711472540411854,0.5711472540411854,2000.0
2005-12-08,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,47770.0
2005-12-09,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,0.0
2005-12-12,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,0.0
2005-12-13,0.568608802787018,0.568608802787018,0.5660703730633636,0.5660703730633636,12200.0
2005-12-14,0.566070384077717,0.566070384077717,0.558455094758579,0.558455094758579,20000.0
2005-12-15,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,1047.0
2005-12-16,0.5584549672918214,0.5686086840664304,0.5457628213235604,0.5686086840664304,1885.0
2005-12-19,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.0
2005-12-20,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.5686086840664304,2920.0
2005-12-21,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.0
2005-12-22,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.0
2005-12-23,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.0
2005-12-28,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.0
2005-12-29,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.0
2005-12-30,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.5660703730633636,0.0
2006-01-03,0.5457629786379206,0.5457629786379206,0.5457629786379206,0.5457629786379206,113.0
2006-01-04,0.533070733031418,0.533070733031418,0.5203785842489442,0.533070733031418,31327.0
2006-01-05,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,0.0
2006-01-06,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,0.0
2006-01-09,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,10000.0
2006-01-10,0.5356090871964329,0.5356090871964329,0.5356090871964329,0.5356090871964329,0.0
2006-01-11,0.5356090871964329,0.5356090871964329,0.5356090871964329,0.5356090871964329,0.0
2006-01-12,0.5381475925444077,0.5381475925444077,0.533070733031418,0.533070733031418,6500.0
2006-01-13,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,0.0
2006-01-16,0.533070733031418,0.533070733031418,0.533070733031418,0.533070733031418,1000.0
2006-01-17,0.5432244518251136,0.5483013107703166,0.5432244518251136,0.5432244518251136,34800.0
2006-01-18,0.5457629786379206,0.5457629786379206,0.5457629786379206,0.5457629786379206,0.0
2006-01-19,0.5457629786379206,0.5457629786379206,0.5457629786379206,0.5457629786379206,0.0
2006-01-20,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,6000.0
2006-01-23,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,10000.0
2006-01-24,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,8704.0
2006-01-25,0.5584549672918214,0.5686086840664304,0.5584549672918214,0.5686086840664304,20000.0
2006-01-27,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,2500.0
2006-01-30,0.558455094758579,0.558455094758579,0.558455094758579,0.558455094758579,14000.0
2006-01-31,0.5584549876779242,0.5635318462505566,0.5584549876779242,0.5635318462505566,20782.0
2006-02-01,0.5635318462505566,0.5635318462505566,0.5635318462505566,0.5635318462505566,0.0
2006-02-02,0.5686086840664304,0.5686086840664304,0.5686086840664304,0.5686086840664304,7000.0
2006-02-03,0.56860882422184,0.5711472540411854,0.56860882422184,0.5711472540411854,22718.0
2006-02-06,0.5711469684401128,0.5838391111901554,0.5711469684401128,0.5838391111901554,5000.0
2006-02-07,0.5838394340226836,0.6346080936161657,0.5838394340226836,0.6346080936161657,102000.0
2006-02-08,0.6320696636625387,0.6346080936161657,0.6320696636625387,0.6346080936161657,30000.0
2006-02-09,0.6346080936161657,0.6346080936161657,0.6346080936161657,0.6346080936161657,0.0
2006-02-10,0.6346080936161657,0.6346080936161657,0.6346080936161657,0.6346080936161657,24526.0
2006-02-13,0.6346080936161657,0.6346080936161657,0.6346080936161657,0.6346080936161657,12000.0
2006-02-14,0.6346080830385713,0.6346080830385713,0.6219159334819884,0.6320696531272547,74526.0
2006-02-15,0.6219159018782004,0.6346080507898085,0.6219159018782004,0.624454331660522,14195.0
2006-02-16,0.6346079860613273,0.6396848451081433,0.6143005498740637,0.6396848451081433,70279.0
2006-02-17,0.6599921637045689,0.7107608056482103,0.6498384474200252,0.685376514936851,20000.0
2006-02-20,0.685376614381991,0.7107609087765001,0.685376614381991,0.7082224793370491,206441.0
2006-02-21,0.7031456848939475,0.7234531222705144,0.7031456848939475,0.7234531222705144,38143.0
2006-02-22,0.7234531222705144,0.7234531222705144,0.7107609739101601,0.7234531222705144,14088.0
2006-02-23,0.7158380166135221,0.7158380166135221,0.7158380166135221,0.7158380166135221,298.0
2006-02-24,0.7234531222705144,0.7234531222705144,0.7234531222705144,0.7234531222705144,10000.0
2006-02-27,0.7234530015074903,0.7488373545118311,0.7234530015074903,0.7488373545118311,50000.0
2006-02-28,0.7488373545118311,0.7488373545118311,0.7488373545118311,0.7488373545118311,8000.0
2006-03-01,0.7488374632320972,0.7742217594009402,0.7488374632320972,0.7742217594009402,285052.0
2006-03-02,0.7742217594009402,0.7742217594009402,0.7742217594009402,0.7742217594009402,3000.0
2006-03-03,0.7742217594009402,0.7742217594009402,0.7615296113165185,0.7742217594009402,40553.0
2006-03-06,0.761529815928074,0.761529815928074,0.761529815928074,0.761529815928074,4441.0
2006-03-07,0.7488373545118311,0.7488373545118311,0.7488373545118311,0.7488373545118311,10500.0
2006-03-08,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.0
2006-03-09,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,1700.0
2006-03-10,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,0.0
2006-03-13,0.7193958128296079,0.7193958128296079,0.7193958128296079,0.7193958128296079,2000.0
2006-03-14,0.7219561932042702,0.739877135988896,0.7219561932042702,0.7321966970593605,23690.0
2006-03-15,0.7424371238473456,0.7680383787228239,0.7424371238473456,0.7680383787228239,1454281.0
2006-03-16,0.7680382232575288,0.7680382232575288,0.765478098288198,0.765478098288198,2470.0
2006-03-17,0.742437128206695,0.7654782577299156,0.742437128206695,0.742437128206695,9250.0
2006-03-20,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,0.0
2006-03-21,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,5168.0
2006-03-22,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,4232.0
2006-03-23,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,10000.0
2006-03-24,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.0
2006-03-27,0.755237771233094,0.755237771233094,0.7526776456779257,0.7526776456779257,1000.0
2006-03-28,0.7321966970593605,0.7321966970593605,0.7321966970593605,0.7321966970593605,488.0
2006-03-29,0.7321966970593605,0.7321966970593605,0.7321966970593605,0.7321966970593605,0.0
2006-03-30,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,5000.0
2006-03-31,0.7347568564328694,0.7552379261125518,0.7270764781923216,0.7552379261125518,20900.0
2006-04-03,0.7296364166247347,0.7296364166247347,0.7296364166247347,0.7296364166247347,782.0
2006-04-04,0.7680383787228239,0.7680383787228239,0.7680383787228239,0.7680383787228239,315.0
2006-04-05,0.7680383787228239,0.7680383787228239,0.7680383787228239,0.7680383787228239,13000.0
2006-04-06,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,232.0
2006-04-07,0.7680383832324957,0.7680383832324957,0.742437128206695,0.742437128206695,9868.0
2006-04-10,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,200000.0
2006-04-11,0.7296364166247347,0.7296364166247347,0.7296364166247347,0.7296364166247347,5000.0
2006-04-12,0.7296364166247347,0.7296364166247347,0.7296364166247347,0.7296364166247347,0.0
2006-04-13,0.7424372619526687,0.7552378917715316,0.7321966970593605,0.7321966970593605,2074.0
2006-04-18,0.7347568048461942,0.7347568048461942,0.7347568048461942,0.7347568048461942,2000.0
2006-04-19,0.7347568048461942,0.7347568048461942,0.7347568048461942,0.7347568048461942,0.0
2006-04-20,0.7373169917848487,0.7373169917848487,0.7347568048461942,0.7347568048461942,3000.0
2006-04-21,0.7347568048461942,0.7347568048461942,0.7347568048461942,0.7347568048461942,2531.0
2006-04-24,0.7347564924013477,0.7347564924013477,0.7168356187188781,0.7168356187188781,5319.0
2006-04-26,0.7168356187188781,0.7168356187188781,0.7168356187188781,0.7168356187188781,18824.0
2006-04-27,0.7321965420465048,0.7321965420465048,0.7296364166247347,0.7296364166247347,20000.0
2006-04-28,0.742437128206695,0.742437128206695,0.742437128206695,0.742437128206695,100000.0
2006-05-01,0.7424372957116382,0.7552379261125518,0.729636604272504,0.7552379261125518,15040.0
2006-05-02,0.7552379261125518,0.7680385565134654,0.7424372957116382,0.7552379261125518,177520.0
2006-05-03,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.7552379261125518,0.0
2006-05-04,0.8320416776609381,0.85764293563522,0.8320416776609381,0.8320416776609381,18200.0
2006-05-05,0.85764293563522,0.85764293563522,0.8320416776609381,0.8320416776609381,5135.0
2006-05-08,0.832041418940484,0.8576426689541442,0.832041418940484,0.8448420439473141,14680.0
2006-05-09,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.0
2006-05-10,0.8192410486737972,0.8320416776609381,0.8192410486737972,0.8320416776609381,17637.0
2006-05-11,0.844842306648079,0.844842306648079,0.8320416776609381,0.8320416776609381,2375.0
2006-05-12,0.8320416776609381,0.8320416776609381,0.8320416776609381,0.8320416776609381,3853.0
2006-05-15,0.844842306648079,0.844842306648079,0.8320416776609381,0.8320416776609381,69340.0
2006-05-16,0.832041418940484,0.8448420439473141,0.832041418940484,0.8448420439473141,166435.0
2006-05-17,0.8576426689541442,0.8576426689541442,0.8422819189459481,0.8448420439473141,7000.0
2006-05-18,0.8576427555292746,0.8576427555292746,0.8576427555292746,0.8576427555292746,367.0
2006-05-19,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.8448420439473141,4100.0
2006-05-22,0.8064404196866565,0.8320416776609381,0.7885194780664452,0.8320416776609381,7800.0
2006-05-23,0.8320416776609381,0.8320416776609381,0.8320416776609381,0.8320416776609381,0.0
2006-05-24,0.8064403849873444,0.8371618932346053,0.8064403849873444,0.8371618932346053,13000.0
2006-05-25,0.8192411439444488,0.8192411439444488,0.8064405134687053,0.8064405134687053,10000.0
2006-05-26,0.8090004486077468,0.8090004486077468,0.8090004486077468,0.8090004486077468,0.0
2006-05-29,0.8090006294174749,0.8960449765990521,0.806440503354435,0.8960449765990521,48396.0
2006-05-30,0.857642832934045,0.857642832934045,0.8090004486077468,0.8090004486077468,46371.0
2006-05-31,0.8090004486077468,0.8090004486077468,0.8090004486077468,0.8090004486077468,1500.0
2006-06-01,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.8192410524028737,2560.0
2006-06-02,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.0
2006-06-05,0.8192410198404485,0.8192410198404485,0.8115606427184766,0.8115606427184766,378669.0
2006-06-06,0.8218010738658112,0.8218010738658112,0.8218010738658112,0.8218010738658112,0.0
2006-06-07,0.8320417139051683,0.8320417139051683,0.8269214620872707,0.8269214620872707,5000.0
2006-06-08,0.8269214620872707,0.8269214620872707,0.8269214620872707,0.8269214620872707,0.0
2006-06-09,0.8627629189568762,0.8627629189568762,0.8448420439473141,0.8448420439473141,7093.0
2006-06-13,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,27285.0
2006-06-14,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,1822.0
2006-06-15,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,294.0
2006-06-16,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,6200.0
2006-06-19,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,1500.0
2006-06-20,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.0
2006-06-21,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.8704436397590275,0.0
2006-06-22,0.8704434428664705,0.8704434428664705,0.8576427555292746,0.8576427555292746,68000.0
2006-06-23,0.8576427555292746,0.8704434428664705,0.8576427555292746,0.8576427555292746,10000.0
2006-06-26,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.8448420439473141,3000.0
2006-06-27,0.8448423620222658,0.8448423620222658,0.8243613543004371,0.8243613543004371,22000.0
2006-06-28,0.8243613543004371,0.8243613543004371,0.8243613543004371,0.8243613543004371,7900.0
2006-06-29,0.8115606427184766,0.8115606427184766,0.8115606427184766,0.8115606427184766,800.0
2006-06-30,0.8192408766322896,0.8576427555292746,0.8192408766322896,0.8576427555292746,10168.0
2006-07-03,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.8448420439473141,0.0
2006-07-04,0.844842310493689,0.844842310493689,0.8192410524028737,0.8192410524028737,32625.0
2006-07-05,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.8192410524028737,12815.0
2006-07-06,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.8192410524028737,0.0
2006-07-07,0.832041641860062,0.8448422702964208,0.832041641860062,0.8371618932346053,233021.0
2006-07-10,0.8371618932346053,0.8371618932346053,0.8371618932346053,0.8371618932346053,0.0
2006-07-11,0.8371618932346053,0.8371618932346053,0.8371618932346053,0.8371618932346053,0.0
2006-07-12,0.8422820039704807,0.8576427555292746,0.8422820039704807,0.8576427555292746,67935.0
2006-07-13,0.8576427555292746,0.8576427555292746,0.8576427555292746,0.8576427555292746,6328.0
2006-07-14,0.8576427555292746,0.8576427555292746,0.8525225050096765,0.8576427555292746,11328.0
2006-07-17,0.8755635963610063,0.8755635963610063,0.8755635963610063,0.8755635963610063,2000.0
2006-07-18,0.8755635963610063,0.8755635963610063,0.8755635963610063,0.8755635963610063,2000.0
2006-07-19,0.8755638875346388,0.8832442650170916,0.8576429457040342,0.8832442650170916,13763.0
2006-07-20,0.8832442650170916,0.8832442650170916,0.8832442650170916,0.8832442650170916,11000.0
2006-07-21,0.8832442650170916,0.8832442650170916,0.8832442650170916,0.8832442650170916,869.0
2006-07-24,0.8832442650170916,0.8832442650170916,0.8832442650170916,0.8832442650170916,0.0
2006-07-25,0.8627631333350826,0.8704435712858,0.8627631333350826,0.8678834456482976,13695.0
2006-07-26,0.8730037262497367,0.888364480590759,0.8704436005262332,0.888364480590759,12868.0
2006-07-27,0.8832441099605111,0.8832441099605111,0.875563733826375,0.8806839845824658,55972.0
2006-07-28,0.8806839845824658,0.8806839845824658,0.8806839845824658,0.8806839845824658,2000.0
2006-07-31,0.8755635963610063,0.8755635963610063,0.8755635963610063,0.8755635963610063,5000.0
2006-08-01,0.8755635963610063,0.8755635963610063,0.8755635963610063,0.8755635963610063,0.0
2006-08-02,0.875563968094733,0.8960449765990521,0.875563968094733,0.8960449765990521,32590.0
2006-08-03,0.8960449765990521,0.8960449765990521,0.8960449765990521,0.8960449765990521,0.0
2006-08-04,0.8934846961644265,0.8934846961644265,0.8934846961644265,0.8934846961644265,5000.0
2006-08-07,0.8934846758345456,0.9088454292093242,0.8934846758345456,0.9088454292093242,4080.0
2006-08-08,0.911405415901174,0.9165256662459292,0.9088452907287968,0.9165256662459292,91279.0
2006-08-09,0.9139657000691954,0.9344467660493492,0.9139657000691954,0.9344467660493492,24903.0
2006-08-10,0.9344467660493492,0.9344467660493492,0.9344467660493492,0.9344467660493492,0.0
2006-08-11,0.9344467458721636,0.9344467458721636,0.9088454292093242,0.9088454292093242,5500.0
2006-08-14,0.9344467660493492,0.9344467660493492,0.9344467660493492,0.9344467660493492,23000.0
2006-08-15,0.9318868309103078,0.9318868309103078,0.9318868309103078,0.9318868309103078,6700.0
2006-08-16,0.9318868309103078,0.9318868309103078,0.9318868309103078,0.9318868309103078,0.0
2006-08-17,0.9267663563649524,0.9267663563649524,0.9267663563649524,0.9267663563649524,0.0
2006-08-18,0.9216461407912848,0.9216461407912848,0.9216461407912848,0.9216461407912848,350.0
2006-08-21,0.9088454292093242,0.9088454292093242,0.9088454292093242,0.9088454292093242,1000.0
2006-08-22,0.9088454292093242,0.9088454292093242,0.8934846758345456,0.9088454292093242,10800.0
2006-08-23,0.92164615884977,0.92164615884977,0.919086033004451,0.919086033004451,11410.0
2006-08-24,0.9190859314591768,0.9190859314591768,0.9088454292093242,0.9088454292093242,502000.0
2006-08-25,0.9114056554684948,0.92164615884977,0.908845529623176,0.919086033004451,4013800.0
2006-08-28,0.9088454292093242,0.9088454292093242,0.9088454292093242,0.9088454292093242,12305.0
2006-08-29,0.9165260914916902,0.9446875424922684,0.9114058387712628,0.9446875424922684,10790.0
2006-08-30,0.954927851223688,0.960048102889374,0.954927851223688,0.960048102889374,34100.0
2006-08-31,0.9728486755196126,1.0240512502392156,0.9728486755196126,1.008690496134798,36000.0
2006-09-01,1.0240510915328445,1.0368517790075664,1.0189308409582365,1.0189308409582365,84465.0
2006-09-04,0.9856492698005214,0.9856492698005214,0.9728486418235424,0.9728486418235424,37912.0
2006-09-05,0.9574879951025403,0.9574879951025403,0.9574879951025403,0.9574879951025403,51269.0
2006-09-06,0.9626081394419592,0.9728486418235424,0.9600480138465634,0.9728486418235424,41342.0
2006-09-07,0.9984500659704856,0.9984500659704856,0.9702886203606048,0.9702886203606048,309000.0
2006-09-08,0.9984499757278308,1.0112506039216316,0.9984499757278308,1.0112506039216316,13000.0
2006-09-11,1.0240510915328445,1.0240510915328445,1.0189308409582365,1.0189308409582365,4700.0
2006-09-12,1.0189308409582365,1.0189308409582365,1.0189308409582365,1.0189308409582365,0.0
2006-09-13,1.0112506218188675,1.0112506218188675,1.008690496134798,1.008690496134798,20000.0
2006-09-14,0.9856492670816068,0.9856492670816068,0.9856492670816068,0.9856492670816068,15000.0
2006-09-15,0.983089159294773,0.983089159294773,0.983089159294773,0.983089159294773,489.0
2006-09-18,0.9728486418235424,0.9728486418235424,0.9728486418235424,0.9728486418235424,80911.0
2006-09-19,0.9728486418235424,0.9728486418235424,0.9651682650373548,0.9728486418235424,15431.0
2006-09-20,0.9728486418235424,0.9728486418235424,0.9728486418235424,0.9728486418235424,524.0
2006-09-21,0.9911058868784016,0.9989303996741088,0.9911058868784016,0.9911058868784016,28600.0
2006-09-22,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,263.0
2006-09-25,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.0
2006-09-26,0.9780649358935763,0.9780649358935763,0.9780649358935763,0.9780649358935763,1000.0
2006-09-27,0.9389423419107892,0.9389423419107892,0.9311178296496304,0.9389423419107892,32631.0
2006-09-28,0.9389423419107892,0.9389423419107892,0.9389423419107892,0.9389423419107892,3295.0
2006-09-29,0.978065075269196,0.978065075269196,0.9415506184316502,0.9415506184316502,8289.0
2006-10-02,0.965023898584855,0.965023898584855,0.965023898584855,0.965023898584855,276.0
2006-10-03,0.965024177559378,0.9911058868784016,0.965024177559378,0.9911058868784016,113107.0
2006-10-04,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,3908.0
2006-10-05,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,8000.0
2006-10-06,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,45031.0
2006-10-09,0.9832813740826944,1.0041467415379135,0.9754568612869872,0.9911058868784016,37577.0
2006-10-10,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,20000.0
2006-10-11,1.0041466807238228,1.0145794260032943,1.0041466807238228,1.0145794260032943,23354.0
2006-10-12,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,50000.0
2006-10-13,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,0.0
2006-10-16,1.0197957449151085,1.0693509885200798,1.0197957449151085,1.0693509885200798,102791.0
2006-10-17,1.0667427690615583,1.0667427690615583,1.038052831984649,1.0432691728743255,55653.0
2006-10-18,1.0432691728743255,1.0432691728743255,1.0406610024294871,1.0432691728743255,36047.0
2006-10-19,1.0432691728743255,1.0432691728743255,1.0432691728743255,1.0432691728743255,8000.0
2006-10-20,1.0354447749312226,1.0354447749312226,1.0354447749312226,1.0354447749312226,70000.0
2006-10-23,1.0432691728743255,1.0432691728743255,1.038052831984649,1.0432691728743255,36910.0
2006-10-24,1.0432696352905269,1.0563105554786312,1.0432696352905269,1.0563105554786312,36159.0
2006-10-25,1.0693508773227085,1.0693508773227085,1.0432691728743255,1.0432691728743255,71794.0
2006-10-26,1.0563101971235191,1.0693509885200798,1.0563101971235191,1.0693509885200798,40587.0
2006-10-27,1.0693513512993036,1.0693513512993036,1.0563105554786312,1.0563105554786312,86500.0
2006-10-30,1.0693509885200798,1.0693509885200798,1.0693509885200798,1.0693509885200798,1200.0
2006-10-31,1.0693509885200798,1.0693509885200798,1.0693509885200798,1.0693509885200798,7072.0
2006-11-01,1.0719591741727112,1.0745672825901138,1.0719591741727112,1.0745672825901138,15933.0
2006-11-02,1.0745672825901138,1.0797836237923033,1.0745672825901138,1.0745672825901138,33700.0
2006-11-03,1.0745672825901138,1.0745672825901138,1.0745672825901138,1.0745672825901138,0.0
2006-11-06,1.0771759282856528,1.0771759282856528,1.0563105554786312,1.0563105554786312,150000.0
2006-11-07,1.0563100843403697,1.0563100843403697,1.0510937434652206,1.0510937434652206,5459.0
2006-11-08,1.0510937434652206,1.0510937434652206,1.0510937434652206,1.0510937434652206,0.0
2006-11-09,1.0563103931673126,1.0563103931673126,1.0458777083668749,1.0458777083668749,70000.0
2006-11-10,1.0458774055028524,1.0458774055028524,1.0432691728743255,1.0432691728743255,28481.0
2006-11-13,1.0458774055028524,1.048485513764002,1.0432691728743255,1.0432691728743255,18717.0
2006-11-14,1.0432691728743255,1.0432691728743255,1.0432691728743255,1.0432691728743255,24620.0
2006-11-15,1.038052831984649,1.0432691728743255,1.0354446615398107,1.0432691728743255,9751.0
2006-11-16,1.0406607237056724,1.0432688934519552,1.0406607237056724,1.0406607237056724,27645.0
2006-11-17,1.0406609769820092,1.0406609769820092,1.0171874435524677,1.0171874435524677,9717.0
2006-11-20,1.0145795362315773,1.0145795362315773,1.0041467898186471,1.0093631319332603,32010.0
2006-11-21,0.9963220183202988,1.0171874435524677,0.9884975071771184,1.0171874435524677,39371.0
2006-11-22,1.0171877118402008,1.0302285671850848,1.0171877118402008,1.0302285671850848,18796.0
2006-11-23,1.0302282954577684,1.0302282954577684,1.0171874435524677,1.0171874435524677,27300.0
2006-11-24,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,129860.0
2006-11-27,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,0.0
2006-11-28,0.9937140770753664,0.9963222480578332,0.9937140770753664,0.9937140770753664,10820.0
2006-11-29,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,10493.0
2006-11-30,1.0041466807238228,1.0145794260032943,0.9963221684019912,1.0145794260032943,7200.0
2006-12-01,1.0171875967772384,1.0171875967772384,1.0145794260032943,1.0145794260032943,1233.0
2006-12-04,0.9911058868784016,0.9911058868784016,0.9911058868784016,0.9911058868784016,64965.0
2006-12-05,0.9911059060928996,0.9937140770753664,0.9911059060928996,0.9937140770753664,30126.0
2006-12-06,1.0041466614509809,1.0119712358063295,1.0041466614509809,1.0119712358063295,16700.0
2006-12-07,1.0041469075171534,1.025012340604999,1.0041469075171534,1.022404169241982,77800.0
2006-12-08,1.022404169241982,1.022404169241982,1.022404169241982,1.022404169241982,0.0
2006-12-11,1.0197956139335276,1.0197956139335276,1.0171874435524677,1.0171874435524677,34493.0
2006-12-12,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,0.0
2006-12-13,1.0171874435524677,1.0197956139335276,1.0171874435524677,1.0171874435524677,51977.0
2006-12-14,1.0041465294634797,1.0171874435524677,1.0041465294634797,1.0171874435524677,11338.0
2006-12-15,1.0171874684259428,1.0432691728743255,1.0093628949077396,1.0432691728743255,426358.0
2006-12-18,1.0432693839708895,1.053702067861206,1.0302285291079931,1.0484857259160478,64494.0
2006-12-19,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,7643.0
2006-12-20,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,59664.0
2006-12-21,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,9500.0
2006-12-22,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,104226.0
2006-12-27,1.017187579818012,1.0354447749312226,1.017187579818012,1.0354447749312226,7564.0
2006-12-28,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,5000.0
2006-12-29,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,0.0
2007-01-02,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,0.0
2007-01-03,1.0171874435524677,1.0171874435524677,1.0171874435524677,1.0171874435524677,15785.0
2007-01-04,1.0119712358063295,1.0119712358063295,1.0119712358063295,1.0119712358063295,0.0
2007-01-05,1.0015387339901578,1.0015387339901578,1.0015387339901578,1.0015387339901578,1000.0
2007-01-08,1.0015386187613404,1.017187707288884,1.0015386187613404,1.0093631319332603,3950.0
2007-01-09,1.0041467415379135,1.0041467415379135,0.9911058868784016,0.9911058868784016,23776.0
2007-01-10,1.011971432706617,1.011971432706617,1.0041468568288323,1.0067550280601918,8075.0
2007-01-11,1.0041468568288323,1.0067550280601918,1.0041468568288323,1.0067550280601918,4340.0
2007-01-12,1.0015383590824194,1.0171874435524677,1.0015383590824194,1.0171874435524677,12750.0
2007-01-15,0.9911056345138928,0.9911056345138928,0.9806729534427492,0.9806729534427492,5000.0
2007-01-16,0.9911058967499302,1.0041467515393303,0.9858895548341704,1.0041467515393303,219257.0
2007-01-17,1.0041465294634797,1.0171874435524677,1.0041465294634797,1.0171874435524677,9300.0
2007-01-18,1.017187579818012,1.04066111639214,1.017187579818012,1.0354447749312226,56186.0
2007-01-19,1.0302284334703051,1.0354447749312226,1.0302284334703051,1.0354447749312226,8253.0
2007-01-22,1.0354446615398107,1.0693508773227085,1.0354446615398107,1.0432691728743255,166732.0
2007-01-23,1.0432691728743255,1.0432691728743255,1.0432691728743255,1.0432691728743255,0.0
2007-01-24,1.0458775142593146,1.0771755628519282,1.0458775142593146,1.0693509885200798,53500.0
2007-01-25,1.077175645434871,1.077175645434871,1.077175645434871,1.077175645434871,1372.0
2007-01-29,1.0771754609610893,1.0902162511241116,1.0771754609610893,1.0902162511241118,4392.0
2007-01-30,1.0902162511241116,1.0980408247158275,1.0615264381450351,1.0902162511241118,11824.0
2007-01-31,1.098041075678016,1.100649184559764,1.098041075678016,1.100649184559764,2651.0
2007-02-01,1.1215144211235974,1.1215144211235974,1.0902162511241116,1.0902162511241118,4613.0
2007-02-02,1.0902162511241116,1.0902162511241116,1.0902162511241116,1.0902162511241118,274.0
2007-02-05,1.0902163763043056,1.095432717841938,1.0902163763043056,1.095432717841938,4726.0
2007-02-06,1.095432717841938,1.095432717841938,1.095432717841938,1.095432717841938,2000.0
2007-02-07,1.0954326287232692,1.1606369548226871,1.090216287610011,1.1606369548226871,19600.0
2007-02-08,1.1580289372735144,1.1580289372735144,1.1580289372735144,1.1580289372735144,180.0
2007-02-09,1.1058651839789362,1.1058651839789362,1.098040735391111,1.098040735391111,7027.0
2007-02-12,1.095432717841938,1.095432717841938,1.095432717841938,1.095432717841938,1700.0
2007-02-13,1.100649184559764,1.100649184559764,1.100649184559764,1.100649184559764,520.0
2007-02-14,1.1215147924593805,1.1345555869402362,1.1215147924593805,1.1215147924593805,33229.0
2007-02-15,1.1345555869402362,1.1345555869402362,1.1215147924593805,1.1215147924593805,12300.0
2007-02-16,1.1345555174082886,1.1475964354573425,1.1345555174082886,1.1475964354573425,28792.0
2007-02-19,1.1475961642232329,1.1606369548226871,1.1475961642232329,1.1606369548226871,4400.0
2007-02-20,1.1606373570067028,1.1606373570067028,1.1084739277984514,1.1084739277984514,96660.0
2007-02-21,1.1345555607276467,1.199759904727712,1.1345555607276467,1.1893272196370948,168724.0
2007-02-22,1.199759657107724,1.2467068546934226,1.199759657107724,1.2258413644512287,301795.0
2007-02-23,1.2128005228464316,1.2519231444287138,1.1997596075298755,1.2388822291121575,107483.0
2007-02-26,1.2388820935595102,1.2519230074491907,1.236273861034625,1.2519230074491907,122407.0
2007-02-27,1.2519232749980378,1.2519232749980378,1.2362741252390888,1.2362741252390888,14247.0
2007-02-28,1.1997595383434716,1.2180167938603337,1.1867187481463228,1.2180167938603337,24740.0
2007-03-01,1.231057917492951,1.231057917492951,1.231057917492951,1.231057917492951,4236.0
2007-03-02,1.2154090292483477,1.223233605873744,1.2154090292483477,1.223233605873744,2140.0
2007-03-05,1.2388820793340216,1.2388820793340216,1.1997594624815784,1.1997594624815784,51823.0
2007-03-06,1.202367694976514,1.202367694976514,1.1893267812365762,1.1997594624815784,282992.0
2007-03-07,1.1997599480749073,1.2128008670930537,1.1893272626073583,1.191935496157956,150153.0
2007-03-08,1.2101921437265803,1.212800376221516,1.1997594624815784,1.1997594624815784,13076.0
2007-03-09,1.1997594624815784,1.1997594624815784,1.1997594624815784,1.1997594624815784,0.0
2007-03-12,1.2101921808913694,1.2128004134664034,1.1997594993259817,1.2128004134664034,2502.0
2007-03-13,1.2101921808913694,1.2128004134664034,1.1997594993259817,1.2128004134664034,212766.0
2007-03-14,1.2220184456597434,1.224652166458464,1.2114838136303017,1.224652166458464,212766.0
2007-03-15,1.174612783414129,1.174612783414129,1.1614444285468684,1.1614444285468684,16902.0
2007-03-16,1.161444022207394,1.161444022207394,1.1588104275049675,1.1588104275049675,15582.0
2007-03-19,1.1825135185801112,1.1904145554324537,1.1825135185801112,1.1904145554324537,2515.0
2007-03-20,1.1667113267807214,1.1851469918639304,1.1667113267807214,1.1746123619828663,18079.0
2007-03-21,1.1983157719421025,1.1983157719421025,1.1614444285468684,1.1614444285468684,14700.0
2007-03-22,1.198315342006607,1.198315342006607,1.1719786417212534,1.1746123619828663,81802.0
2007-03-23,1.1746123619828663,1.1930480270660753,1.1746123619828663,1.1746123619828663,19160.0
2007-03-26,1.1746123619828663,1.1851469918639304,1.1746123619828663,1.1746123619828663,24886.0
2007-03-27,1.1772461213087586,1.1851471576159245,1.171978805631552,1.1851471576159245,529452.0
2007-03-28,1.185147474937066,1.23255332872476,1.185147474937066,1.2114840603746737,11745.0
2007-03-29,1.2114837360019584,1.2114837360019584,1.1851471576159245,1.1851471576159245,12779.0
2007-03-30,1.2114838272261212,1.2193848641282314,1.2088502319805652,1.2088502319805652,16958.0
2007-04-02,1.2009494261996303,1.2141177817098072,1.2009494261996303,1.2114840603746737,134158.0
2007-04-03,1.2114840603746737,1.2114840603746737,1.2114840603746737,1.2114840603746737,100639.0
2007-04-04,1.2114833893002983,1.2193844233463504,1.2114833893002983,1.2193844233463504,2141.0
2007-04-05,1.214117109176541,1.2193844233463504,1.2114833893002983,1.2193844233463504,29851.0
2007-04-10,1.2114833893002983,1.2193844233463504,1.2114833893002983,1.2193844233463504,4770.0
2007-04-11,1.206216511152288,1.2088502319805652,1.206216511152288,1.2088502319805652,1400.0
2007-04-12,1.2114835642449435,1.2141172845015098,1.2114835642449435,1.2141172845015098,9500.0
2007-04-13,1.2141177817098072,1.2141177817098072,1.2114840603746737,1.2114840603746737,2443042.0
2007-04-16,1.2141177817098072,1.2167513774621952,1.2114840603746737,1.2114840603746737,513300.0
2007-04-17,1.2114841648459027,1.2114841648459027,1.195682212220671,1.195682212220671,26437.0
2007-04-18,1.206216511152288,1.2114838272261212,1.2009491950784548,1.2088502319805652,80261.0
2007-04-19,1.2114840603746737,1.2114840603746737,1.1983158304472423,1.2114840603746737,142809.0
2007-04-20,1.2114839339631436,1.2114839339631436,1.1877810723339293,1.1877810723339293,8760.0
2007-04-23,1.2114837492167017,1.2114837492167017,1.1904144862780532,1.198315522671403,978576.0
2007-04-24,1.1983152298253767,1.216750767600034,1.1983152298253767,1.216750767600034,14780.0
2007-04-26,1.2167513774621952,1.2246524158848504,1.2114840603746737,1.2114840603746737,283765.0
2007-04-27,1.224652166458464,1.224652166458464,1.224652166458464,1.224652166458464,875.0
2007-04-30,1.2167510316635952,1.2404540146124667,1.2114837160730356,1.2404540146124667,64350.0
2007-05-01,1.2404541776795492,1.2509888102455249,1.2114838753317527,1.2509888102455249,62573.0
2007-05-02,1.2641570670400049,1.2904936464402723,1.2615233463086195,1.2904936464402723,15483.0
2007-05-03,1.303661851631317,1.343166782864963,1.2957609407342163,1.316830203903437,39987.0
2007-05-04,1.3168300094840946,1.3168300094840946,1.2957607494255805,1.3141962891854322,9684.0
2007-05-07,1.3010282156796338,1.369503318829767,1.2957609000527004,1.369503318829767,24059.0
2007-05-08,1.369503318829767,1.369503318829767,1.3668697238076557,1.369503318829767,14744.0
2007-05-09,1.369503204824812,1.369503204824812,1.3194637733258574,1.3194637733258574,4500.0
2007-05-10,1.3220970837765895,1.3220970837765895,1.3220970837765895,1.3220970837765895,216.0
2007-05-11,1.343167158621209,1.343167158621209,1.2957613032284894,1.2957613032284896,8749.0
2007-05-14,1.295761223338651,1.295761223338651,1.248355245285986,1.2667909173712162,22862.0
2007-05-15,1.2694246386331385,1.2694246386331385,1.2667909173712162,1.2667909173712162,10000.0
2007-05-16,1.2509884495969796,1.2509884495969796,1.237820099894462,1.237820099894462,5020.0
2007-05-17,1.2378200966364894,1.2430874113870949,1.2378200966364894,1.2430874113870949,10584.0
2007-05-18,1.253622379667945,1.253622379667945,1.253622379667945,1.253622379667945,162.0
2007-05-21,1.253622531178382,1.253622531178382,1.2509888102455249,1.2509888102455249,4460.0
2007-05-22,1.25888984746137,1.25888984746137,1.2509888102455249,1.2509888102455249,12400.0
2007-05-23,1.2904933908126277,1.2904933908126277,1.2773250409295909,1.2852260759759508,28631.0
2007-05-24,1.2904932733154366,1.298394182059741,1.2904932733154366,1.298394182059741,12076.0
2007-05-25,1.2983945316379548,1.3194639203217189,1.2904936207664184,1.2931272158626923,21720.0
2007-05-28,1.3194636803526216,1.3431665342391388,1.3194636803526216,1.3299983099872277,13034.0
2007-05-29,1.3616026968864017,1.3616026968864017,1.3589689757231422,1.3616026968864017,27509.0
2007-05-30,1.3642360287531985,1.3695033444787816,1.358968713027615,1.3668697494073463,24840.0
2007-05-31,1.3589685231967086,1.3589685231967086,1.3168300032782667,1.3589685231967086,4036.0
2007-06-01,1.3589685744479056,1.3589685744479056,1.3194637733258574,1.3194637733258574,5241.0
2007-06-04,1.3563355613051569,1.369503792132093,1.3326325700008166,1.3326325700008166,32045.0
2007-06-05,1.3431667613666018,1.3589687084905957,1.3431667613666018,1.3431667613666018,16545.0
2007-06-06,1.3589689757231422,1.3616026968864017,1.348434342235578,1.3616026968864017,139415.0
2007-06-07,1.3458004092517395,1.3563350400981844,1.3326320579023303,1.3563350400981844,6670.0
2007-06-08,1.3537011253801796,1.3537011253801796,1.3299982721676715,1.3537011253801796,2917.0
2007-06-12,1.3563350400981844,1.358968635018443,1.3431666887487754,1.3563350400981844,110952.0
2007-06-13,1.3563350400981844,1.358968635018443,1.3326320579023303,1.3563350400981844,54152.0
2007-06-14,1.3563350400981844,1.3695032658648876,1.3378993733255529,1.3563350400981844,94699.0
2007-06-15,1.356335092553789,1.369503318829767,1.356335092553789,1.369503318829767,5660.0
2007-06-18,1.369503417402633,1.414275666245498,1.369503417402633,1.3826717702091411,27887.0
2007-06-19,1.3826716665303944,1.3879389821414876,1.372137035308208,1.3747706303224,28924.0
2007-06-20,1.382671779305298,1.382671779305298,1.372137147223875,1.3721371472238757,10075.0
2007-06-21,1.369503353096558,1.3853054259554574,1.343166774302916,1.3853054259554578,45325.0
2007-06-22,1.3853051637147855,1.3905724784764024,1.3853051637147855,1.3905724784764024,7819.0
2007-06-25,1.385305491003531,1.3905728070095902,1.3826717702091411,1.3826717702091411,270607.0
2007-06-26,1.3826714435426324,1.4142753321123327,1.3826714435426324,1.3905724784764024,31236.0
2007-06-27,1.3958397867246306,1.4221763604098203,1.3958397867246306,1.4011071014616685,17372.0
2007-06-28,1.4090083626039642,1.4090083626039642,1.39584013526462,1.39584013526462,16852.0
2007-06-29,1.3958398510168746,1.3984734457153516,1.3958398510168746,1.3984734457153516,10233.0
2007-07-02,1.409008078391206,1.409008078391206,1.3563349284931536,1.3589685231967086,29661.0
2007-07-03,1.36950342942049,1.39584013526462,1.3616025181334277,1.39584013526462,118231.0
2007-07-04,1.3958401230156496,1.3958401230156496,1.3826717702091411,1.3826717702091411,21466.0
2007-07-05,1.380038049414752,1.3826717702091411,1.380038049414752,1.3826717702091411,2099.0
2007-07-06,1.361602163013629,1.3905724565367898,1.3563348483351167,1.3879387364061897,57281.0
2007-07-09,1.387939021043465,1.3905727417141864,1.3826717052847366,1.3853054259554578,25721.0
2007-07-10,1.3879387364061897,1.3879387364061897,1.3721367923706531,1.3879387364061897,20641.0
2007-07-11,1.3695033147113067,1.3879389821414876,1.3695033147113067,1.3747706303224,10194.0
2007-07-12,1.3747705085977744,1.3826715441061972,1.3352657078037564,1.3352657078037564,6567.0
2007-07-13,1.3537013719489672,1.369503318829767,1.3537013719489672,1.369503318829767,12507.0
2007-07-16,1.3695033147113067,1.3774043509193008,1.361602404086022,1.3747706303224,57010.0
2007-07-17,1.369503910278835,1.3800385460823057,1.369503910278835,1.3800385460823053,64269.0
2007-07-18,1.369503164403989,1.3800377944699662,1.369503164403989,1.37740419974482,101427.0
2007-07-19,1.3747706344567003,1.3774043550615225,1.369503318829767,1.369503318829767,49660.0
2007-07-20,1.369503318829767,1.3721370394345886,1.361602408180722,1.369503318829767,29951.0
2007-07-23,1.366869670944629,1.3695032658648876,1.3510677246749618,1.3563350400981844,25172.0
2007-07-24,1.3563350400981844,1.358968635018443,1.3563350400981844,1.3563350400981844,11060.0
2007-07-25,1.356335354136011,1.364236266308822,1.3537016330232507,1.364236266308822,31170.0
2007-07-26,1.3537016330232507,1.364236266308822,1.3537016330232507,1.364236266308822,30613.0
2007-07-27,1.364236266308822,1.364236266308822,1.3510680374932251,1.364236266308822,33712.0
2007-07-30,1.3642360241985938,1.3826716919679427,1.3431667613666018,1.3431667613666018,24872.0
2007-07-31,1.3431667406951002,1.369503318829767,1.3431667406951002,1.369503318829767,19528.0
2007-08-01,1.3721370651329294,1.3721370651329294,1.3668697494073463,1.3668697494073463,20123.0
2007-08-02,1.3642360287531985,1.3668697494073463,1.3431667658508646,1.3668697494073463,82442.0
2007-08-03,1.3826719373499392,1.3826719373499392,1.364236266308822,1.364236266308822,37015.0
2007-08-06,1.3563351351370825,1.3563351351370825,1.316830203903437,1.316830203903437,124528.0
2007-08-07,1.3378993713960583,1.3431666868116847,1.3273647405648068,1.3273647405648068,46343.0
2007-08-08,1.316830203903437,1.343166782864963,1.316830203903437,1.316830203903437,1381.0
2007-08-09,1.3299981176512918,1.3326317118877438,1.3220970837765895,1.3220970837765895,53105.0
2007-08-10,1.314196432880297,1.314196432880297,1.2272856628447135,1.2404540146124667,73362.0
2007-08-13,1.237820099894462,1.2536221697705594,1.232552785129993,1.237820099894462,55596.0
2007-08-14,1.272057610274259,1.298394182059741,1.2667902959171624,1.298394182059741,10513.0
2007-08-15,1.295760892119262,1.295760892119262,1.2694243141458443,1.2694243141458443,10599.0
2007-08-16,1.2615229379657795,1.2615229379657795,1.0798004105516932,1.124572643831165,107905.0
2007-08-17,1.1272068127401471,1.1561769894521758,1.10877114299208,1.132474129013491,46432.0
2007-08-20,1.1377413165210637,1.2035828252775045,1.1377413165210637,1.1851471576159245,35420.0
2007-08-21,1.2114835260721162,1.237820099894462,1.2114835260721162,1.237820099894462,14465.0
2007-08-22,1.237820099894462,1.237820099894462,1.237820099894462,1.237820099894462,39282.0
2007-08-23,1.2378202806240493,1.2430875961575798,1.2220183340234576,1.2272856495569884,240625.0
2007-08-24,1.2114838136303017,1.224652166458464,1.2114838136303017,1.224652166458464,225194.0
2007-08-27,1.2299193916272009,1.2299193916272009,1.2299193916272009,1.2299193916272009,215.0
2007-08-28,1.229919732972372,1.229919732972372,1.2114840603746737,1.2114840603746737,45400.0
2007-08-29,1.2114835642449435,1.229919229292823,1.2114835642449435,1.2141172845015098,214300.0
2007-08-30,1.2351870500598936,1.2351870500598936,1.2114840603746737,1.2114840603746737,0.0
2007-08-31,1.2114836658664672,1.2114836658664672,1.193048124854874,1.193048124854874,6818.0
2007-09-03,1.2114840603746737,1.2114840603746737,1.2114840603746737,1.2114840603746737,2672.0
2007-09-04,1.2114834842751196,1.2114834842751196,1.1930479460268613,1.2035825751923477,147099.0
2007-09-05,1.203583147534764,1.2114840603746737,1.203583147534764,1.2114840603746737,2940.0
2007-09-06,1.2035830219476495,1.2035830219476495,1.1877810723339293,1.1877810723339293,12001.0
2007-09-07,1.1877810723339293,1.2114839339631436,1.1877810723339293,1.1877810723339293,960.0
2007-09-10,1.1904144043773863,1.198315440227144,1.1851470890051166,1.193048124854874,17911.0
2007-09-11,1.1956817197496568,1.2114836658664672,1.1904144043773863,1.193048124854874,53539.0
2007-09-12,1.2062166625581443,1.2062166625581443,1.2062166625581443,1.206216662558145,521.0
2007-09-13,1.2062166625581443,1.2062166625581443,1.1930484335120295,1.206216662558145,32880.0
2007-09-14,1.2062162343109517,1.2062162343109517,1.1456420505730232,1.200948919446031,29293.0
2007-09-17,1.1588105916705156,1.1693452231380257,1.150909555278527,1.1693452231380257,159097.0
2007-09-18,1.1667114899543451,1.1851471576159245,1.1588105792298908,1.1851471576159245,84966.0
2007-09-19,1.2065977825594554,1.2065977825594554,1.166377830903,1.2065977825594554,42119.0
2007-09-20,1.1744218807402185,1.1744218807402185,1.166377839209361,1.166377839209361,11257.0
2007-09-21,1.1690592087634848,1.1931910772268266,1.1690592087634848,1.1931910772268266,118095.0
2007-09-24,1.2065977825594554,1.2065977825594554,1.1931910893887363,1.2065977825594554,37508.0
2007-09-25,1.206597578063808,1.2602240859465943,1.206597578063808,1.2602240859465943,38711.0
2007-09-26,1.23072976027126,1.2334110221509094,1.1824657678805757,1.1851471576159245,11695.0
2007-09-27,1.195872556411586,1.195872556411586,1.195872556411586,1.195872556411586,4360.0
2007-09-28,1.1851471727345142,1.2065977794681466,1.1851471727345142,1.203916389698592,5940.0
2007-10-01,1.1931911392769867,1.2280484406937058,1.1931911392769867,1.2146418748181491,9494.0
2007-10-02,1.2200044726045178,1.2200044726045178,1.203916389698592,1.203916389698592,11579.0
2007-10-03,1.2065979579020276,1.2200046530210047,1.2065979579020276,1.209279348068111,6826.0
2007-10-04,1.2092790988258664,1.220004401568188,1.1985536682278508,1.220004401568188,147911.0
2007-10-05,1.220004693739141,1.2763126105489924,1.185147387551,1.27094983003784,45179.0
2007-10-08,1.2655869396408823,1.2655869396408823,1.2065977715123428,1.2441363330486863,1515.0
2007-10-09,1.2226860135673685,1.2280486664746746,1.2200047510415808,1.2280486664746746,6600.0
2007-10-10,1.2280486664746746,1.2280486664746746,1.2280486664746746,1.2280486664746746,4200.0
2007-10-11,1.2092792504483,1.2119605125422166,1.195872556411586,1.195872556411586,2260.0
2007-10-12,1.2012350578412785,1.220004401568188,1.2012350578412785,1.220004401568188,2368.0
2007-10-15,1.2012352084551297,1.2468178147531042,1.195872556411586,1.195872556411586,18624.0
2007-10-16,1.1958724791651607,1.2146418240330272,1.1958724791651607,1.2065977825594554,26338.0
2007-10-17,1.2065977825594554,1.2065977825594554,1.2065977825594554,1.2065977825594554,77592.0
2007-10-18,1.2065980158780207,1.2334112795486092,1.2065980158780207,1.2334112795486092,25011.0
2007-10-19,1.2280483893480445,1.2280483893480445,1.2065977825594554,1.2065977825594554,11179.0
2007-10-22,1.203916392783031,1.2065977825594554,1.1931910893887363,1.2065977825594554,28096.0
2007-10-23,1.2065979726449123,1.230729973011642,1.2065979726449123,1.230729973011642,1512.0
2007-10-24,1.2280486268144917,1.2334112795486092,1.2280486268144917,1.2334112795486092,700.0
2007-10-25,1.220004401568188,1.220004401568188,1.220004401568188,1.220004401568188,19980.0
2007-10-26,1.2200044757301745,1.2280483893480445,1.2065977825594554,1.2065977825594554,452428.0
2007-10-29,1.220004401568188,1.220004401568188,1.2065977092124391,1.220004401568188,6100.0
2007-10-30,1.2200045267395134,1.2334110926150696,1.211960484929614,1.2146418748181491,109725.0
2007-10-31,1.2065977441071418,1.2280483502121349,1.2065977441071418,1.21196039563339,12110.0
2007-11-01,1.220004277492453,1.2307295791440005,1.220004277492453,1.225366928318227,14535.0
2007-11-02,1.222685915331368,1.222685915331368,1.209279348068111,1.209279348068111,1014.0
2007-11-05,1.2092791692377014,1.2119604311515548,1.203916389698592,1.203916389698592,4089.0
2007-11-06,1.209279406172943,1.2334112795486092,1.2065980158780207,1.2334112795486092,65334.0
2007-11-07,1.2200046530210047,1.2200046530210047,1.2065979579020276,1.209279348068111,12562.0
2007-11-08,1.203916389698592,1.203916389698592,1.1851471727345142,1.203916389698592,9885.0
2007-11-09,1.203916810607661,1.203916810607661,1.1824661963745415,1.1824661963745415,22104.0
2007-11-12,1.185146936183343,1.185146936183343,1.1797842855703018,1.1797842855703018,16472.0
2007-11-13,1.179784756871164,1.179784756871164,1.1744221041158474,1.1744221041158474,171533.0
2007-11-14,1.1797849335232746,1.1824661963745415,1.1797849335232746,1.1824661963745415,1969.0
2007-11-15,1.1824655469489846,1.1824655469489846,1.1797842855703018,1.1797842855703018,3606.0
2007-11-16,1.1931908481750684,1.211960189248553,1.1797842855703018,1.1797842855703018,46741.0
2007-11-19,1.1931910772268266,1.1931910772268266,1.1797845120484591,1.1931910772268266,66010.0
2007-11-20,1.1690592087634848,1.1931910772268266,1.1690592087634848,1.1931910772268266,2700.0
2007-11-21,1.1905095867963853,1.1905095867963853,1.1797842855703018,1.1797842855703018,0.0
2007-11-22,1.1905099433376514,1.1905099433376514,1.179784638899487,1.1905099433376514,3160.0
2007-11-23,1.1905099433376514,1.1905099433376514,1.169059334461323,1.1905099433376514,9048.0
2007-11-26,1.1690593711923187,1.1797846759674644,1.0725315003602915,1.1234767619700914,17881.0
2007-11-27,1.1342021113325012,1.1342021113325012,1.1047074581135108,1.126158068507059,50951.0
2007-11-28,1.1529714593547171,1.1529714593547171,1.126158068507059,1.126158068507059,425688.0
2007-11-29,1.1744221041158474,1.1744221041158474,1.1690594513605312,1.1744221041158474,386.0
2007-11-30,1.1395646875157917,1.1395646875157917,1.126157992990967,1.1395646875157917,19725.0
2007-12-03,1.139564763930888,1.139564763930888,1.126158068507059,1.126158068507059,64097.0
2007-12-04,1.126158103810606,1.126158103810606,1.1127515358222222,1.1127515358222222,9238.0
2007-12-05,1.112751425491748,1.1261579921508569,1.0805755120830298,1.0805755120830298,26171.0
2007-12-06,1.1261578800685397,1.1261578800685397,1.048399430403147,1.0564434079547391,17344.0
2007-12-07,1.085937952509172,1.091300603697991,1.0725312606092805,1.085937952509172,6278.0
2007-12-10,1.085938113714423,1.085938113714423,1.0725314198243356,1.0725314198243356,8007.0
2007-12-11,1.091300738230899,1.091300738230899,1.072531392828349,1.091300738230899,2510.0
2007-12-12,1.0725314698029929,1.088619426507352,1.0725314698029929,1.0805755120830298,13076.0
2007-12-13,1.091300603697991,1.0993445165533746,1.085937952509172,1.085937952509172,15075.0
2007-12-14,1.0993446520779169,1.0993446520779169,1.091300738230899,1.091300738230899,0.0
2007-12-17,1.091300738230899,1.091300738230899,1.0859380863809855,1.091300738230899,53015.0
2007-12-18,1.0913007656993163,1.0913007656993163,1.0725314198243356,1.0725314198243356,953644.0
2007-12-19,1.0725314198243356,1.0725314198243356,1.0725314198243356,1.0725314198243356,228829.0
2007-12-20,1.067168770758005,1.075212812685199,1.067168770758005,1.075212812685199,16161.0
2007-12-21,1.069850093831889,1.0725314198243356,1.067168767839442,1.0725314198243356,3588.0
2007-12-24,1.067168778876134,1.067168778876134,1.059124800815603,1.059124800815603,4000.0
2007-12-27,1.0698502859351604,1.0698502859351604,1.0698502859351604,1.0698502859351604,250.0
2007-12-28,1.0698502859351604,1.0698502859351604,1.0591249800395282,1.0698502859351604,1248.0
2007-12-31,1.0564434638696556,1.0725314198243356,1.0564434638696556,1.0725314198243356,50751.0
2008-01-02,1.0725313340213969,1.0725313340213969,1.0483994020199412,1.0483994020199412,0.0
2008-01-03,1.0725313340213969,1.0725313340213969,1.0483994020199412,1.0483994020199412,0.0
2008-01-04,1.0644874333235472,1.0644874333235472,1.0618061073525702,1.0618061073525702,280.0
2008-01-07,1.0483993731978205,1.0483993731978205,1.040355396085143,1.040355396085143,5288.0
2008-01-08,1.0457181026145976,1.0457181026145976,1.0296300836133776,1.0296300836133776,19407.0
2008-01-09,1.0323113550446186,1.040355396085143,1.0296300293403928,1.040355396085143,10880.0
2008-01-10,1.0323113038264489,1.0323113038264489,1.0054980481145326,1.0323113038264489,3700.0
2008-01-11,1.0376739549688323,1.04303667003906,1.0269486526840657,1.0323113038264489,51771.0
2008-01-14,1.0323113038264489,1.0323113038264489,1.0323113038264489,1.0323113038264489,4219.0
2008-01-15,1.0269488950790635,1.0323115474872158,1.0108609378546063,1.0108609378546063,28500.0
2008-01-16,1.0108610843455383,1.0108610843455383,0.9625971417500432,1.0028171045676004,30906.0
2008-01-17,1.0001353942487952,1.0001353942487952,0.9840474408654524,0.9840474408654524,0.0
2008-01-18,0.9786848339600538,0.9786848339600538,0.9625968159219218,0.9625968159219218,10300.0
2008-01-21,0.9786849895917143,0.9786849895917143,0.9652782951066812,0.9652782951066812,14350.0
2008-01-22,0.9250585427090612,0.9250585427090612,0.8848385810542846,0.8848385810542846,25890.0
2008-01-23,0.8848384170382322,0.9223770452196192,0.8848384170382322,0.9223770452196192,6300.0
2008-01-24,0.8982451137391213,0.9116518087517116,0.890201135088283,0.8982451137391213,67200.0
2008-01-25,0.898245100499963,0.9384650570892156,0.898245100499963,0.9384650570892156,25180.0
2008-01-29,0.9304210669462204,0.9652783068177786,0.9223770885143222,0.9518716760979484,18850.0
2008-01-30,0.9518716645495052,0.9652782951066812,0.9518716645495052,0.9652782951066812,28498.0
2008-01-31,0.9652782951066812,0.9786849895917143,0.9545529906609403,0.9652782951066812,481004.0
2008-02-01,0.9786847414676216,0.9786847414676216,0.9652780503815616,0.9786847414676216,159663.0
2008-02-04,0.9786847414676216,0.9786847414676216,0.9786847414676216,0.9786847414676216,15000.0
2008-02-05,0.9679599469392328,0.9679599469392328,0.9679599469392328,0.9679599469392328,250.0
2008-02-06,0.97064082185672,0.97064082185672,0.97064082185672,0.97064082185672,480.0
2008-02-07,0.9760036634802792,0.9760036634802792,0.9652782951066812,0.9652782951066812,22452.0
2008-02-08,0.9652782951066812,0.9706409473295516,0.9652782951066812,0.9652782951066812,126952.0
2008-02-11,0.9679593758132052,0.992091368625841,0.9679593758132052,0.9786847414676216,13157.0
2008-02-12,0.97064082185672,0.97064082185672,0.97064082185672,0.97064082185672,1207.0
2008-02-13,0.97064082185672,0.9786848630790448,0.97064082185672,0.97064082185672,1447.0
2008-02-14,0.9706409473295516,0.9706409473295516,0.9652782951066812,0.9652782951066812,64447.0
2008-02-15,0.9652782951066812,0.9706409473295516,0.9652782951066812,0.9652782951066812,89744.0
2008-02-18,0.9652782951066812,0.9706409473295516,0.9652782951066812,0.9652782951066812,22253.0
2008-02-19,0.9652781264431464,1.0430366979436876,0.9652781264431464,0.9920914468002506,414130.0
2008-02-20,1.0242675094900673,1.059124812049962,0.9867289448094092,1.0457181818068702,50100.0
2008-02-21,0.9920914468002506,0.9920914468002506,0.9920914468002506,0.9920914468002506,430.0
2008-02-22,1.0323113314441383,1.0457180235866133,0.9920914468002506,0.9920914468002506,380626.0
2008-02-25,1.0054983174667604,1.0054983174667604,0.9947730123089062,0.9947730123089062,1022.0
2008-02-26,0.9974541461980816,1.0054981235148583,0.9974541461980816,0.9974541461980816,8341.0
2008-02-27,0.9974539176872416,1.005497893161191,0.9974539176872416,1.005497893161191,22290.0
2008-02-28,0.9974540194891288,1.0081793212157042,0.9786847414676216,0.9786847414676216,144578.0
2008-02-29,1.0081792486188546,1.0162232243345568,1.0081792486188546,1.0135418990959892,42277.0
2008-03-03,1.0081794006578058,1.0081794006578058,0.9920914468002506,0.9920914468002506,6329.0
2008-03-04,0.9813663157031496,0.9813663157031496,0.9652782951066812,0.9652782951066812,9286.0
2008-03-05,0.9652782951066812,0.9652782951066812,0.9652782951066812,0.9652782951066812,8713.0
2008-03-06,0.978684595720406,0.978684595720406,0.9438273063721964,0.9465086314045332,5581.0
2008-03-07,0.9384648553093642,0.9760034776499908,0.9304208785066254,0.9304208785066254,36750.0
2008-03-10,0.9384651365592798,0.9384651365592798,0.925058504536863,0.9277398309413464,133865.0
2008-03-11,0.93578378296602,0.93578378296602,0.9170144986799696,0.9196958250065482,38363.0
2008-03-12,0.9170144476698054,0.9384650570892156,0.9143331214923792,0.9384650570892156,179267.0
2008-03-13,0.9384649229558658,0.9384649229558658,0.9277396197791118,0.9331022713674888,6600.0
2008-03-14,0.9180300472093706,0.9180300472093706,0.9098088902137702,0.9098088902137702,54946.0
2008-03-17,0.8769244133686175,0.9180302054311712,0.8687032549561068,0.9180302054311712,57698.0
2008-03-18,0.8796650491097872,0.9098093051757148,0.8769246621947028,0.904328531345546,21700.0
2008-03-19,0.9015878886061496,0.9180302054311712,0.9015878886061496,0.9180302054311712,115069.0
2008-03-20,0.9180300172478828,0.9180300172478828,0.8769242336114387,0.8769242336114387,7000.0
2008-03-25,0.8632223057326239,0.8906261614902534,0.8632223057326239,0.8769242336114387,9661.0
2008-03-26,0.9536554730870954,0.9536554730870954,0.9536554730870954,0.9536554730870954,460.0
2008-03-27,0.9426937460046628,0.9426937460046628,0.9043282747436532,0.9180302054311712,18145.0
2008-03-28,0.91803006189845,0.91803006189845,0.8796646619717766,0.9015877476441612,55024.0
2008-03-31,0.8522609508650275,0.9043283575831004,0.8522609508650275,0.8906264256404405,354549.0
2008-04-01,0.9015877476441612,0.9015877476441612,0.8851454333898725,0.9015877476441612,2065.0
2008-04-02,0.8988475848060363,0.9015879711945683,0.8906264256404405,0.8906264256404405,11952.0
2008-04-03,0.8906264256404405,0.8906264256404405,0.8796648800863123,0.8906264256404405,266122.0
2008-04-04,0.9317322014546484,0.9317322014546484,0.9180302054311712,0.9180302054311712,2370.0
2008-04-07,0.915289739075508,0.92625134800078,0.8769243365128925,0.92625134800078,7960.0
2008-04-08,0.923510829733393,0.9317320521645888,0.896106972749237,0.9317320521645888,17955.0
2008-04-09,0.942693633139998,0.942693633139998,0.942693633139998,0.942693633139998,126.0
2008-04-10,0.9426935949582508,0.9426935949582508,0.9125492869397306,0.9317320521645888,582674.0
2008-04-11,0.9317322590373408,0.9317322590373408,0.9235110347807848,0.9289918727304766,10006.0
2008-04-14,0.9180300472093706,0.9180300472093706,0.9098088902137702,0.9098088902137702,1771.0
2008-04-15,0.896107216128145,0.9043283754562238,0.896107216128145,0.896107216128145,2850.0
2008-04-16,0.8961070774169486,0.8961070774169486,0.8906263053799485,0.8933666913984486,13402.0
2008-04-17,0.904328129844484,0.9317320521645888,0.8933665870508213,0.9317320521645888,198177.0
2008-04-18,0.9125496920907992,0.9152900790058836,0.8906265967701243,0.904328531345546,1127566.0
2008-04-21,0.9180304993357854,0.9289921127310852,0.9152901123209554,0.9152901123209554,2300.0
2008-04-22,0.9015877332181697,0.9125492758789704,0.8961069618877696,0.9098088902137702,85519.0
2008-04-23,0.9317320408713192,0.9317320408713192,0.9098088902137702,0.9098088902137702,0.0
2008-04-24,0.9317320521645888,0.9317320521645888,0.9317320521645888,0.9317320521645888,329.0
2008-04-28,0.9317320521645888,0.9317320521645888,0.9317320521645888,0.9317320521645888,15216.0
2008-04-29,0.9317320521645888,0.9317320521645888,0.9317320521645888,0.9317320521645888,0.0
2008-04-30,0.9317320947205834,0.9317320947205834,0.9098089427959902,0.9125493286195704,23862.0
2008-05-01,0.9125497253061254,0.9152901123209554,0.9098093382912954,0.9152901123209554,13000.0
2008-05-02,0.9262513080835932,0.9317320796420564,0.9207704711891792,0.9207704711891792,201500.0
2008-05-05,0.9207704711891792,0.9207704711891792,0.9207704711891792,0.9207704711891792,1000.0
2008-05-06,0.9837995380672168,0.9837995380672168,0.9180302054311712,0.9180302054311712,0.0
2008-05-07,0.920770784768978,0.9454343305174864,0.920770784768978,0.9454343305174864,12516.0
2008-05-08,0.9454339999150037,0.9454339999150037,0.9372128426522932,0.9372128426522932,53800.0
2008-05-09,0.9454339806566666,0.9454339806566666,0.9262512807677574,0.9317320521645888,7313.0
2008-05-12,0.9563955928714064,0.9563955928714064,0.92625134800078,0.92625134800078,77500.0
2008-05-13,0.9289916599655113,0.9289916599655113,0.9235108232710836,0.9235108232710836,10000.0
2008-05-14,0.9235111547172588,0.9536554733435744,0.9152899947289832,0.939953540029782,23245.0
2008-05-15,0.9180304993357854,0.9180304993357854,0.9152901123209554,0.9152901123209554,4690.0
2008-05-16,0.920770437591844,0.9235108232710836,0.920770437591844,0.9235108232710836,6000.0
2008-05-19,0.9536554730870954,0.9536554730870954,0.9536554730870954,0.9536554730870954,7655.0
2008-05-20,0.9563954798734152,0.9591358654469688,0.950914708726308,0.9563954798734152,8603.0
2008-05-21,0.9317321197954396,0.9399532774874284,0.92625134800078,0.92625134800078,4026.0
2008-05-22,0.945434049282088,0.945434049282088,0.92625134800078,0.92625134800078,0.0
2008-05-23,0.9152901123209554,0.9152901123209554,0.9152901123209554,0.9152901123209554,76544.0
2008-05-26,0.9426936338833248,0.9426936338833248,0.8988473955622572,0.8988473955622572,0.0
2008-05-27,0.9015879711945683,0.9015879711945683,0.8906264256404405,0.8906264256404405,8000.0
2008-05-28,0.8906264256404405,0.8906264256404405,0.8906264256404405,0.8906264256404405,3000.0
2008-05-29,0.8906262389018469,0.8906262389018469,0.8303376856589462,0.8550011579845163,74927.0
2008-05-30,0.8769244936977805,0.8906264256404405,0.8769244936977805,0.8906264256404405,4000.0
2008-06-02,0.8522609778699124,0.8632225891073368,0.8385590454930908,0.8385590454930908,13103.0
2008-06-03,0.8632225891073368,0.8632225891073368,0.8385590454930908,0.8385590454930908,0.0
2008-06-04,0.8604819025777002,0.8604819025777002,0.822116439964858,0.8412991386033067,124440.0
2008-06-05,0.8412990790958523,0.8412990790958523,0.824856767140193,0.824856767140193,7316.0
2008-06-06,0.8248571131162692,0.8385590454930908,0.822116726640905,0.8385590454930908,31371.0
2008-06-10,0.8385589067854662,0.8385589067854662,0.8358185207633944,0.8358185207633944,9121.0
2008-06-11,0.8303377302756897,0.8330781162368917,0.8138954145084774,0.8303377302756897,509990.0
2008-06-12,0.8221168649170131,0.8221168649170131,0.8138957041081604,0.8138957041081604,0.0
2008-06-13,0.8138952467174083,0.8138952467174083,0.7947125489436617,0.7947125489436617,5168.0
2008-06-16,0.8056740830868351,0.816635624570584,0.8056740830868351,0.816635624570584,12800.0
2008-06-17,0.7974529343399113,0.7974529343399113,0.7947125489436617,0.7947125489436617,3770.0
2008-06-18,0.7947129605966133,0.7947129605966133,0.7810109611819327,0.7810109611819327,11477.0
2008-06-19,0.7892320869161035,0.8029340192578484,0.7810108621750896,0.7974532463211504,22999.0
2008-06-20,0.7947125489436617,0.7947125489436617,0.7947125489436617,0.7947125489436617,5000.0
2008-06-23,0.7810108572726266,0.7810108572726266,0.7755300843703318,0.7755300843703318,9500.0
2008-06-24,0.778270225173801,0.778270225173801,0.7673086828290347,0.7673086828290347,20058.0
2008-06-25,0.7125009074378329,0.7125009074378329,0.7125009074378329,0.7125009074378329,2950.0
2008-06-26,0.7618279860817893,0.7618279860817893,0.7262029699809904,0.7262029699809904,0.0
2008-06-27,0.7262031916470114,0.7262031916470114,0.6878377126456865,0.6933184860264512,72200.0
2008-06-30,0.6933182024977611,0.6987989736371942,0.6741355035097447,0.6741355035097447,33220.0
2008-07-01,0.7070201303463441,0.7070201303463441,0.6741355035097447,0.6741355035097447,0.0
2008-07-02,0.6741355371342419,0.6741355371342419,0.668654765721439,0.6713951514278405,39360.0
2008-07-03,0.6357701330510869,0.6522125142067186,0.6357701330510869,0.6522125142067186,40335.0
2008-07-04,0.5919242053138553,0.6494723347726065,0.5919242053138553,0.6494723347726065,1963.0
2008-07-07,0.6576934299042693,0.6576934299042693,0.6220683391721354,0.6220683391721354,0.0
2008-07-08,0.6494723347726065,0.6494723347726065,0.6494723347726065,0.6494723347726065,0.0
2008-07-09,0.6193278918224775,0.6193278918224775,0.6165875055224828,0.6165875055224828,4437.0
2008-07-10,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.0
2008-07-11,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.0
2008-07-14,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.6165875055224828,0.0
2008-07-15,0.575481583058297,0.575481583058297,0.564520039051237,0.564520039051237,5000.0
2008-07-16,0.5809623581247633,0.5809623581247633,0.5754815860923377,0.5782219721085504,86763.0
2008-07-17,0.6028854788487767,0.6576932615324751,0.6028854788487767,0.6576932615324751,9500.0
2008-07-18,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.6576932615324751,13550.0
2008-07-21,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.0
2008-07-22,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.0
2008-07-23,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.6576932615324751,79500.0
2008-07-24,0.6987992967064163,0.6987992967064163,0.6631742678299201,0.6631742678299198,0.0
2008-07-25,0.6987991243551842,0.6987991243551842,0.6659144904259799,0.6659144904259799,0.0
2008-07-28,0.6631740332672497,0.6631740332672497,0.6576932615324751,0.6576932615324751,43000.0
2008-07-29,0.6576932615324751,0.6576932615324751,0.6576932615324751,0.6576932615324751,1980.0
2008-07-30,0.6357699700958126,0.6357699700958126,0.630289199560706,0.6357699700958125,14881.0
2008-07-31,0.630289199560706,0.6357699700958126,0.630289199560706,0.6357699700958125,271730.0
2008-08-01,0.6302893143469853,0.6302893143469853,0.6193277712804909,0.6193277712804909,159899.0
2008-08-04,0.6028857558046051,0.6028857558046051,0.5891838201732241,0.5919242072995003,7727.0
2008-08-05,0.5919238522425592,0.5919238522425592,0.5891834667600636,0.5891834667600636,5832.0
2008-08-06,0.619327801544483,0.619327801544483,0.6028854861412731,0.6028854861412731,0.0
2008-08-07,0.6028854861412731,0.6028854861412731,0.6028854861412731,0.6028854861412731,10600.0
2008-08-08,0.6111065521415197,0.6193277086094752,0.6056257811628827,0.6138469376308382,5811.0
2008-08-11,0.6165874558569587,0.6302893862532551,0.6165874558569587,0.6275490001739958,247785.0
2008-08-12,0.6275489663244552,0.6302893522559,0.6248085803930103,0.6302893522559001,119855.0
2008-08-13,0.6248085803930103,0.6302893522559,0.6111066507357862,0.6302893522559001,17169.0
2008-08-14,0.6302893522559,0.6302893522559,0.6302893522559,0.6302893522559001,23942.0
2008-08-15,0.6302892505667492,0.6302892505667492,0.6138469376308382,0.6138469376308382,30600.0
2008-08-18,0.6165873855138673,0.6248085428137381,0.6165873855138673,0.6193277712804909,14200.0
2008-08-19,0.6302893522559,0.6302893522559,0.6302893522559,0.6302893522559001,23395.0
2008-08-20,0.6357703461632233,0.712501244378097,0.6357703461632233,0.7097608574895649,125589.0
2008-08-21,0.7399048167144079,0.7399048167144079,0.7399048167144079,0.7399048167144079,1150.0
2008-08-22,0.7015392554384386,0.723462402089346,0.7015392554384386,0.723462402089346,18125.0
2008-08-25,0.7399049182414277,0.7399049182414277,0.7262029886202067,0.7316837604686951,33969.0
2008-08-26,0.7399048167144079,0.7399048167144079,0.7399048167144079,0.7399048167144079,37000.0
2008-08-27,0.7399048167144079,0.7399048167144079,0.7399048167144079,0.7399048167144079,161100.0
2008-08-28,0.7399048167144079,0.7399048167144079,0.7399048167144079,0.7399048167144079,27985.0
2008-08-29,0.764568297242843,0.7673086828290347,0.764568297242843,0.7673086828290347,9000.0
2008-09-01,0.7673086721965934,0.7810105999376862,0.7399048167144079,0.7399048167144079,37500.0
2008-09-02,0.7399048649706759,0.7399048649706759,0.7289433220628947,0.7289433220628947,30300.0
2008-09-03,0.7371644792437305,0.7399048649706759,0.7289433220628947,0.7289433220628947,21401.0
2008-09-04,0.7179816786230511,0.7207221295516064,0.7097605218452238,0.7125009074378329,57705.0
2008-09-05,0.690577856549711,0.7289433220628947,0.6850970850958203,0.7289433220628947,14144.0
2008-09-08,0.7289433220628947,0.7289433220628947,0.7289433220628947,0.7289433220628947,8000.0
2008-09-09,0.7316837604686951,0.7316837604686951,0.7316837604686951,0.7316837604686951,3000.0
2008-09-10,0.7344241275427132,0.7344241275427132,0.7262029699809904,0.7262029699809904,19330.0
2008-09-11,0.7262029363359492,0.7289433220628947,0.7234625506090041,0.7289433220628947,15750.0
2008-09-12,0.723462402089346,0.7262027872537173,0.7207220169249745,0.723462402089346,24749.0
2008-09-15,0.7234625151442157,0.7234625151442157,0.7125009074378329,0.7125009074378329,26220.0
2008-09-16,0.709760550821039,0.709760550821039,0.6933182365941303,0.6960586222986153,17976.0
2008-09-17,0.6987989250572948,0.6987989250572948,0.6850969981612579,0.6850969981612579,424763.0
2008-09-18,0.6253998116112821,0.6822543522624673,0.6253998116112821,0.6822543522624673,6500.0
2008-09-19,0.710681527354886,0.710681527354886,0.7049960805581166,0.7049960805581166,60250.0
2008-09-22,0.710681527354886,0.710681527354886,0.7049960805581166,0.7049960805581166,49244.0
2008-09-23,0.7049961848324365,0.7049961848324365,0.6964680133759007,0.6964680133759007,2154.0
2008-09-24,0.7078389086512815,0.7078389086512815,0.6964680133759007,0.6964680133759007,18000.0
2008-09-25,0.6964679704812943,0.6964679704812943,0.6822543522624673,0.6822543522624673,191283.0
2008-09-26,0.6964680133759007,0.6964680133759007,0.6822543942816748,0.6964680133759007,17978.0
2008-09-29,0.7106815532830806,0.7106815532830806,0.6993106592746913,0.6993106592746913,0.0
2008-09-30,0.6822542895125474,0.6822542895125474,0.6680406048251378,0.6680406048251378,16037.0
2008-10-01,0.6794116187936181,0.6794116187936181,0.6708833802097726,0.6708833802097726,35008.0
2008-10-02,0.6794116200397804,0.6794116200397804,0.6794116200397804,0.6794116200397806,20130.0
2008-10-03,0.673726051589753,0.673726051589753,0.6680406048251378,0.6680406048251378,5200.0
2008-10-06,0.6737262284204405,0.6737262284204405,0.6538271595214447,0.6538271595214447,10592.0
2008-10-07,0.6396135847319072,0.6396135847319072,0.6111863414097357,0.6396135847319072,36370.0
2008-10-08,0.6140290217009494,0.6140290217009494,0.5685453678718789,0.6083435734443017,39001.0
2008-10-09,0.6083436974851681,0.6111864221931216,0.5969727308774511,0.5969727308774511,600026.0
2008-10-10,0.5713881393344744,0.5713881393344744,0.5429608618083521,0.5429608618083521,43609.0
2008-10-13,0.5458034749245402,0.5458034749245402,0.5202189608649105,0.5202189608649105,226467.0
2008-10-14,0.5458034391639895,0.5969724978186387,0.5458034391639895,0.5912870506223374,46056.0
2008-10-15,0.5969725327448822,0.6310852856943535,0.5969725327448822,0.6111862193430923,81697.0
2008-10-16,0.6111863418899385,0.6111863418899385,0.5998153767762416,0.5998153767762416,5940.0
2008-10-17,0.6538272226949557,0.6538272226949557,0.6111863566485279,0.6140290810516231,15000.0
2008-10-20,0.6140290810516231,0.6140290810516231,0.6140290810516231,0.6140290810516231,893.0
2008-10-21,0.6253999630708215,0.6396135847319072,0.6253999630708215,0.6396135847319072,25000.0
2008-10-22,0.6367706971658017,0.6367706971658017,0.6282425263553163,0.6282425263553163,2500.0
2008-10-23,0.6367708603996901,0.6396135847319072,0.6367708603996901,0.6396135847319072,14000.0
2008-10-24,0.6424562737926459,0.6424562737926459,0.6424562737926459,0.6424562737926459,415.0
2008-10-27,0.6424562070580588,0.6424562070580588,0.6197144160111524,0.6197144160111524,17344.0
2008-10-28,0.619714596316982,0.619714596316982,0.5969727308774511,0.5969727308774511,295000.0
2008-10-29,0.6197144160111524,0.6197144160111524,0.6197144160111524,0.6197144160111524,2500.0
2008-10-30,0.6452991355011767,0.6452991355011767,0.6452991355011767,0.6452991355011767,2150.0
2008-10-31,0.6396134569877512,0.6396134569877512,0.6111862193430923,0.6111862193430923,24891.0
2008-11-03,0.6197144160111524,0.6197144160111524,0.6111862443685624,0.6197144160111524,77759.0
2008-11-04,0.6538273236671069,0.6538273236671069,0.633928249772378,0.633928249772378,1390.0
2008-11-05,0.6396134831771956,0.6396134831771956,0.6197144160111524,0.6197144160111524,4100.0
2008-11-06,0.631085258578003,0.631085258578003,0.631085258578003,0.631085258578003,2000.0
2008-11-07,0.6197145058483642,0.6197145058483642,0.6055008843835631,0.6055008843835631,748.0
2008-11-10,0.6083436974851681,0.6310854951487957,0.5969727308774511,0.5969727308774511,323758.0
2008-11-11,0.5998154555854045,0.5998154555854045,0.5969727308774511,0.5969727308774511,5000.0
2008-11-12,0.5969727308774511,0.5969727308774511,0.5969727308774511,0.5969727308774511,300000.0
2008-11-13,0.5969727308774511,0.5969727308774511,0.5969727308774511,0.5969727308774511,9300.0
2008-11-14,0.6026581011106923,0.6026581011106923,0.5998153767762416,0.5998153767762416,11500.0
2008-11-17,0.5998154555854045,0.5998154555854045,0.5969727308774511,0.5969727308774511,4076.0
2008-11-18,0.5685453388060716,0.5969725786360208,0.5685453388060716,0.5742307867720615,3500.0
2008-11-19,0.5742307176122984,0.5799161648935387,0.5685452703310581,0.5799161648935387,8648.0
2008-11-20,0.5543317449065981,0.5685453654886361,0.5543317449065981,0.5685453654886361,65900.0
2008-11-21,0.5458035386694307,0.5685453654886361,0.542960814553023,0.5685453654886361,6977.0
2008-11-24,0.5685454149706569,0.5685454149706569,0.5429608618083521,0.5429608618083521,51126.0
2008-11-25,0.5429608618083521,0.5429608618083521,0.5429608618083521,0.5429608618083521,495.0
2008-11-26,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,1000.0
2008-11-27,0.51737633303191,0.51737633303191,0.4633645033354589,0.5116908505207466,21358.0
2008-11-28,0.5202190492556557,0.5202190492556557,0.5088481182980599,0.5088481182980599,12000.0
2008-12-01,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,2015.0
2008-12-02,0.5458035782305755,0.5458035782305755,0.5401181295856654,0.5401181295856654,14000.0
2008-12-03,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,1500.0
2008-12-04,0.5543318011332339,0.5543318011332339,0.5458035940310387,0.5458035940310387,0.0
2008-12-05,0.5458035837574293,0.5543317906990988,0.5458035837574293,0.5543317906990988,10785.0
2008-12-08,0.5543317906990988,0.5543317906990988,0.5543317906990988,0.5543317906990988,0.0
2008-12-09,0.5543317906990988,0.5543317906990988,0.5543317906990988,0.5543317906990988,0.0
2008-12-10,0.5401181295856654,0.5429608539081204,0.5401181295856654,0.5401181295856654,12100.0
2008-12-11,0.548646226774058,0.5557530704865461,0.548646226774058,0.5557530704865461,5000.0
2008-12-12,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,2735.0
2008-12-15,0.5401181295856654,0.5429608539081204,0.5401181295856654,0.5401181295856654,12023.0
2008-12-16,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,17000.0
2008-12-17,0.5429608131258449,0.5429608131258449,0.5259044684722319,0.5259044684722319,36120.0
2008-12-18,0.5259046126271485,0.5315900624034495,0.5259046126271485,0.5315900624034495,34901.0
2008-12-19,0.5116908524731678,0.5401181295856654,0.5116908524731678,0.5401181295856654,56735.0
2008-12-22,0.5401181295856654,0.5401181295856654,0.5401181295856654,0.5401181295856654,42650.0
2008-12-23,0.5458035782305755,0.5458035782305755,0.5401181295856654,0.5401181295856654,3016.0
2008-12-24,0.5458035782305755,0.5458035782305755,0.5401181295856654,0.5401181295856654,3016.0
2008-12-29,0.5344326809407552,0.5458035782305755,0.5344326809407552,0.5401181295856654,10011.0
2008-12-30,0.528747337515299,0.5315900624034495,0.528747337515299,0.5315900624034495,29900.0
2008-12-31,0.528747337515299,0.5315900624034495,0.528747337515299,0.5315900624034495,29900.0
2009-01-02,0.537275576868106,0.5713883135210631,0.537275576868106,0.5713883135210631,40716.0
2009-01-05,0.602658180293358,0.6111864221931216,0.5969727308774511,0.5969727308774511,16945.0
2009-01-06,0.5969725327448822,0.6111862193430923,0.5969725327448822,0.6111862193430923,8148.0
2009-01-07,0.6111862193430923,0.6111862193430923,0.6111862193430923,0.6111862193430923,55300.0
2009-01-08,0.611186390820932,0.611186390820932,0.5856018019867043,0.5856018019867043,0.0
2009-01-09,0.6111863207670449,0.6111863207670449,0.5770735621566963,0.5770735621566963,25163.0
2009-01-12,0.5856017348653103,0.5856017348653103,0.5770735621566963,0.5770735621566963,9469.0
2009-01-13,0.6111863207670449,0.6111863207670449,0.5770735621566963,0.5770735621566963,0.0
2009-01-14,0.5770735621566963,0.5770735621566963,0.5770735621566963,0.5770735621566963,5702.0
2009-01-15,0.5770734412529186,0.5799161648935387,0.5770734412529186,0.5799161648935387,6000.0
2009-01-16,0.6026581953228245,0.6026581953228245,0.6026581953228245,0.6026581953228245,2203.0
2009-01-19,0.602657980386588,0.602657980386588,0.5884443615615988,0.5884443615615988,0.0
2009-01-20,0.6026581953228245,0.6026581953228245,0.5998154705439773,0.6026581953228245,2879.0
2009-01-21,0.5827589860706742,0.5827589860706742,0.5685453654886361,0.5685453654886361,55600.0
2009-01-22,0.5713880896050437,0.5713880896050437,0.562859917255821,0.5685453654886361,12470.0
2009-01-23,0.5685452883589801,0.5685452883589801,0.5571743934359413,0.5571743934359413,203700.0
2009-01-27,0.5571743934359413,0.5571743934359413,0.5571743934359413,0.5571743934359413,3200.0
2009-01-28,0.562859963752821,0.562859963752821,0.5543317906990988,0.5543317906990988,300900.0
2009-01-29,0.5571745035501978,0.5657026764278975,0.5571745035501978,0.5657026764278975,4100.0
2009-01-30,0.557174489644582,0.557174489644582,0.5486462830917774,0.5486462830917774,14435.0
2009-02-02,0.5571745150503395,0.5571745150503395,0.5543317906990988,0.5543317906990988,200000.0
2009-02-03,0.5628600305291069,0.5685454799060956,0.5628600305291069,0.5628600305291069,47000.0
2009-02-04,0.5685453598435576,0.5685453598435576,0.551489015314464,0.551489015314464,0.0
2009-02-05,0.5685453654886361,0.5685453654886361,0.5685453654886361,0.5685453654886361,1500.0
2009-02-06,0.5685453654886361,0.5685453654886361,0.5685453654886361,0.5685453654886361,2758.0
2009-02-09,0.5685453654886361,0.5685453654886361,0.5685453654886361,0.5685453654886361,8500.0
2009-02-10,0.5571743934359413,0.5571743934359413,0.5571743934359413,0.5571743934359413,4000.0
2009-02-11,0.5571745035501978,0.5657026764278975,0.5571745035501978,0.5657026764278975,5170.0
2009-02-12,0.5685453654886361,0.5685453654886361,0.5585958310812095,0.5685453654886361,3784.0
2009-02-13,0.5685453654886361,0.5685453654886361,0.5685453654886361,0.5685453654886361,9046.0
2009-02-16,0.5685453654886361,0.5685453654886361,0.5685453654886361,0.5685453654886361,5560.0
2009-02-17,0.5685453654886361,0.5799162619542666,0.5685453654886361,0.5685453654886361,61084.0
2009-02-18,0.596972652441791,0.6083436175554879,0.5827590307695377,0.5998153767762416,58345.0
2009-02-19,0.6111863566485279,0.625399978664004,0.6111863566485279,0.6140290810516231,204160.0
2009-02-20,0.6197145144063871,0.6396135847319072,0.6140290657419528,0.6396135847319072,69963.0
2009-02-23,0.6396135847319072,0.6396135847319072,0.6253999630708215,0.6396135847319072,24523.0
2009-02-24,0.6651979157643991,0.66804063929338,0.6538270216484756,0.6651979157643991,25617.0
2009-02-25,0.6566697112959072,0.673726051589753,0.6538269879135996,0.6680406048251378,97700.0
2009-02-26,0.6538270480489359,0.6822543522624673,0.6538270480489359,0.6822543522624673,45915.0
2009-02-27,0.6822544106130268,0.7021534778212741,0.6822544106130268,0.7021534778212741,123724.0
2009-03-02,0.7021534895503988,0.7021534895503988,0.6737261824307265,0.6765689741409899,47090.0
2009-03-03,0.6737263833213543,0.6737263833213543,0.6367709611551234,0.6452991355011767,25879.0
2009-03-04,0.6452991355011767,0.6452991355011767,0.6452991355011767,0.6452991355011767,217.0
2009-03-05,0.6623552106166816,0.6794116200397804,0.6623552106166816,0.6794116200397806,22793.0
2009-03-06,0.6680407801635846,0.6680407801635846,0.6538271595214447,0.6538271595214447,19501.0
2009-03-09,0.6765687712626927,0.6765687712626927,0.6595123649951297,0.6595123649951297,11000.0
2009-03-10,0.6623552866932114,0.6765689741409899,0.6623552866932114,0.6765689741409899,32058.0
2009-03-11,0.679411628618702,0.6822543522624673,0.679411628618702,0.6822543522624673,5554.0
2009-03-12,0.6708833802097726,0.6737261038124288,0.6708833802097726,0.6708833802097726,11182.0
2009-03-13,0.6794118886435198,0.682254613375254,0.6737263714041474,0.6737263714041474,11142.0
2009-03-16,0.6987883800555666,0.7017369218606118,0.6987883800555666,0.7017369218606118,6895.0
2009-03-17,0.6928913186372886,0.6928913186372886,0.6634066085962909,0.6634066085962909,8501.0
2009-03-18,0.663406721960295,0.7017369218606118,0.663406721960295,0.7017369218606118,25699.0
2009-03-19,0.7017366798971834,0.7076336208797579,0.7017366798971834,0.7076336208797579,13392.0
2009-03-20,0.6928913122265675,0.6928913122265675,0.6928913122265675,0.6928913122265675,200704.0
2009-03-23,0.6781489254069283,0.6810973962448985,0.6781489254069283,0.6810973962448985,1090.0
2009-03-24,0.6899427900692022,0.7076336849148903,0.6869943193111022,0.6899427900692022,19420.0
2009-03-25,0.707633578212994,0.7371182813480865,0.707633578212994,0.7371182813480865,15752.0
2009-03-26,0.7518608722035399,0.7695516997148939,0.7518608722035399,0.760706285959217,169741.0
2009-03-27,0.7666031199722524,0.7931394277809275,0.7666031199722524,0.7783970736078246,19715.0
2009-03-30,0.7931394661813547,0.8992844916638751,0.7813455822718629,0.8815936657996373,21798.0
2009-03-31,0.8521088713429696,0.8521088713429696,0.8255725648867089,0.8255725648867089,4949.0
2009-04-01,0.8285210355710617,0.8550573420273223,0.8255725648867089,0.8255725648867089,8313.0
2009-04-02,0.8609543991556123,0.8609543991556123,0.8609543991556123,0.8609543991556123,2647.0
2009-04-03,0.8550573925911451,0.8580058634498557,0.8255726137069493,0.8432634388592126,12439.0
2009-04-06,0.8491604133838069,0.8550573548408817,0.8314695187154957,0.8550573548408817,13450.0
2009-04-07,0.8491605694978395,0.8491605694978395,0.8491605694978395,0.8491605694978395,17796.0
2009-04-08,0.825572647512112,0.825572647512112,0.7607062156672691,0.7666031576261555,120618.0
2009-04-09,0.7666034532613695,0.7754489399079918,0.7666034532613695,0.7754489399079918,1250.0
2009-04-14,0.7813454145591372,0.7931392959371188,0.7813454145591372,0.7931392959371188,7500.0
2009-04-15,0.8373666141183412,0.8491605694978395,0.8373666141183412,0.8491605694978395,5100.0
2009-04-16,0.8491604426513671,0.8491604426513671,0.8403149598637951,0.8403149598637951,29982.0
2009-04-17,0.8403148903581708,0.8462118315307338,0.8403148903581708,0.8462118315307338,27821.0
2009-04-20,0.8462118315307338,0.8462118315307338,0.8432633609444522,0.8462118315307338,19311.0
2009-04-21,0.8432633889928253,0.8432633889928253,0.8255725648867089,0.8255725648867089,1705.0
2009-04-22,0.8255727220348578,0.8255727220348578,0.8196757795436665,0.8196757795436665,8548.0
2009-04-23,0.8196756235180036,0.8255725648867089,0.8196756235180036,0.8255725648867089,10650.0
2009-04-24,0.8255726741683131,0.8255726741683131,0.8019849055711629,0.8019849055711629,5063.0
2009-04-27,0.8019849055711629,0.8078818477204505,0.8019849055711629,0.8019849055711629,8208.0
2009-04-28,0.7990365992235378,0.7990365992235378,0.7960881275410457,0.7990365992235378,37608.0
2009-04-29,0.7990361586654579,0.7990361586654579,0.7960876886086398,0.7960876886086398,1501.0
2009-04-30,0.7813454830641708,0.7960878360791944,0.769551530355068,0.7872424242701803,8851.0
2009-05-01,0.7695516997148939,0.7695516997148939,0.760706285959217,0.760706285959217,19774.0
2009-05-04,0.7607062156672691,0.7813455828204645,0.7607062156672691,0.7666031576261555,77937.0
2009-05-05,0.7754486658993688,0.8019849055711629,0.7754486658993688,0.8019849055711629,42552.0
2009-05-06,0.8049335007551205,0.8255728014599141,0.8019850292258642,0.8167273868721454,22317.0
2009-05-07,0.816727058693082,0.816727058693082,0.7813454145591372,0.7931392959371188,35125.0
2009-05-08,0.7931393945682554,0.7931393945682554,0.7725000292930938,0.7725000292930938,20463.0
2009-05-11,0.7931394667382372,0.7931394667382372,0.7666031576261555,0.7666031576261555,46360.0
2009-05-12,0.7666031279790713,0.7842940234686578,0.7666031279790713,0.7813455526032419,13505.0
2009-05-13,0.7783971118410213,0.7783971118410213,0.7666031576261555,0.7666031576261555,2004.0
2009-05-14,0.7695515621875295,0.7695515621875295,0.737118384212881,0.7430153256628172,44873.0
2009-05-15,0.7430153897906102,0.7725000995850417,0.7430153897906102,0.7666031576261555,573605.0
2009-05-18,0.7666031576261555,0.7666031576261555,0.7666031576261555,0.7666031576261555,8883.0
2009-05-19,0.7607063796634437,0.766603322893617,0.7607063796634437,0.7636548512785303,60502.0
2009-05-20,0.7636546171596333,0.7725000292930938,0.7636546171596333,0.7725000292930938,915996.0
2009-05-21,0.7724998578570248,0.7960876886086398,0.7724998578570248,0.7960876886086398,8664.0
2009-05-22,0.796087647734665,0.8255723467889955,0.796087647734665,0.8108299972618302,25258.0
2009-05-25,0.8226243017495098,0.8786453291833375,0.8226243017495098,0.866851443470343,62645.0
2009-05-26,0.8609543343085662,0.8609543343085662,0.8432634388592126,0.8432634388592126,32394.0
2009-05-27,0.8432634388592126,0.8432634388592126,0.8432634388592126,0.8432634388592126,4246.0
2009-05-28,0.8432636017472501,0.866851443470343,0.8255727731777583,0.866851443470343,7931.0
2009-05-29,0.8639029491845646,0.8639029491845646,0.8462120507860426,0.8580060064840911,1538.0
2009-06-01,0.8580059280748231,0.8845421678019264,0.8550574569940339,0.8609543991556123,44719.0
2009-06-02,0.8697998746597215,0.8845422311189506,0.8668514033678758,0.8845422311189506,24478.0
2009-06-03,0.8933873920568172,0.9199236261704364,0.8845419806856109,0.8874904511426795,16177.0
2009-06-04,0.8904391737026423,0.8904391737026423,0.8697998746597215,0.8845422311189506,105459.0
2009-06-05,0.8845421919482489,0.919923845883572,0.8697998361418641,0.8697998361418641,45324.0
2009-06-09,0.8815936415017126,0.8815936415017126,0.8727482288133855,0.8727482288133855,37448.0
2009-06-10,0.8756967238448912,0.8904390787317561,0.8756967238448912,0.8815936657996373,24264.0
2009-06-11,0.8845419548986524,0.8845419548986524,0.8786450141564276,0.8786450141564276,15009.0
2009-06-12,0.8845421367770102,0.8845421367770102,0.8786451948222643,0.8815936657996373,103553.0
2009-06-15,0.8845421367770102,0.8845421367770102,0.8697997818901453,0.8815936657996373,75164.0
2009-06-16,0.8550574034367309,0.8815936415017126,0.8550574034367309,0.8727482288133855,133526.0
2009-06-17,0.8727483863268404,0.8786453291833375,0.866851443470343,0.866851443470343,81943.0
2009-06-18,0.8668512870211673,0.8727482288133855,0.8639028161250581,0.8727482288133855,11677.0
2009-06-19,0.8697998123979801,0.8697998123979801,0.8609543991556123,0.8609543991556123,66485.0
2009-06-22,0.8668514049799012,0.8697998762772298,0.8521090484932566,0.8521090484932566,34966.0
2009-06-23,0.8580060064840911,0.8609544778343279,0.8462120507860426,0.8580060064840911,19864.0
2009-06-24,0.8432634016296451,0.8609542962979565,0.8432634016296451,0.8550573548408817,75221.0
2009-06-25,0.8550573925911451,0.8550573925911451,0.8432634388592126,0.8432634388592126,148221.0
2009-06-26,0.8550573925911451,0.8550573925911451,0.8432634388592126,0.8432634388592126,42619.0
2009-06-29,0.8521089768443989,0.8550574478938081,0.8314696092014395,0.8314696092014395,61964.0
2009-06-30,0.8403150312929919,0.8639028702364017,0.8314696180506241,0.8609543991556123,36136.0
2009-07-01,0.8609543991556123,0.8639028702364017,0.8521089859132446,0.8609543991556123,10172.0
2009-07-02,0.8609542547592255,0.863902725345507,0.8462118315307338,0.8462118315307338,32012.0
2009-07-03,0.843263509403008,0.849160521910838,0.8344180960869071,0.8373665671922741,29734.0
2009-07-06,0.8344180262830809,0.8491604508737242,0.8226241428482387,0.8432634388592126,125063.0
2009-07-07,0.8137787352289357,0.8432634439956364,0.8108302643522659,0.8137787352289357,27310.0
2009-07-08,0.813778508949548,0.8196754490631839,0.7960876886086398,0.7960876886086398,29175.0
2009-07-09,0.799036117640098,0.8226238768835624,0.7872422380183659,0.8108299972618302,12369.0
2009-07-10,0.793139436064906,0.793139436064906,0.7813455526032419,0.7813455526032419,65984.0
2009-07-13,0.7813454690129403,0.7931393512128653,0.7577576343160074,0.7577576343160074,77361.0
2009-07-14,0.796087906930322,0.796087906930322,0.7754486108724097,0.7813455526032419,219379.0
2009-07-15,0.7813455526032419,0.7813455526032419,0.7636546571136552,0.7813455526032419,80992.0
2009-07-16,0.7813455555855651,0.8373665022422966,0.7813455555855651,0.8137787352289357,38207.0
2009-07-17,0.813778508949548,0.8167269790063658,0.784293808381368,0.7960876886086398,43895.0
2009-07-20,0.8196754069781294,0.8196754069781294,0.8078815273563972,0.8108299972618302,31006.0
2009-07-21,0.8108300388927299,0.8226239191200018,0.7960876886086398,0.7960876886086398,69714.0
2009-07-22,0.801984706970605,0.8078816476595958,0.7931392959371188,0.7931392959371188,334490.0
2009-07-23,0.7960876886086398,0.8078815688359119,0.7931392185518219,0.7960876886086398,192537.0
2009-07-24,0.7990363287275345,0.8285210355710617,0.7990363287275345,0.8255725648867089,35934.0
2009-07-27,0.8226241960532119,0.8314696092014395,0.8226241960532119,0.8314696092014395,158742.0
2009-07-28,0.8373666141183412,0.8727483396626349,0.8373666141183412,0.8491605694978395,74725.0
2009-07-29,0.849160575616801,0.8992845875781796,0.849160575616801,0.8845422311189506,133454.0
2009-07-30,0.8845422311189506,0.8845422311189506,0.878645288535259,0.8845422311189506,55323.0
2009-07-31,0.8845422311189506,0.8992845875781796,0.878645288535259,0.8845422311189506,102604.0
2009-08-03,0.8845421920071188,0.928769329726314,0.8786452496841726,0.928769329726314,151758.0
2009-08-04,0.9435119116061292,0.9582542709458736,0.9405634397381802,0.9494088553420268,63712.0
2009-08-05,0.955305674423539,0.955305674423539,0.9287694310746176,0.9346663740410444,85555.0
2009-08-06,0.93466627204926,0.9435116855336796,0.928769329726314,0.928769329726314,75105.0
2009-08-07,0.928769329726314,0.928769329726314,0.908129961298904,0.928769329726314,65614.0
2009-08-10,0.928769165434028,0.9435115186335824,0.925820694794117,0.9317176360739388,95319.0
2009-08-11,0.9199240663654236,0.9582542709458736,0.9199240663654236,0.9494088553420268,38481.0
2009-08-12,0.9553053732716972,0.9788931377015642,0.9494084321642304,0.9523569027179638,27861.0
2009-08-13,0.949408526344838,0.972996293114594,0.949408526344838,0.9553054680372772,99348.0
2009-08-14,0.9582541196804866,0.9729964766930734,0.9494087054729344,0.9582541196804866,70256.0
2009-08-17,0.9612025937493248,1.0319659779031385,0.9612025937493248,1.0201720922603532,47519.0
2009-08-18,1.0083781131029532,1.0172235265147391,0.9788933314332366,0.9906872159822844,24601.0
2009-08-19,1.0437596323001752,1.0850382932017073,1.0319657492703342,1.0319657492703342,243904.0
2009-08-20,1.0437597594546637,1.0643990572712374,1.029017403871396,1.046708230571317,157987.0
2009-08-21,1.0761930516068805,1.0909354077322284,1.0614506251844331,1.0879869365071586,110816.0
2009-08-24,1.1086261645745024,1.1440078873221742,1.1086261645745024,1.126316990799791,59080.0
2009-08-25,1.1381108525163417,1.1705441035871638,1.1381108525163417,1.1440078647722949,102289.0
2009-08-26,1.1499049777499235,1.1616988634216805,1.08209006484022,1.08209006484022,95745.0
2009-08-27,1.0909353758068177,1.0909353758068177,1.0319658827340252,1.0496567095667342,104292.0
2009-08-28,1.0555535486541812,1.0585020195047257,1.023120369298192,1.0437596652520034,296813.0
2009-08-31,1.0467080326143587,1.055553444291445,1.0290172092601864,1.0378626209372726,129621.0
2009-09-01,1.0260688077554134,1.0496565738150958,1.0231203369979531,1.0319657492703342,572045.0
2009-09-02,1.031965813701284,1.099780715653993,1.031965813701284,1.0555535812336725,66042.0
2009-09-03,1.055553746288643,1.0585022176912384,1.049656803483452,1.0526052748860473,60976.0
2009-09-04,1.0526048076602617,1.058501747847944,1.0408109272848978,1.0408109272848978,684386.0
2009-09-07,1.0496563375664207,1.0526048076602617,1.0378624571910566,1.0408109272848978,106742.0
2009-09-08,1.0496567394877727,1.1204201191328529,1.0496567394877727,1.1204201191328529,99802.0
2009-09-09,1.1204199661158387,1.1587501570749636,1.0938837287344296,1.1528532154346505,62646.0
2009-09-10,1.15285330855891,1.1705441349088646,1.1292654697952085,1.1292654697952085,72722.0
2009-09-11,1.1469562952605965,1.1675955913879743,1.132213870586807,1.1351623414621468,97544.0
2009-09-14,1.1381109461286631,1.1646472574233002,1.1351624749067146,1.1469564300916082,38869.0
2009-09-15,1.149904766135936,1.149904766135936,1.1351623414621468,1.1351623414621468,49641.0
2009-09-16,1.1440078873221742,1.1440078873221742,1.120420048724695,1.126316990799791,197057.0
2009-09-17,1.152087560964714,1.152087560964714,1.1248013023059074,1.136928528376488,56642.0
2009-09-18,1.139959863111507,1.1429916683744124,1.1248008367969802,1.1308644473227911,44792.0
2009-09-21,1.136928528376488,1.136928528376488,1.1278331088235525,1.136928528376488,84430.0
2009-09-22,1.152087157208612,1.152087157208612,1.1096418808367898,1.121769102657311,49491.0
2009-09-23,1.121769495788262,1.136928528376488,1.1126740762353262,1.136928528376488,238639.0
2009-09-24,1.1369282071868838,1.1369282071868838,1.1278327902034626,1.1338964015257431,126422.0
2009-09-25,1.1369283568410842,1.1581509992626091,1.1338965507808658,1.1581509992626091,279716.0
2009-09-28,1.167246554103489,1.197564690539248,1.167246554103489,1.185437464878531,202090.0
2009-09-29,1.2157556485072665,1.240010100770205,1.2127237696904296,1.23394648770447,188322.0
2009-09-30,1.2369781218223517,1.2400100003937635,1.1975646400855229,1.2127236715227647,235511.0
2009-10-01,1.2278826280361903,1.2491051972200446,1.2187871379803177,1.2218190161882452,142197.0
2009-10-02,1.2127231139321175,1.22485033350601,1.1975640894647523,1.2066595041451715,80355.0
2009-10-05,1.2066595041451715,1.2066595041451715,1.2066595041451715,1.2066595041451715,0.0
2009-10-06,1.2127235970594934,1.2218190876473236,1.194532760451751,1.2005963726543318,58919.0
2009-10-07,1.2187872840976617,1.2218191626690735,1.2036282526604196,1.2127236715227647,68295.0
2009-10-08,1.212723398375442,1.2187870095846036,1.200596175957119,1.2036279815616997,97114.0
2009-10-09,1.2127238693975315,1.2127238693975315,1.1975648354868575,1.2096920626153966,81177.0
2009-10-12,1.2127235841480375,1.2127235841480375,1.1915009416649551,1.1915009416649551,103906.0
2009-10-13,1.2005964463729712,1.2218191626690735,1.2005964463729712,1.2127236715227647,77054.0
2009-10-14,1.2127231139321175,1.221818600896467,1.2036276992516983,1.2066595041451715,149128.0
2009-10-15,1.1975645538029789,1.2127235841480375,1.1915009416649551,1.1915009416649551,60476.0
2009-10-16,1.191500479677806,1.2157549911095211,1.191500479677806,1.2066595041451715,74891.0
2009-10-19,1.2127236715227647,1.2157555500941768,1.2066600589478678,1.2127236715227647,42676.0
2009-10-20,1.2127231139321175,1.2157549911095211,1.1945322845712794,1.2066595041451715,133210.0
2009-10-21,1.1975640894647523,1.2066595041451715,1.1945322845712794,1.2066595041451715,39828.0
2009-10-22,1.2096915541587174,1.212723359666526,1.194532526619675,1.1975643321274834,38707.0
2009-10-23,1.1975643321274834,1.2187869706821428,1.194532526619675,1.1975643321274834,45083.0
2009-10-26,1.215755462501008,1.215755462501008,1.1915009416649551,1.1915009416649551,44073.0
2009-10-27,1.191501221922588,1.2127238693975315,1.191501221922588,1.2096920626153966,93733.0
2009-10-28,1.2096920626153966,1.2127238693975315,1.1975648354868575,1.2096920626153966,32879.0
2009-10-29,1.1975640894647523,1.2066595041451715,1.182405064997387,1.2066595041451715,119437.0
2009-10-30,1.2248508012967256,1.2703279643512309,1.218787189193986,1.2582007401457516,251362.0
2009-11-02,1.2430416234223958,1.258200725790244,1.2127235632546132,1.2278826656224615,205158.0
2009-11-03,1.2400098128479702,1.2491051580507224,1.2218189778745605,1.2248507114195093,130691.0
2009-11-04,1.2278825900749946,1.2672959935841812,1.2157553667540286,1.2157553667540286,197874.0
2009-11-05,1.2430416234223958,1.2551688474895086,1.2187871752881696,1.2278826656224615,106462.0
2009-11-06,1.2672960715566215,1.273359683590178,1.2127235632546132,1.2278826656224615,775038.0
2009-11-09,1.2309144133994654,1.2672960860159028,1.2309144133994654,1.2582007401457516,91207.0
2009-11-10,1.2794231701174557,1.3309639396307005,1.2733595586787152,1.3097413718790585,153385.0
2009-11-11,1.3339959782180029,1.3339959782180029,1.2885188146690414,1.2885188146690414,132336.0
2009-11-12,1.3006458824369975,1.3218685947565398,1.2945822709982573,1.3097413718790585,170737.0
2009-11-13,1.3036778087687384,1.330963988970642,1.3036778087687384,1.3036778087687384,110751.0
2009-11-16,1.315804849382613,1.358250125133312,1.315804849382613,1.324900193330963,180071.0
2009-11-17,1.3370278246803071,1.3643141540224946,1.3339960906244697,1.3491550500395173,120550.0
2009-11-18,1.3491548293965878,1.3552184410845398,1.3430912177086358,1.3461230958365649,61459.0
2009-11-19,1.3491546366170766,1.3491546366170766,1.318836582509435,1.324900193330963,64384.0
2009-11-20,1.3339957106442362,1.3370274438365035,1.324900221931656,1.3339957106442362,51832.0
2009-11-23,1.324900241261533,1.3309638523024228,1.312773019179753,1.3188366302206431,92591.0
2009-11-24,1.3188367167532191,1.3249003281919598,1.3006458824369975,1.3097413718790585,102149.0
2009-11-25,1.3067095532256128,1.318836776653904,1.2915505962242015,1.2915505962242015,40512.0
2009-11-26,1.3006459415114666,1.3067095532256128,1.2733596165138577,1.2915505962242015,85568.0
2009-11-27,1.279423298476949,1.282455176784446,1.2369780141473974,1.2703279526902882,231431.0
2009-11-30,1.2672960629696912,1.2885187772272957,1.2642643292574127,1.2824551652348248,51430.0
2009-12-01,1.2763917121775394,1.2794234462673273,1.2491053825297946,1.2612326080248075,79613.0
2009-12-02,1.2582008505440634,1.2885189137179591,1.2551689719427093,1.2763916884484008,43906.0
2009-12-03,1.2854864905572274,1.3127728081386345,1.2551684402267016,1.3127728081386345,1746981.0
2009-12-04,1.3036781169456972,1.3127734643070832,1.246073720241145,1.2733599068932406,101497.0
2009-12-07,1.2854869223241214,1.2854869223241214,1.243041637604945,1.2582007401457516,55547.0
2009-12-08,1.2460732511887551,1.2824549160752292,1.2460732511887551,1.2794230383840806,227425.0
2009-12-09,1.2763914882972034,1.2763914882972034,1.2551687751194498,1.267295998487336,82671.0
2009-12-10,1.2582006645740842,1.2582006645740842,1.1551191204510114,1.1672463439280891,381688.0
2009-12-11,1.1642144364182032,1.2096915927708614,1.1520872139998803,1.2036279815616997,159888.0
2009-12-14,1.2036280814019658,1.2036280814019658,1.097514731871704,1.1248010568602629,159105.0
2009-12-15,1.118737689270617,1.136928528376488,1.091451358327841,1.136928528376488,256069.0
2009-12-16,1.1248010617583155,1.1672463439280891,1.1248010617583155,1.1672463439280891,83566.0
2009-12-17,1.1672463928102412,1.1733100048027136,1.1520873628290609,1.1611827808177693,41109.0
2009-12-18,1.1793736890791424,1.1824054950753786,1.1520873628290609,1.1611827808177693,38555.0
2009-12-21,1.152087157208612,1.1581507681188723,1.121769102657311,1.121769102657311,121387.0
2009-12-22,1.1187374451481285,1.1278328627163303,1.1066102217238591,1.1248010568602629,49763.0
2009-12-23,1.1338963441344727,1.1520871771806005,1.1338963441344727,1.1520871771806005,49218.0
2009-12-24,1.1520873628290609,1.1672463928102412,1.149055556832825,1.1611827808177693,47511.0
2009-12-29,1.1733099405627423,1.2278825900749946,1.1733099405627423,1.2157553667540286,63861.0
2009-12-30,1.23394648770447,1.240010100770205,1.2278828746387356,1.23394648770447,19415.0
2009-12-31,1.2400099751214582,1.264264424926722,1.2369780966118382,1.2369780966118382,57602.0
2010-01-04,1.2582006640948675,1.288518722776016,1.2460734406224083,1.2551687859427991,78765.0
2010-01-05,1.2551687859427991,1.2582006640948675,1.2309143389978805,1.2551687859427991,72516.0
2010-01-06,1.252137128043012,1.2703279643512309,1.2460735159402725,1.2582007401457516,28791.0
2010-01-07,1.2642642649293174,1.2885187116650894,1.2551687751194498,1.267295998487336,60512.0
2010-01-08,1.2824552025003744,1.2885188146690414,1.267296099794748,1.2885188146690414,72072.0
2010-01-11,1.2885187073259765,1.3249003773071184,1.2885187073259765,1.3036778087687384,25177.0
2010-01-12,1.3188368755123765,1.3339959782180029,1.2885188146690414,1.2885188146690414,56140.0
2010-01-13,1.3006459415114666,1.3006459415114666,1.2824551063690297,1.2915505962242015,25879.0
2010-01-14,1.2915508907518904,1.297614503848794,1.2733599068932406,1.2733599068932406,38923.0
2010-01-15,1.2824551539015905,1.2945823777793617,1.2824551539015905,1.2945823777793617,11562.0
2010-01-18,1.2945824374011612,1.2945824374011612,1.2854869467899852,1.2854869467899852,26238.0
2010-01-19,1.2854871330870474,1.2885190119194692,1.2733599068932406,1.2733599068932406,262324.0
2010-01-20,1.2763915764539704,1.28245518855671,1.2582007401457516,1.2582007401457516,29791.0
2010-01-21,1.2582006751560582,1.261232408766872,1.2430415733982625,1.2430415733982625,48120.0
2010-01-22,1.2127234790551178,1.2127234790551178,1.16724631967697,1.1702781254832495,201335.0
2010-01-25,1.1520874446607865,1.1520874446607865,0.909542730882299,0.9883697646674068,1324392.0
2010-01-27,1.0004967612755933,1.030814888759063,0.964115095036164,0.9732105115960212,519840.0
2010-01-28,0.9641154359048048,0.9641154359048048,0.8428430276622487,0.8549702540297102,648251.0
2010-01-29,0.8489065556091425,0.9095427536420736,0.8337475241719007,0.9095427536420736,827627.0
2010-02-01,0.9428924959209436,1.027783205113861,0.924701660644156,1.0126241034325838,569862.0
2010-02-02,1.0490056270779813,1.0520374323239432,1.0065602813505752,1.0065602813505752,155548.0
2010-02-03,1.018687926070733,1.061133289453833,1.018687926070733,1.0308152243830253,204520.0
2010-02-04,1.03081524940855,1.061133315215402,1.0277834428278652,1.0277834428278652,76369.0
2010-02-05,1.000497014549488,1.000497014549488,0.9701789516750045,0.9853379831122464,190228.0
2010-02-08,0.9974648656126892,1.0065602813505752,0.9914012551207654,1.0065602813505752,67005.0
2010-02-09,1.0004970021211643,1.0004970021211643,0.9671471333735092,0.9762425521228696,55826.0
2010-02-10,0.9823062015570864,0.9914016206484336,0.9610835570106084,0.9823062015570864,69557.0
2010-02-11,0.988369581959632,1.0035286102152807,0.9853377763085022,1.0004968045641511,110528.0
2010-02-12,1.000496877515251,1.0247513967767523,0.9732106246655096,0.9914014598986703,145133.0
2010-02-15,0.9974652082620398,1.0065606271243848,0.9853379831122464,0.9853379831122464,42962.0
2010-02-16,0.9944331502356883,1.006560372315498,0.9701787060760688,0.9732105115960212,89313.0
2010-02-17,0.9883697156552494,1.0035287459614428,0.9853379095940108,0.9944333277777267,97361.0
2010-02-18,1.0004968045641511,1.0186876384709296,0.9974649989130212,1.0004968045641511,227245.0
2010-02-19,1.0095925059983155,1.0308152238202637,1.0095925059983155,1.0186879255145924,129258.0
2010-02-22,1.0308152238202637,1.0308152238202637,1.0095925059983155,1.0186879255145924,105815.0
2010-02-23,1.0186878268365434,1.0186878268365434,0.997465183354355,1.00959240820132,83562.0
2010-02-24,1.0004969895137366,1.003528795725319,0.9701789273979112,0.9883697646674068,76847.0
2010-02-25,0.991401521716488,1.0035287459614428,0.9853379095940108,0.9944333277777267,71950.0
2010-02-26,0.9944336595044396,0.9944336595044396,0.9459246740588636,0.9550201675606448,146318.0
2010-03-01,0.970178976101956,0.9823062015570864,0.9641153633743912,0.9823062015570864,54874.0
2010-03-02,0.970178976101956,0.9823062015570864,0.9489563315554784,0.9823062015570864,48030.0
2010-03-03,0.9823061522442414,0.991401570878989,0.9641153149747462,0.9883697646674068,342159.0
2010-03-04,0.9701789516750045,0.9974652082620398,0.9701789516750045,0.9853379831122464,62496.0
2010-03-05,0.985337667890203,1.003528499795415,0.9792740572551326,1.003528499795415,99965.0
2010-03-08,1.0035285341455378,1.0490056877491611,1.0035285341455378,1.0338466606426011,59394.0
2010-03-09,1.042942374857729,1.061133212582419,1.0368787622828322,1.061133212582419,75206.0
2010-03-10,1.0490059751122331,1.0793240376306363,1.0490059751122331,1.0732604251269555,90563.0
2010-03-11,1.0793240252374368,1.0914512501055489,1.0793240252374368,1.0853876376714926,79826.0
2010-03-12,1.088419295073544,1.088419295073544,1.0641648486535282,1.0823556834685402,98507.0
2010-03-15,1.0168526742039388,1.082355465920921,1.0168526742039388,1.0636404038209395,121089.0
2010-03-16,1.0636409965982998,1.0636409965982998,1.0449258497011409,1.057402639088276,63255.0
2010-03-17,1.0574024670457265,1.0792367147783124,1.0574024670457265,1.0792367147783124,67993.0
2010-03-18,1.0792368383688986,1.0823560169736088,1.0667601239500577,1.0761176597641884,135613.0
2010-03-19,1.0761176736511064,1.0761176736511064,1.057402601781334,1.060521780426296,77362.0
2010-03-22,1.060521780426296,1.06676013771622,1.0542834231363718,1.060521780426296,52864.0
2010-03-23,1.0605216818123062,1.0605216818123062,1.0386873589607797,1.0542833251024637,252811.0
2010-03-24,1.0449255557928192,1.054283163792909,1.0386872000374705,1.0449255557928192,51334.0
2010-03-25,1.0386874555444765,1.060521780426296,1.0355682768995145,1.060521780426296,61372.0
2010-03-26,1.0511641701243248,1.060521780426296,1.0355682768995145,1.060521780426296,16452.0
2010-03-29,1.060521462293471,1.0854748839676966,1.0449254993800172,1.072998173130584,50473.0
2010-03-30,1.0729984811594782,1.0761176597641884,1.0480449779547127,1.0761176597641884,41485.0
2010-03-31,1.076117111887594,1.0792362889042575,1.0542828727709486,1.0636404038209395,74352.0
2010-04-01,1.107309287976787,1.2258382067949758,1.107309287976787,1.2071230634672645,399099.0
2010-04-06,1.2133613495763458,1.2133613495763458,1.147858541652033,1.1603352528057946,199243.0
2010-04-07,1.1665740966727358,1.1977658876130113,1.1509782012025982,1.1915275294249563,187888.0
2010-04-08,1.1821696242528417,1.185288802376184,1.163454555512787,1.1790504461294993,48015.0
2010-04-09,1.1852887911857104,1.1977655035612853,1.1852887911857104,1.1946463254673918,194201.0
2010-04-12,1.2008847682360386,1.2383149824284627,1.2008847682360386,1.232076625790905,661834.0
2010-04-13,1.2320766628655235,1.2320766628655235,1.2164807708023306,1.228957484452885,185948.0
2010-04-14,1.2164806615395989,1.2414340865994231,1.2164806615395989,1.2383149084669451,15296.0
2010-04-15,1.2258382691533471,1.2476725173847998,1.2258382691533471,1.232076625790905,40277.0
2010-04-16,1.232076625790905,1.2383149824284627,1.2164807341970103,1.232076625790905,323244.0
2010-04-19,1.2164804845802808,1.2164804845802808,1.1977653441407987,1.2008845218195356,82753.0
2010-04-20,1.213361183283573,1.2164803606445258,1.2040035768336597,1.2040035768336597,45631.0
2010-04-21,1.2071230634672645,1.2133614941545503,1.1915271726667322,1.2071230634672645,107991.0
2010-04-22,1.2071234248950935,1.2071234248950935,1.1540973802966257,1.1915275294249563,127549.0
2010-04-23,1.1946461478935555,1.1946461478935555,1.1728119044817709,1.1728119044817709,61184.0
2010-04-27,1.1790503700784571,1.1977654376113531,1.157216124623412,1.1634544804677105,113875.0
2010-04-28,1.1540968908862217,1.1540968908862217,1.0636406611515152,1.1229050388061774,203949.0
2010-04-29,1.1166667829763035,1.1447394597917984,1.1166667829763035,1.1447394597917984,101352.0
2010-04-30,1.147858825978724,1.147858825978724,1.10419025175671,1.1135477874399096,133873.0
2010-05-03,1.3443670717411622,1.437942566705072,1.3443670717411622,1.3755588538177492,1627658.0
2010-05-04,1.4005123537543347,1.441061746971484,1.39427399700817,1.4285850334791548,486673.0
2010-05-05,1.403631471155514,1.4192274358842318,1.3849164027215377,1.403631471155514,148450.0
2010-05-06,1.39427386163419,1.39427386163419,1.363082080931864,1.3880355054937257,329040.0
2010-05-07,1.3693204343045693,1.3693204343045693,1.3412479060962894,1.3599629744798567,219552.0
2010-05-10,1.359963085828228,1.3662014424668554,1.3443671198645812,1.3568438331418364,114168.0
2010-05-11,1.3599625552075427,1.3599625552075427,1.3069364701014772,1.3287707841845913,150471.0
2010-05-12,1.3162944406236796,1.3568438331418364,1.313175336671443,1.3568438331418364,202579.0
2010-05-13,1.3568438331418364,1.372439799105483,1.3381287632259535,1.3568438331418364,153405.0
2010-05-14,1.3630820389318383,1.3662012912730308,1.341247867480048,1.341247867480048,25497.0
2010-05-17,1.341247794547065,1.3568436092025573,1.341247794547065,1.3474861501560882,129671.0
2010-05-18,1.3537244122677845,1.3755585810242847,1.3412477019114648,1.3693202258461246,65261.0
2010-05-19,1.3755587773527316,1.3755587773527316,1.341247893342846,1.3537246054799204,69375.0
2010-05-20,1.35372465573476,1.3662013683350136,1.3474862994346335,1.363082115817877,133264.0
2010-05-21,1.3474862234282938,1.3474862234282938,1.310055939004682,1.341247867480048,105836.0
2010-05-24,1.3474863725509725,1.363082189780464,1.3194136933100706,1.3568438331418364,49622.0
2010-05-25,1.3568438331418364,1.3662014424668554,1.3412480159123448,1.3568438331418364,47610.0
2010-05-26,1.3693203738625186,1.3755587297150125,1.3693203738625186,1.372439626155833,167660.0
2010-05-27,1.378678042863424,1.378678042863424,1.3568437220488576,1.3599629744798567,27632.0
2010-05-28,1.3755586944772078,1.388035405862578,1.3693203387845228,1.381797050169893,216493.0
2010-05-31,1.3786778160337938,1.409869591541186,1.3724394609323154,1.4005119845219096,145558.0
2010-06-01,1.403631301327774,1.4192272641695105,1.403631301327774,1.4192272641695105,61134.0
2010-06-02,1.4192273751373785,1.4223464787091302,1.41610812283149,1.41610812283149,53587.0
2010-06-03,1.4348231771098607,1.4348231771098607,1.403631398011977,1.4098697538315543,37409.0
2010-06-04,1.4067505327088554,1.4348230571835066,1.4067505327088554,1.4348230571835066,35421.0
2010-06-07,1.4098698273001729,1.434823251878808,1.403631471155514,1.403631471155514,43223.0
2010-06-08,1.403631301327774,1.4192272641695105,1.403631301327774,1.4192272641695105,17171.0
2010-06-09,1.4348231904644098,1.4348231904644098,1.4067506633820983,1.41610812283149,15771.0
2010-06-10,1.4129892159808213,1.4441809997116457,1.4036316064944956,1.4285850334791548,91248.0
2010-06-11,1.4441809744148542,1.4441809744148542,1.4223466518186565,1.431704261141071,71994.0
2010-06-15,1.4348230571835066,1.4441806644978052,1.4285847018853484,1.4348230571835066,83485.0
2010-06-16,1.4628958032900743,1.4972068335067648,1.4628958032900743,1.4972068335067648,70128.0
2010-06-17,1.497207321905842,1.559590898346011,1.490968964261825,1.5283991101259262,87590.0
2010-06-18,1.5283985650208782,1.5408752758590791,1.512802602106064,1.515921854182677,41795.0
2010-06-21,1.5283989127630726,1.5439947304921302,1.5221605559246172,1.5439947304921302,58385.0
2010-06-22,1.5346369204399788,1.543994379201567,1.515921854182677,1.515921854182677,69038.0
2010-06-23,1.4972066834476554,1.4972066834476554,1.403631209956884,1.4410613398595469,278999.0
2010-06-24,1.4535383856624735,1.4722534549378614,1.4285849599619562,1.450419281816984,44065.0
2010-06-25,1.4410615257189128,1.4878492684986977,1.4410615257189128,1.4472998815072753,33978.0
2010-06-28,1.4660148295784987,1.4847300441548086,1.462895726305195,1.4722531848592275,14938.0
2010-06-29,1.4753726836845875,1.487849396333299,1.46601507483098,1.46601507483098,28291.0
2010-06-30,1.4473000541188374,1.4628960198168557,1.4317042371549706,1.4628960198168557,83294.0
2010-07-01,1.4192272328367852,1.4504190090975024,1.4067505223324983,1.4441806538453592,86254.0
2010-07-02,1.450419281816984,1.450419281816984,1.4285849599619562,1.450419281816984,271105.0
2010-07-05,1.4628958032900743,1.4972068335067648,1.4628958032900743,1.4972068335067648,168467.0
2010-07-06,1.4972070310758283,1.4972070310758283,1.4784918130450002,1.4940877784926407,2437.0
2010-07-07,1.4847300502636152,1.5034451161828049,1.4847300502636152,1.5034451161828049,44859.0
2010-07-08,1.5128025747753384,1.515921826795598,1.500325864162546,1.5034451161828049,64990.0
2010-07-09,1.509683622317184,1.5252794377742454,1.506564369985289,1.5190410818445934,93774.0
2010-07-12,1.5315180168152205,1.5533523401168925,1.5315180168152205,1.5439947304921302,121582.0
2010-07-13,1.5533523643911125,1.5595907213270543,1.5439947546201191,1.556471468492003,112310.0
2010-07-14,1.5564714184187638,1.5907824548297038,1.5502330616835165,1.5907824548297038,112824.0
2010-07-15,1.5907821390919403,1.6219739165772475,1.57518632471635,1.6188548131957805,52294.0
2010-07-16,1.6188553566399575,1.6438087870049842,1.6094977458859845,1.615736103477241,126183.0
2010-07-19,1.6126167777701492,1.6126167777701492,1.572067384623961,1.5907824548297038,199251.0
2010-07-20,1.5907825039123638,1.5939017567433085,1.550233109515048,1.5876633998155798,80918.0
2010-07-21,1.5907820206895125,1.6282121508859446,1.5907820206895125,1.6282121508859446,26391.0
2010-07-22,1.6282121712821007,1.6282121712821007,1.612616357871948,1.612616357871948,19536.0
2010-07-23,1.6126165286538916,1.6219739879441493,1.5907822090864023,1.5970205648579516,331247.0
2010-07-26,1.5627095671221485,1.621973868209904,1.5627095671221485,1.621973868209904,61806.0
2010-07-27,1.6313316505392523,1.637570006519485,1.6250932945590195,1.637570006519485,119377.0
2010-07-28,1.637570006519485,1.6438083624997175,1.6188549385787876,1.637570006519485,54595.0
2010-07-29,1.6469274441996768,1.6656425102010897,1.6219738741303364,1.6531657995334812,105400.0
2010-07-30,1.6531659295547467,1.7093111319747971,1.6500466772754545,1.6999535238710544,65395.0
2010-08-02,1.7061915523914657,1.715549158700109,1.668761424625103,1.684357385561474,55583.0
2010-08-03,1.678119220868698,1.678119220868698,1.6344505847979458,1.6531657995334812,103787.0
2010-08-04,1.6531661689540118,1.715549736232438,1.6375702027673271,1.709311379504595,78625.0
2010-08-05,1.7124302890775012,1.7529796775717068,1.7093111854347918,1.740502965532588,106654.0
2010-08-06,1.7405029667673442,1.7560989311943764,1.712430290292342,1.7560989311943764,103879.0
2010-08-09,1.765456466946545,1.8527936037803128,1.765456466946545,1.777933179532205,78475.0
2010-08-10,1.7904094717407637,1.8060054331780768,1.777932762084558,1.7841711169126608,407735.0
2010-08-11,1.7935289989736836,1.82472077790466,1.7935289989736836,1.8060057105460736,68397.0
2010-08-12,1.78417103005957,1.78417103005957,1.7467409029130436,1.7467409029130436,64738.0
2010-08-13,1.743622172583334,1.774813951870289,1.7405029202875708,1.774813951870289,84447.0
2010-08-16,1.777932841295894,1.8091247655601976,1.7498603176857854,1.8091247655601976,36870.0
2010-08-17,1.8091247655601976,1.8091247655601976,1.7841711964019311,1.8091247655601976,32811.0
2010-08-18,1.8715087076406804,2.0118718012200723,1.862151098659452,2.0118718012200723,350888.0
2010-08-19,1.990037675765037,1.990037675765037,1.9245348575317511,1.965084249530291,291151.0
2010-08-20,1.9307734139659996,1.9307734139659996,1.880866556330099,1.9027007321787213,99208.0
2010-08-23,1.8871047417905389,1.893343098427278,1.84967445323595,1.87462802851706,369393.0
2010-08-24,1.871508549501573,1.871508549501573,1.8247208060172069,1.8340784142077344,256104.0
2010-08-25,1.793529292482105,1.8340786860952896,1.762337508446639,1.8247210765175708,242087.0
2010-08-26,1.81848259823644,1.865270345531312,1.815363494408328,1.865270345531312,285798.0
2010-08-27,1.849674477967538,1.871508800855144,1.8309594078070848,1.871508800855144,49420.0
2010-08-30,1.871508800855144,1.871508800855144,1.8247210510869345,1.871508800855144,160898.0
2010-08-31,1.8559128346876888,1.871508800855144,1.837197764527236,1.871508800855144,88612.0
2010-09-01,1.883985024460911,1.9027000897554611,1.868389062348392,1.8995809865734288,97740.0
2010-09-02,1.9245346131854264,1.9650840000356595,1.912057901652144,1.9401304282349616,134826.0
2010-09-03,1.9401306989729272,1.980680091481676,1.9401306989729272,1.9775609875301636,280281.0
2010-09-06,1.9962757947472445,2.0836127761748973,1.9962757947472445,2.0586593529098534,169954.0
2010-09-07,2.0742550417669325,2.105446816712141,2.043063266821724,2.0524207249382287,161852.0
2010-09-08,2.077374550244018,2.155354077189924,2.077374550244018,2.136639008571004,252024.0
2010-09-09,2.136639008571004,2.155354077189924,2.121043192422309,2.136639008571004,77102.0
2010-09-10,2.1491154222420668,2.1740688435986,2.1272812529221623,2.133519608261296,52756.0
2010-09-13,2.145997082615603,2.177188870411201,2.1366394719098354,2.1709505128520816,271868.0
2010-09-14,2.177188032454892,2.2270948737196994,2.177188032454892,2.1834263876129927,205873.0
2010-09-15,2.199022920756761,2.2302147046448675,2.186546207201519,2.2083803815561143,405338.0
2010-09-16,2.243383149107374,2.252929375150565,2.221108368782384,2.2242903935519385,663870.0
2010-09-17,2.195651919733143,2.246565538178347,2.195651919733143,2.243383512892798,965412.0
2010-09-20,2.2561114534303406,2.2592934780613594,2.240200875071685,2.2561114534303406,100956.0
2010-09-21,2.2592934718924336,2.3579386629369945,2.22747246699653,2.332481859020272,154259.0
2010-09-22,2.338846883642017,2.3547574675602614,2.2274732514180307,2.2720226739607106,100147.0
2010-09-23,2.272021880054475,2.2752040564200144,2.2274724730785698,2.2561114534303406,74840.0
2010-09-24,2.214744116989363,2.2592935248886232,2.214744116989363,2.2592935248886232,67349.0
2010-09-27,2.2656580753529454,2.307025464933562,2.2656580753529454,2.2879328586043277,158773.0
2010-09-28,2.2847505571114546,2.386577937050023,2.2783863553487027,2.386577937050023,132562.0
2010-09-29,2.3865781691629704,2.3865781691629704,2.354757157254375,2.3802139667812514,85475.0
2010-09-30,2.3802137267646373,2.3865779285046007,2.351574743067529,2.377031550027385,101849.0
2010-10-01,2.3802139667812514,2.3865781691629704,2.367485562017814,2.3802139667812514,100406.0
2010-10-04,2.354756531876036,2.3738491339505634,2.2911143732264327,2.354756531876036,39552.0
2010-10-05,2.3229365626248475,2.33248279204498,2.29429757089529,2.3070259779451865,28642.0
2010-10-06,2.307025063044822,2.322935641414801,2.1638304646530897,2.237018852032858,137948.0
2010-10-07,2.243383053033946,2.246565077667229,2.170194665654177,2.237018852032858,105220.0
2010-10-08,2.22747246501022,2.246565067930737,2.2115618867091964,2.22747246501022,26766.0
2010-10-11,2.24020146119724,2.24020146119724,2.14155624407383,2.182923637242068,73533.0
2010-10-12,2.132009821945545,2.132009821945545,2.065185619455397,2.0747319991259427,279949.0
2010-10-13,2.0588211873918087,2.132009584258045,2.027000178261824,2.128827559212317,221907.0
2010-10-14,2.122463636088773,2.182923637242068,2.122463636088773,2.182923637242068,73115.0
2010-10-15,2.186105540407392,2.307025535949303,2.186105540407392,2.243383512892798,456073.0
2010-10-18,2.259293526893479,2.272021929161705,2.2274725212229134,2.24020092349114,75519.0
2010-10-19,2.2688399044619105,2.28793250786425,2.2147441189546875,2.24020092349114,134203.0
2010-10-20,2.227472921287352,2.227472921287352,2.195651909901586,2.2051981374500405,62015.0
2010-10-21,2.2147442257820966,2.2242904520764637,2.2147442257820966,2.217926250635375,46685.0
2010-10-22,2.217926086179084,2.2497472427595584,2.2020156596233664,2.2465650664077037,59318.0
2010-10-25,2.2274732514180307,2.2783868771810933,2.2274732514180307,2.2720226739607106,66560.0
2010-10-26,2.303843169461314,2.303843169461314,2.259293756985501,2.3006611444374543,86161.0
2010-10-27,2.3006616260204464,2.3006616260204464,2.2306553917616334,2.249748001104946,52245.0
2010-10-28,2.2338374174515665,2.249748001104946,2.2306553917616334,2.249748001104946,27481.0
2010-10-29,2.233837003426372,2.265658013100771,2.2306549783262035,2.265658013100771,25258.0
2010-11-01,2.2752048514381893,2.2879332578789544,2.268840648217806,2.2720226739607106,38889.0
2010-11-02,2.28793250583398,2.28793250583398,2.252929323760157,2.2592935248886232,32777.0
2010-11-03,2.2433837979905085,2.2624764073338213,2.2338374174515665,2.249748001104946,76694.0
2010-11-04,2.256111565145412,2.291114596492453,2.243383162522029,2.281568370392179,76864.0
2010-11-05,2.307025565604534,2.31975397037945,2.2529297694438646,2.303843388543528,229089.0
2010-11-08,2.3102072426255496,2.338846071303013,2.3102072426255496,2.3229356446454266,74703.0
2010-11-09,2.3356639298015094,2.354756531876036,2.32929972911,2.354756531876036,62310.0
2010-11-10,2.35475664969512,2.35475664969512,2.3229356446454266,2.3229356446454266,26071.0
2010-11-11,2.329299834397941,2.3611208392938448,2.3133892560827296,2.332481859020272,60038.0
2010-11-12,2.3261175428612444,2.361120722380784,2.319753342197193,2.345210144853399,45345.0
2010-11-15,2.364302872073701,2.3802134504438093,2.351574470071423,2.361120847440392,47782.0
2010-11-16,2.370666957737552,2.370666957737552,2.3229355284184914,2.354756531876036,18015.0
2010-11-17,2.332481870293074,2.348392448685181,2.2211082767518877,2.3229356446454266,90095.0
2010-11-18,2.313389267263258,2.35157447332289,2.3102072426255496,2.3229356446454266,20324.0
2010-11-19,2.322935808325412,2.338846236104087,2.2815684229786983,2.3133894302705813,68718.0
2010-11-22,2.338846236104087,2.338846236104087,2.3102074054086588,2.3133894302705813,129865.0
2010-11-23,2.313389738254953,2.313389738254953,2.227472931261396,2.243383512892798,38083.0
2010-11-24,2.1956514601426926,2.246565067930737,2.163830455275165,2.22747246501022,145304.0
2010-11-25,2.2338371335670466,2.28475075201225,2.2338371335670466,2.243383512892798,86322.0
2010-11-26,2.243383151040879,2.30066096255297,2.243383151040879,2.2911145847670245,99818.0
2010-11-29,2.2911143732264327,2.354756531876036,2.2911143732264327,2.354756531876036,128761.0
2010-11-30,2.377031676388763,2.41203486368658,2.3388464639190785,2.3738496512168963,689461.0
2010-12-01,2.252930068576708,2.310208049403468,2.252930068576708,2.310208049403468,31869.0
2010-12-02,2.338846995569928,2.338846995569928,2.291115393265525,2.3070259779451865,35803.0
2010-12-03,2.3038437049178038,2.3261184922000577,2.2624764595858657,2.2624764595858657,41444.0
2010-12-06,2.291114712600113,2.3388463007239766,2.291114712600113,2.335664275774138,218949.0
2010-12-07,2.3293001204585395,2.33884634723242,2.3133895401893545,2.33884634723242,17592.0
2010-12-08,2.338845943022235,2.3865775238460585,2.329299717898178,2.3833953476483645,80315.0
2010-12-09,2.383395691706103,2.497951471873205,2.383395691706103,2.4502198841590346,156302.0
2010-12-10,2.469312713152241,2.488405318451723,2.421581124036268,2.4820411166852288,147758.0
2010-12-13,2.580685478159917,2.6125066302184003,2.5647752055996724,2.5775036057292664,235107.0
2010-12-14,2.5870502935427404,2.5870502935427404,2.545682909841529,2.5647756651917235,156050.0
2010-12-15,2.5520477632777228,2.5520477632777228,2.4947697894630863,2.545683409089825,115680.0
2010-12-16,2.5202256534115945,2.583867654059565,2.51067927744715,2.5775036057292664,72797.0
2010-12-17,2.574321808615972,2.609324838255461,2.558411230245643,2.609324838255461,129690.0
2010-12-20,2.625235531087857,2.733427104560465,2.6061427755171973,2.7016059464323847,200376.0
2010-12-21,2.765247928248513,2.784340683605332,2.727062721003925,2.7366092504168607,79112.0
2010-12-22,2.736609458391653,2.736609458391653,2.5870504910491623,2.6347819278650912,37579.0
2010-12-23,2.625235844550166,2.637964248627403,2.5838684554318725,2.6029612132822737,22430.0
2010-12-24,2.583868430173528,2.625235818887439,2.583868430173528,2.622053642031964,14252.0
2010-12-29,2.625235531087857,2.7047881229390045,2.6061427755171973,2.7016059464323847,29582.0
2010-12-30,2.698423904648053,2.736609417695832,2.6729670982622453,2.707970434644533,28797.0
2010-12-31,2.727062763374999,2.727062763374999,2.6793313294449126,2.6920597320575395,14610.0
2011-01-04,2.6761493666732954,2.72069893111027,2.6761493666732954,2.7143345775610963,26247.0
2011-01-05,2.688877965137031,2.6984241926834254,2.644328700941124,2.666603333039077,30698.0
2011-01-06,2.6411463487652767,2.672967206299146,2.625235768263801,2.637964171971165,38839.0
2011-01-07,2.625235711324284,2.625235711324284,2.5138621054331907,2.52977253385504,68732.0
2011-01-10,2.497952173270075,2.507498554187239,2.427945936237654,2.478859563170324,64619.0
2011-01-11,2.450219716873487,2.497951301328845,2.450219716873487,2.497951301328845,41960.0
2011-01-12,2.5425011649837512,2.5456833419938283,2.5393191397082258,2.5425011649837512,25669.0
2011-01-13,2.5552287613843188,2.6093245395697418,2.5552287613843188,2.593413963020675,45313.0
2011-01-14,2.647510587601412,2.672967396830726,2.6252359553930398,2.657057118664232,81893.0
2011-01-17,2.701605901816992,2.7366092358736327,2.67933127357662,2.67933127357662,49700.0
2011-01-18,2.6856953230157057,2.6856953230157057,2.6156892618405228,2.67933127357662,35807.0
2011-01-19,2.6729674507611865,2.6729674507611865,2.6475106410182505,2.669785577145152,20251.0
2011-01-20,2.6252359553930398,2.672967396830726,2.6252359553930398,2.657057118664232,69647.0
2011-01-21,2.6284181324139797,2.682513927893546,2.6284181324139797,2.657057118664232,40676.0
2011-01-24,2.657057105492684,2.682513914595803,2.644328700941124,2.666603333039077,19961.0
2011-01-25,2.669785577145152,2.6729674507611865,2.6379644132319267,2.669785577145152,76278.0
2011-01-27,2.672967197981921,2.6761493747661307,2.6443285173312754,2.6761493747661307,42250.0
2011-01-28,2.6697855232788887,2.672967396830726,2.5934147921218456,2.657057118664232,45927.0
2011-01-31,2.650693028347545,2.672967662772087,2.609325633366872,2.663421434228588,44569.0
2011-02-01,2.6634210760481403,2.672967303307849,2.596596878291989,2.672967303307849,48269.0
2011-02-02,2.634782236146782,2.676149627846331,2.631600362530747,2.669785577145152,89653.0
2011-02-03,2.669785788903676,2.672967662772087,2.650693028347545,2.663421434228588,58372.0
2011-02-04,2.625235863540209,2.672967303307849,2.593414701382388,2.672967303307849,120197.0
2011-02-07,2.672967303307849,2.68887788438676,2.6666032529577404,2.672967303307849,171985.0
2011-02-08,2.6984237397032227,2.7366092504168607,2.6920596902303173,2.7366092504168607,179090.0
2011-02-09,2.800251370173665,2.838436578886648,2.7779764374892943,2.800251370173665,137841.0
2011-02-10,2.819344451204176,2.819344451204176,2.7493383713611297,2.76843082823864,39193.0
2011-02-11,2.76843082823864,2.797069817024036,2.7588845997998845,2.76843082823864,53711.0
2011-02-14,2.800251822510285,2.832072683176732,2.7811590633351275,2.825708632431088,83166.0
2011-02-15,2.8225264539191013,2.8225264539191013,2.777976884845311,2.797069644010968,62121.0
2011-02-16,2.952992699296904,3.016634724470931,2.9402642942620982,2.952992699296904,501513.0
2011-02-17,2.9529919106495206,3.038908849290694,2.9434456852901785,3.0229982713791026,217674.0
2011-02-18,3.0420912738786616,3.1025511107149266,3.007087938922194,3.054819676553089,121399.0
2011-02-21,3.054819676553089,3.054819676553089,3.0007238893195094,3.054819676553089,49792.0
2011-02-22,3.0070879935371915,3.0484553788476623,2.902078593698713,3.0007239438189224,75479.0
2011-02-23,2.9975417048399717,2.9975417048399717,2.9529921438630065,2.959356496917883,86926.0
2011-02-24,2.927535338581614,2.987995478726713,2.927535338581614,2.959356496917883,136937.0
2011-02-25,2.975266955569165,3.022998387671092,2.95617420064697,3.010269985545976,53147.0
2011-02-28,3.0389090155020355,3.0548195942838463,2.9911772791566023,2.9943594556067743,60135.0
2011-03-01,2.997541468108169,3.0229982713791026,2.994359291832045,3.0229982713791026,57569.0
2011-03-02,2.994359693456403,3.099369096900852,2.994359693456403,3.0643660635757266,78249.0
2011-03-03,3.102551273603792,3.1152796769464803,3.0325449034844687,3.0643660635757266,412007.0
2011-03-04,3.086641360306912,3.102551943789403,3.067548902903233,3.083459182916586,156498.0
2011-03-07,3.086640458781084,3.1248256659046936,3.086640458781084,3.0898226352419806,102282.0
2011-03-08,3.0898228776463186,3.0898228776463186,2.994359700613445,3.026180860780761,60688.0
2011-03-09,3.070729888767491,3.0739120652375296,2.994359474300868,3.0134522296520494,43783.0
2011-03-10,3.000724528217231,3.000724528217231,2.943446552252469,2.975267717448253,162293.0
2011-03-11,2.920229293759319,2.9687917391977563,2.849004106197446,2.9558417331640063,168457.0
2011-03-15,2.8490048214217767,2.939654886415141,2.8166296438335725,2.832817232627675,109219.0
2011-03-16,2.826341901355844,2.9461298658801005,2.8166294721723437,2.913754690265022,209890.0
2011-03-17,2.8813795605180683,2.913754736648521,2.7680670615666068,2.8943295692197366,66226.0
2011-03-18,2.897567436078953,3.0173551056428214,2.897567436078953,3.0173551056428214,161739.0
2011-03-21,3.0173551858246825,3.0594427965875823,3.00440517549399,3.0270679251371524,105026.0
2011-03-22,3.0594421907096088,3.0723921984757405,3.027067325670549,3.046492182943477,234368.0
2011-03-23,3.059442278906345,3.059442278906345,3.036779841850444,3.043254691543895,18249.0
2011-03-24,3.03677970874473,3.0562045657262176,3.014117272682151,3.03677970874473,34695.0
2011-03-25,3.0335427748385166,3.0562052157209525,3.0270679240517926,3.049730364934228,42018.0
2011-03-28,3.05620495879874,3.088580136268519,3.0432549495613435,3.0691549680361367,126418.0
2011-03-29,3.085342214031556,3.153329832163533,3.0367797619740897,3.150092253025692,80811.0
2011-03-30,3.156567280914651,3.2180797382300805,3.156567280914651,3.2018924607145918,89474.0
2011-03-31,3.2051302524650773,3.2051302524650773,3.1177177663991604,3.172755383413936,131281.0
2011-04-01,3.1727559060387365,3.1792307574144885,3.104768268453884,3.166280745910356,211279.0
2011-04-04,3.1727542942526545,3.201891882522967,3.1177166961315006,3.1274291226374475,139035.0
2011-04-05,3.1533305149940256,3.184086905958513,3.1274304937879127,3.163043254510774,82494.0
2011-04-06,3.188942972315796,3.188942972315796,3.146855364671992,3.172755383413936,45787.0
2011-04-07,3.1695175014333032,3.1695175014333032,3.1306674770276324,3.159805072520023,60601.0
2011-04-08,3.156567838775779,3.205130297409758,3.1241926605180703,3.205130297409758,92667.0
2011-04-11,3.205129730966173,3.214842467978499,3.1630424389228686,3.2018924607145918,80023.0
2011-04-12,3.188942412509561,3.221317275877423,3.1598048193517188,3.179229675621932,93758.0
2011-04-13,3.1889428850363326,3.201892894052871,3.15980528756098,3.1986553146105936,35859.0
2011-04-14,3.198655447009766,3.2310303165148917,3.198655447009766,3.205130297409758,127184.0
2011-04-15,3.205130297409758,3.2634054947725986,3.1921802878571914,3.205130297409758,72050.0
2011-04-18,3.2213175339741973,3.2277926924180838,3.159805072520023,3.159805072520023,42527.0
2011-04-19,3.1565677945120765,3.188942972315796,3.108005336559076,3.172755383413936,267395.0
2011-04-20,3.17599300748092,3.205130297409758,3.1630429979283536,3.205130297409758,119635.0
2011-04-21,3.2018924607145918,3.205129730966173,3.1824672954424664,3.2018924607145918,70805.0
2011-04-27,3.201892419607211,3.2148424267048608,3.179229675621932,3.179229675621932,68294.0
2011-04-28,3.17275516892798,3.19865518591902,3.127429984817381,3.156567581120441,119023.0
2011-04-29,3.198654826811608,3.198654826811608,2.7518791207460627,3.0756296055397168,236903.0
2011-05-02,3.0659173455272177,3.072392195026745,2.933179688885241,3.0238297431464014,79869.0
2011-05-03,2.9526046323496,3.0011673944004698,2.891092170921557,2.962317061258755,118885.0
2011-05-04,2.946129784874287,3.1727550816909518,2.946129784874287,3.043254691543895,126744.0
2011-05-05,3.036779841850444,3.043254691543895,3.0011673966550907,3.043254691543895,63516.0
2011-05-06,2.952604549450887,3.046492182943477,2.9461296999440907,3.046492182943477,91859.0
2011-05-09,3.0432544335593428,3.08534203363282,2.978504398351116,3.0756296055397168,27249.0
2011-05-10,3.069155227147451,3.069155227147451,2.991455165163298,3.0270679251371524,20222.0
2011-05-11,3.027068084212309,3.1403806033723907,3.020592924330387,3.124193012420203,72220.0
2011-05-12,3.1274304055146853,3.1889431857074317,3.069155205069473,3.1889431857074317,64298.0
2011-05-13,3.1727551235422387,3.2213175775176217,3.091817494414898,3.146855106921694,47027.0
2011-05-16,3.15656749329808,3.179229930346584,3.124192318583747,3.159805072520023,57092.0
2011-05-17,3.15656753596626,3.1727551235422387,3.1015299234594647,3.146855106921694,65433.0
2011-05-18,3.1792300628722145,3.2925428703432558,3.1727552129109737,3.2472176856043267,171614.0
2011-05-19,3.2536924521910504,3.279592466419728,3.2310297081765644,3.237504866109996,101614.0
2011-05-20,3.2375049523766237,3.276354974754839,3.224554944917218,3.269880125401402,117345.0
2011-05-23,3.286067324148807,3.328154924568024,3.269880046778168,3.318442496395135,62831.0
2011-05-24,3.321680552581841,3.324918132022108,3.240742919090583,3.3022553846928084,64467.0
2011-05-25,3.3022546473023486,3.305492226019667,3.253692201552572,3.292542219902893,21471.0
2011-05-26,3.302254734963855,3.302254734963855,3.2536922879249417,3.289304728503311,47320.0
2011-05-27,3.3022555535758724,3.318443142852499,3.289305543905088,3.308730712787558,46248.0
2011-05-30,3.324917221052359,3.3508172319732017,3.305492058485485,3.321679642499133,50599.0
2011-05-31,3.3411050246611977,3.4317553859716816,3.311967430579437,3.4317553859716816,233591.0
2011-06-01,3.431757019046045,3.431757019046045,3.347581775809393,3.3540566282684616,70489.0
2011-06-02,3.334630967328025,3.334630967328025,3.2116057124020374,3.231030573902,73135.0
2011-06-03,3.2375047837369597,3.315204824446042,3.2310296259682776,3.263404797306653,54064.0
2011-06-06,3.253693369472448,3.253693369472448,3.1727557250017537,3.218080608303671,97984.0
2011-06-07,3.2342672871432803,3.2698800382721056,3.18570483765264,3.237504866109996,39185.0
2011-06-08,3.269880387020659,3.269880387020659,3.156567581120441,3.156567581120441,49517.0
2011-06-09,3.127429633706297,3.140379640747943,2.9169919420914314,3.0756296055397168,151976.0
2011-06-10,3.0788680443728813,3.108005645542437,3.0756304645201293,3.082105624225634,31293.0
2011-06-14,3.072392968375295,3.124193012420203,2.96879288028548,3.124193012420203,76222.0
2011-06-15,3.1339049748415637,3.221317450295511,3.1339049748415637,3.150092253025692,76992.0
2011-06-16,3.127429898826599,3.1306674780495998,3.043254691543895,3.043254691543895,41107.0
2011-06-17,3.04649239433843,3.1339051843897643,3.04649239433843,3.120955175725036,48277.0
2011-06-20,3.143617403502548,3.153329832163533,3.120954967042736,3.150092253025692,52088.0
2011-06-21,3.133904879642005,3.1436173080079524,3.0464920980908805,3.108004864831123,76175.0
2011-06-22,3.104766857226398,3.1274292898695872,3.0626792617801266,3.098291700041208,47813.0
2011-06-23,3.1241925844832155,3.1403801732181047,3.0691549680361367,3.0691549680361367,19510.0
2011-06-24,3.0497298928037178,3.062679901124968,3.007642288571516,3.030304725945565,65927.0
2011-06-27,3.0044050518065384,3.007642631444075,2.942892582456289,3.007642631444075,89322.0
2011-06-28,3.001167781082964,3.0044050519680856,2.9623174429356154,2.984980191647,37563.0
2011-06-29,2.984979511359706,3.0918171450347725,2.978504353559997,3.06591713134097,35299.0
2011-06-30,3.1080050404768813,3.140379906443851,3.0626798576200662,3.101529882031959,29751.0
2011-07-01,3.127429895518316,3.1565674909893957,3.078867442234883,3.078867442234883,15439.0
2011-07-04,3.1306668684621823,3.1565668796979662,3.0918168516085056,3.098291700041208,35018.0
2011-07-05,3.1015301829860693,3.1274302017738487,3.07563016419829,3.0918177531287965,31839.0
2011-07-06,3.0918169016214616,3.1436169249309427,3.088579322976496,3.1436169249309427,74152.0
2011-07-07,3.140379993312901,3.156567581120441,3.1080051264503794,3.156567581120441,20094.0
2011-07-08,3.153329786437988,3.153329786437988,3.111242184513965,3.140379778826945,16756.0
2011-07-11,3.1371429799891257,3.15656815061328,3.114480538221456,3.114480538221456,38541.0
2011-07-12,3.1144798020716467,3.1630425627772545,3.0270673268056147,3.1047673734315406,66256.0
2011-07-13,3.0756298630153083,3.104767458486388,3.059442275669981,3.078867442234883,31145.0
2011-07-14,3.0918168516085056,3.124191711276992,3.0723916888054235,3.098291700041208,47262.0
2011-07-15,3.09829168552102,3.09829168552102,3.0432540847147904,3.0529668204470566,12777.0
2011-07-18,3.0335422626274435,3.059442278906345,3.010879825571541,3.043254691543895,39164.0
2011-07-19,3.010879867839966,3.0367798844824674,3.010879867839966,3.030304725945565,57516.0
2011-07-20,3.027067706159348,3.117717771916576,3.020592547086114,3.0918177531287965,85262.0
2011-07-21,3.108004864831123,3.117717293197071,3.075629691941255,3.108004864831123,63170.0
2011-07-22,3.0918177531287965,3.1015301829860693,3.07563016419829,3.0918177531287965,95040.0
2011-07-25,3.075629865757364,3.101529882031959,3.056204699175144,3.101529882031959,40703.0
2011-07-26,3.091817191529904,3.091817191529904,3.065917177446613,3.0756296055397168,175484.0
2011-07-27,3.0464925290588365,3.0723925475336293,3.03354251982144,3.0691549680361367,57808.0
2011-07-28,3.033542175177345,3.0691546193460724,3.027067325670549,3.046492182943477,35041.0
2011-07-29,3.0432549920124656,3.0432549920124656,2.9655549355042297,3.010880122843657,97710.0
2011-08-02,2.842529401533652,2.842529401533652,2.670941717069592,2.7486417656473683,290513.0
2011-08-03,2.654754295721904,2.690367051777445,2.596479410021816,2.6741794634569778,268511.0
2011-08-04,2.67094256505151,2.758355379018102,2.6547549726037003,2.7195050336422977,208008.0
2011-08-05,2.5867669622772853,2.5867669622772853,2.476691874215812,2.554391936376852,227184.0
2011-08-08,2.428128731060845,2.541441374301764,2.282441068947701,2.3763287008652854,228990.0
2011-08-09,2.233878563857579,2.3633787995434035,2.201503543530192,2.2856785963813997,523087.0
2011-08-10,2.4281289096260754,2.522016548448181,2.337478695741139,2.3989913133101526,202950.0
2011-08-11,2.395753400935181,2.525253613975832,2.36337838626908,2.450791003055676,113511.0
2011-08-12,2.522016854993248,2.5414418701061665,2.4637418096544907,2.4702168146921304,94426.0
2011-08-15,2.5090663872489274,2.522016394962046,2.4928788004193945,2.5025913833923683,120342.0
2011-08-16,2.522015840586821,2.5673408576196484,2.4961158308537765,2.544678426291352,119503.0
2011-08-17,2.5576289424809118,2.687129171412148,2.531728927569917,2.68389159236014,96254.0
2011-08-18,2.7356916730160306,2.8133917191928144,2.6871292213436755,2.7454041015999944,119260.0
2011-08-19,2.6547543229175568,2.6547543229175568,2.5252542325323373,2.5576292551286417,187849.0
2011-08-22,2.60295448507791,2.606192064772348,2.534966855257672,2.55115444497727,38537.0
2011-08-23,2.554391870295411,2.5641044550024303,2.492879245487753,2.55115444497727,108786.0
2011-08-24,2.5964792181830574,2.615904075730375,2.525254020086958,2.5414414528351466,71545.0
2011-08-25,2.5414412964959454,2.5414412964959454,2.496116271462449,2.5123038575911143,116489.0
2011-08-26,2.509066329749237,2.6061915397481,2.509066329749237,2.5738163668309686,113073.0
2011-08-29,2.5738163668309686,2.6029539607058805,2.5705789421650143,2.5738163668309686,92578.0
2011-08-30,2.6061914950706004,2.654753944861269,2.5867663299028174,2.593241487876254,101890.0
2011-08-31,2.670942038355807,2.8846173520238576,2.670942038355807,2.865192491919081,366544.0
2011-09-01,2.868429425130132,2.9882170775181995,2.868429425130132,2.962317061258755,200282.0
2011-09-02,2.942892598989601,2.942892598989601,2.8490049502417,2.8684298106708703,112929.0
2011-09-05,2.8587166013495686,2.9331793693744217,2.800441418439032,2.842529016235253,345119.0
2011-09-06,2.823104760830049,2.823104760830049,2.7583547153700274,2.793967163184896,279545.0
2011-09-07,2.7777796159792736,2.8943296995421703,2.7713047657131784,2.832817232627675,122248.0
2011-09-08,2.8651923686599363,2.904042395950765,2.8004420144226505,2.8166296029819717,56672.0
2011-09-09,2.816629263677615,2.9072793164360866,2.816629263677615,2.8975668879715264,78235.0
2011-09-12,2.8716668588233816,2.8716668588233816,2.7680667990357395,2.7713043780922364,89681.0
2011-09-13,2.77454221625054,2.8133922466221843,2.719504596035894,2.7292173351932525,168327.0
2011-09-14,2.7130296080337155,2.7518796364390155,2.5770543542388755,2.583529358973092,219556.0
2011-09-15,2.6353296987407866,2.687129739514128,2.6061920986176337,2.641804549461156,112957.0
2011-09-16,2.661228611248124,2.7421662184499924,2.645041028057256,2.725978635259124,109784.0
2011-09-19,2.7421667802861425,2.7421667802861425,2.68389159236014,2.68389159236014,15191.0
2011-09-20,2.6774176502990086,2.713030105681404,2.6353300346183777,2.670942490000773,43941.0
2011-09-21,2.670941541714091,2.735691577944533,2.615903933730084,2.667703962714437,42329.0
2011-09-22,2.612666650489036,2.670941844069556,2.6094293798754444,2.628854238567243,61170.0
2011-09-23,2.606192089198706,2.719504600792721,2.59000449932739,2.70007973994922,73889.0
2011-09-26,2.759933379982097,2.8231124368534246,2.683453135224413,2.7832098245476757,130117.0
2011-09-27,2.816462175795416,2.816462175795416,2.759933395433028,2.7931854139817545,93470.0
2011-09-28,2.8164622484456747,2.8164622484456747,2.763258763701116,2.796510783107573,30670.0
2011-09-29,2.7998360079621643,2.7998360079621643,2.749957821580188,2.7931854139817545,57415.0
2011-09-30,2.799835442764162,2.8563642117151837,2.793184850126296,2.833087771718073,60277.0
2011-10-04,2.759933636558989,2.7898606778499087,2.6934292765335037,2.769909211283361,17513.0
2011-10-05,2.759933308345717,2.779884455421856,2.743307141037091,2.779884455421856,99447.0
2011-10-06,2.776558931329037,2.829762402592254,2.759932767279856,2.829762402592254,30523.0
2011-10-07,2.8397383479989813,2.959446174099607,2.8397383479989813,2.8929418262659268,77327.0
2011-10-10,2.876315715751043,2.9128933456064945,2.826437533188926,2.886291605957666,95744.0
2011-10-11,2.88961668567049,2.992698668218728,2.8862917059375235,2.979397797933577,31751.0
2011-10-12,2.992698607365441,2.992698607365441,2.9261942572919826,2.9594462737698337,43527.0
2011-10-13,2.959445893505694,2.966096486217372,2.926193881300449,2.9394947496060904,16700.0
2011-10-14,2.9461451081553576,2.9494704046048272,2.912893095013828,2.926193963693984,27647.0
2011-10-17,2.9328443520113283,2.982722849314096,2.9328443520113283,2.9760722561599664,57154.0
2011-10-18,2.959446174099607,2.959446174099607,2.8929418262659268,2.8929418262659268,49152.0
2011-10-19,2.909568045796985,2.936169785417709,2.766583457497282,2.789860217503728,65896.0
2011-10-20,2.789860172141448,2.902917405132373,2.789860172141448,2.8497139267559977,14758.0
2011-10-21,2.826437539848606,2.912893352469883,2.803161096880475,2.8430637064477366,23787.0
2011-10-24,2.939495365840447,2.939495365840447,2.8596901392762724,2.909568326599436,9857.0
2011-10-25,2.939494994746547,2.976072306358013,2.87964092382075,2.942820291379701,135216.0
2011-10-26,2.9394951288149413,3.055877662223772,2.9029174984174544,3.055877662223772,73678.0
2011-10-27,3.0525522379230106,3.069178085189874,3.039251369838893,3.059202513406213,22347.0
2011-10-28,3.142333299430423,3.1589594653029334,3.052552511107248,3.125707133557913,61957.0
2011-10-31,3.1589592612254807,3.192211590822309,3.1589592612254807,3.175585426023895,100074.0
2011-11-02,3.139008826081777,3.139008826081777,3.0924559299708783,3.12238297296664,30258.0
2011-11-03,3.1223829894433868,3.1223829894433868,3.059203605648313,3.0791550734567106,39398.0
2011-11-04,3.085804214289889,3.1257068180859733,2.979397270833664,2.996023435028125,360841.0
2011-11-07,3.042577189917057,3.0459024871365457,2.932844918616297,2.969422553795082,62328.0
2011-11-08,2.976072702052805,3.0392520780120047,2.9660971279447463,2.9727474049775244,70945.0
2011-11-09,2.996024072058127,3.039251981307985,2.996024072058127,3.0292760903995597,70781.0
2011-11-10,3.0259512068286654,3.0259512068286654,2.9727474049775244,2.9727474049775244,49470.0
2011-11-11,2.9760722515876714,3.025950748813808,2.9760722515876714,3.0193001556698955,39738.0
2011-11-14,3.0259508268988444,3.0492272692677185,2.9760723283855874,3.0492272692677185,263305.0
2011-11-15,3.015974612853407,3.059202513406213,3.0126496336706605,3.059202513406213,78546.0
2011-11-16,3.0292759740091686,3.0425768442582517,2.9993492537870505,3.022625697443506,38719.0
2011-11-17,2.9960240818305954,3.029276100280489,2.97607261706644,2.98604819088963,330813.0
2011-11-18,2.9760722561599664,3.0159748637315387,2.9428202417425235,2.9760722561599664,23582.0
2011-11-21,2.976072306358013,2.979397602991166,2.9328444014802404,2.942820291379701,69416.0
2011-11-22,2.9095677985643573,2.926193963693984,2.8297625864834166,2.926193963693984,43009.0
2011-11-23,2.9428204240897857,2.989373310582329,2.9228689605088705,2.9594462737698337,87172.0
2011-11-24,2.922869649797198,2.93617052294858,2.833088835304828,2.8530399864729854,2055686.0
2011-11-25,2.8530388236012123,2.8530388236012123,2.686777818416444,2.690103114628388,97524.0
2011-11-28,2.6768028760291984,2.833088346427721,2.66017670817952,2.819787158453759,48383.0
2011-11-29,2.809811741667472,2.8197873160878304,2.769909126868243,2.809811741667472,19825.0
2011-11-30,2.779884014512679,2.902917125694172,2.779884014512679,2.896266850096161,37145.0
2011-12-01,2.932844860978437,2.976072772628865,2.90956841513505,2.9494710296313387,100325.0
2011-12-02,2.9261942572919826,2.969422164119169,2.8729907772332157,2.9594462737698337,29207.0
2011-12-05,2.9594469008419706,3.0791550734567106,2.926194877318404,3.0791550734567106,131436.0
2011-12-06,3.0758287254345587,3.102430462014845,3.0192999559220195,3.0259505486259486,94476.0
2011-12-07,3.0259511105478576,3.039251981307985,2.962771736598921,3.0292760903995597,38665.0
2011-12-08,3.022625909753385,3.0392520780120047,2.929519811470008,2.9727474049775244,64779.0
2011-12-09,2.912892923584786,2.942819955633309,2.823111827439216,2.882965891536262,80239.0
2011-12-12,2.892941633434731,2.959445976835514,2.8896163369852603,2.926193963693984,18304.0
2011-12-13,2.8696661571916704,2.9428211180831862,2.7965111963001545,2.8530399864729854,58728.0
2011-12-14,2.8896167926392184,2.956121463644623,2.8862918127831665,2.9328447019456214,18645.0
2011-12-15,2.926194130748764,2.926194130748764,2.876315632512348,2.899592391869772,17112.0
2011-12-16,2.9328451361178898,2.9328451361178898,2.843064324358067,2.866340772385091,19676.0
2011-12-19,2.8430639705107983,2.8430639705107983,2.6967540713905267,2.733331704729485,117812.0
2011-12-20,2.736656758311356,2.769909095492954,2.736656758311356,2.763258818327308,40307.0
2011-12-21,2.769908682279354,2.856364492359843,2.763258406105793,2.856364492359843,14863.0
2011-12-22,2.856364174735604,2.892941482417193,2.796510110240543,2.806485681950484,41763.0
2011-12-23,2.85968987999296,2.85968987999296,2.7931852134349007,2.7998358069378075,34864.0
2011-12-28,2.859690215612595,2.859690215612595,2.763258818327308,2.763258818327308,64593.0
2011-12-29,2.766583713121586,2.7998360492787864,2.766583713121586,2.7765596042394147,7419.0
2011-12-30,2.783209551744218,2.856364492359843,2.7765592755706576,2.856364492359843,34442.0
2012-01-03,2.826437467805192,2.839738337321918,2.8031610254303563,2.839738337321918,8635.0
2012-01-04,2.8696657962153256,2.892942242022833,2.8081490674297527,2.8696657962153256,73994.0
2012-01-05,2.8729913673172813,2.8729913673172813,2.846389621824162,2.866340772385091,50641.0
2012-01-06,2.8463889471957837,2.866340093028052,2.8463889471957837,2.8497139267559977,9363.0
2012-01-09,2.869665446159245,2.869665446159245,2.829762836591983,2.8430637064477366,13896.0
2012-01-10,2.8563648329141387,2.8563648329141387,2.793185457585073,2.803161348711418,12786.0
2012-01-11,2.7998354065164257,2.826437142488073,2.79318481396466,2.806485681950484,48396.0
2012-01-12,2.8031613077218576,2.819787158453759,2.799836010728367,2.819787158453759,15556.0
2012-01-13,2.799835811589493,2.8596898847440877,2.796510514832515,2.826437551409812,35962.0
2012-01-16,2.8430643815298366,2.8696661275578963,2.816462635501777,2.85969055207683,8409.0
2012-01-17,2.8663398818839605,2.8729904747499755,2.849713716836645,2.8729904747499755,24132.0
2012-01-18,2.8663394417498607,2.8663394417498607,2.816461271384564,2.816461271384564,27043.0
2012-01-19,2.856364691975057,2.949470784735766,2.8231123574302064,2.946145487857728,61725.0
2012-01-20,2.942820296827569,2.942820296827569,2.899592391869772,2.899592391869772,1497.0
2012-01-23,2.9062427708707697,2.926194234294885,2.826437551409812,2.826437551409812,70336.0
2012-01-24,2.8962675543638894,2.899592851530344,2.8497143453868934,2.8796413856494056,8921.0
2012-01-25,2.879641529285458,2.9128938683730468,2.8463895073156777,2.9128938683730468,14133.0
2012-01-27,2.909568403331789,2.992698929141268,2.909568403331789,2.992698929141268,18965.0
2012-01-30,2.9926991573663746,3.1024314344337163,2.9926991573663746,3.0924558593688163,57023.0
2012-01-31,3.08580467554014,3.155634321900491,3.0193003259392697,3.089129972299621,55093.0
2012-02-01,3.092455118930629,3.1456585960284738,3.055877490587559,3.125707133557913,31373.0
2012-02-02,3.1190565949866222,3.132357463141711,3.0691781015667554,3.1124060023502222,4700.0
2012-02-03,3.0924558593688163,3.119057604287093,3.0658541144505405,3.0924558593688163,8763.0
2012-02-06,3.0924558593688163,3.1024314344337163,3.0891305619745784,3.0924558593688163,45065.0
2012-02-07,3.092455413636314,3.125707431432457,3.079154543094303,3.0957807105512587,43577.0
2012-02-08,3.122382366643323,3.1257073463499925,3.092455329458977,3.109081496463365,26638.0
2012-02-09,3.092455946289701,3.092455946289701,3.072504478481304,3.0791550734567106,39536.0
2012-02-10,3.1257073868788585,3.1257073868788585,3.065853628851845,3.0858047758215945,22635.0
2012-02-13,3.0658541144505405,3.1257078819577546,3.0658541144505405,3.0924558593688163,158787.0
2012-02-14,3.0957801549946447,3.132357463141711,3.0924548586764447,3.1124060023502222,62298.0
2012-02-15,3.0957806262834064,3.1257073463499925,3.0957806262834064,3.109081496463365,26812.0
2012-02-16,3.1157318133939835,3.1223824071290758,3.0858047758215945,3.0858047758215945,34519.0
2012-02-17,3.1223827414601697,3.1223827414601697,3.0758295316830995,3.0758295316830995,49030.0
2012-02-20,3.075829775969007,3.1223829894433868,3.0558783081606093,3.0791550734567106,116033.0
2012-02-21,3.0824797561034485,3.1290326431744218,3.0425768284458146,3.109081496463365,161801.0
2012-02-22,3.1589602216645063,3.18888726397702,3.0791549869096784,3.0924558593688163,412940.0
2012-02-23,3.1190576754964834,3.1257079533189747,3.0924559299708783,3.12238297296664,164835.0
2012-02-24,3.119057604287093,3.119057604287093,3.0858052645803404,3.0924558593688163,349469.0
2012-02-27,3.1223821116872847,3.2055126228034965,3.115731518581476,3.192211753709612,281151.0
2012-02-28,3.192211803918209,3.2420899845253497,3.192211803918209,3.222138522011851,297217.0
2012-02-29,3.238764385944489,3.308594022554358,3.2354390896493257,3.275342010955859,289539.0
2012-03-01,3.2786677020858965,3.3584732449107824,3.275342722186434,3.338521779925117,259003.0
2012-03-02,3.365123592412649,3.3850750578168065,3.2753427908883994,3.315245404578931,151026.0
2012-03-05,3.308594138481189,3.385074370361105,3.2919679735405354,3.3252203034218413,209677.0
2012-03-06,3.331871427804821,3.3551478721645767,3.308594666327294,3.308594666327294,237678.0
2012-03-07,3.2919685081957635,3.2919685081957635,3.1456589306145664,3.265366766817364,140983.0
2012-03-08,3.225463280254069,3.358472268202106,3.225463280254069,3.358472268202106,4101036.0
2012-03-09,3.4536516061479285,3.48424502900294,3.423058183292917,3.4400545653433703,361115.0
2012-03-12,3.446853162855165,3.463849220307567,3.42645744006166,3.4502521798382366,116969.0
2012-03-13,3.453652067298253,3.4910441776378525,3.453652067298253,3.484245494238265,173851.0
2012-03-14,3.5012419058801214,3.565827777784867,3.4672491369750538,3.5386336923324406,135177.0
2012-03-15,3.5352345366740874,3.555630263926419,3.51823847550608,3.545432562389797,118319.0
2012-03-16,3.542033623408884,3.555630668397475,3.453652668893477,3.5080408488478434,191931.0
2012-03-19,3.4536523404268444,3.5624286899901807,3.4366559547628,3.535234602599347,194475.0
2012-03-20,3.5284367041658298,3.6236160224779455,3.5080409738665224,3.620216680064873,403591.0
2012-03-21,3.620215652089441,3.6508090767617034,3.610017951925035,3.633812693701664,390427.0
2012-03-22,3.596421758826392,3.637212893287022,3.5726270114358027,3.5862240562560133,400882.0
2012-03-23,3.5624291477273675,3.630414699119021,3.552231444690273,3.593022581017785,44650.0
2012-03-26,3.603220360110883,3.62701510695194,3.589623315604692,3.610018720274423,57955.0
2012-03-27,3.62021540155096,3.650808824105991,3.613417043304853,3.637211783434757,51424.0
2012-03-28,3.6304140080795664,3.6372123674172014,3.55563011029114,3.606618939950161,36909.0
2012-03-29,3.6032193438461833,3.637211783434757,3.572625921291152,3.637211783434757,74134.0
2012-03-30,3.6508092502272858,3.7459888702142776,3.640611549578343,3.7459888702142776,289781.0
2012-04-02,3.766384436623004,3.766384436623004,3.606618939950161,3.606618939950161,99150.0
2012-04-03,3.654208685868287,3.654208685868287,3.599820515435642,3.6168168997406105,78941.0
2012-04-04,3.62021540155096,3.684801587873587,3.59982000263362,3.637211783434757,100036.0
2012-04-05,3.596421304725028,3.7425897612207,3.596421304725028,3.701798631910552,80521.0
2012-04-10,3.637212480273236,3.698399337105834,3.637212480273236,3.65080952354947,51077.0
2012-04-11,3.633813138409406,3.6644065668257055,3.586223649032125,3.65080952354947,44705.0
2012-04-12,3.647409021789751,3.7051965183817823,3.627013625450787,3.698398160995121,86009.0
2012-04-13,3.7051977970800345,3.742589910237468,3.6610076483688543,3.667806008101692,16113.0
2012-04-16,3.6712044072436174,3.684801447396486,3.637211644771942,3.6712044072436174,77921.0
2012-04-17,3.674604552053462,3.722194040907996,3.671205210226972,3.715395681434096,180418.0
2012-04-18,3.715396195591787,3.739190943311906,3.6950004659894526,3.735791601014996,103495.0
2012-04-19,3.745989813537716,3.745989813537716,3.718795397993947,3.742590471072353,25731.0
2012-04-20,3.718794962523386,3.745989374882692,3.674604812364883,3.73919069074809,273511.0
2012-04-23,3.7323923554363656,3.756187427952217,3.711996949484645,3.7527880855672175,86541.0
2012-04-24,3.7493876842468894,3.752787025671816,3.694999518164247,3.711995901109834,129508.0
2012-04-26,3.74259012066248,3.756187165071735,3.725593734106133,3.7289930762532246,29217.0
2012-04-27,3.7221951522324006,3.756187932288256,3.711997447887315,3.732392856577487,68400.0
2012-04-30,3.7051979184332846,3.745989374882692,3.620216311825374,3.73919069074809,187389.0
2012-05-01,3.752787734838192,3.773183463062895,3.7221943045906873,3.73919069074809,58382.0
2012-05-02,3.739190580179667,3.7425899221464496,3.6814030634607455,3.695000107148781,85478.0
2012-05-03,3.705196986790927,3.705196986790927,3.576025262503716,3.637211783434757,81236.0
2012-05-04,3.623615063912297,3.623615063912297,3.572626237920958,3.59642098015971,59583.0
2012-05-07,3.548831646294764,3.548831646294764,3.4400552967314275,3.535234602599347,240299.0
2012-05-08,3.535234952377757,3.569227727069113,3.528436591946962,3.548831997418475,58494.0
2012-05-09,3.5590292666177565,3.579424667747099,3.555629925036514,3.5590292666177565,116154.0
2012-05-10,3.5930212756518656,3.5930212756518656,3.5352337724709826,3.569226535817038,54238.0
2012-05-11,3.572627358790728,3.5998214510751416,3.5522316274878416,3.5998214510751416,51829.0
2012-05-14,3.5998208421446183,3.620216245818353,3.5658280704495997,3.576026096465563,139636.0
2012-05-15,3.552231132592457,3.559029816805946,3.3312790825197567,3.4332570764683514,205527.0
2012-05-16,3.399263194644604,3.5114388541335564,3.399263194644604,3.443453655076464,75224.0
2012-05-17,3.44345495722434,3.5148395242732224,3.399264480081782,3.480846749800756,119428.0
2012-05-18,3.4910447766499697,3.504641821603131,3.433257254554249,3.480846749800756,33600.0
2012-05-21,3.487644379053638,3.5012414198925224,3.4366552327735524,3.453651614866914,48881.0
2012-05-22,3.4672489889985467,3.5692269671824275,3.4672489889985467,3.5590292666177565,28050.0
2012-05-23,3.5522298207407723,3.5862225808963526,3.542032122365692,3.582823240044997,38157.0
2012-05-24,3.586223537758181,3.620215982804504,3.586223537758181,3.606618939950161,67416.0
2012-05-25,3.610018003568406,3.728992362511632,3.60661866207196,3.688201237091424,51792.0
2012-05-28,3.671204157106319,3.678002514630043,3.5760248825212733,3.582823240044997,56652.0
2012-05-29,3.5998198653963054,3.6712044072436174,3.5896221663264054,3.6712044072436174,67964.0
2012-05-30,3.688201856454985,3.766384778928294,3.678003830253081,3.73919069074809,47569.0
2012-05-31,3.732391688270421,3.803776244699701,3.6848022001036176,3.7935785435466816,159318.0
2012-06-01,3.756186756532897,3.8003772271014102,3.756186756532897,3.7935785435466816,113427.0
2012-06-04,3.773182782111644,3.773182782111644,3.694999549569063,3.7663840992040094,125040.0
2012-06-05,3.779981313770439,3.790179014419381,3.73919018699561,3.7459888702142776,56589.0
2012-06-06,3.73919069074809,3.7595864189727934,3.701798900545086,3.73919069074809,31812.0
2012-06-07,3.766383838891156,3.7731825213289008,3.739189757498217,3.756186139413559,108950.0
2012-06-08,3.739190151153043,3.756186534857732,3.678003299487786,3.7187944258716055,32112.0
2012-06-12,3.6882013242180327,3.739190151153043,3.681402641064535,3.7187944258716055,85741.0
2012-06-13,3.7255938362840144,3.759586610328991,3.7119967915018472,3.759586610328991,119667.0
2012-06-14,3.769784050151271,3.793578795817006,3.752787664313277,3.790179453813588,171458.0
2012-06-15,3.796978117706588,3.939747239302899,3.78678041592945,3.9091538097923895,205623.0
2012-06-18,3.909153505414993,3.9941351033587975,3.892157120990418,3.990735761638069,91194.0
2012-06-19,3.990736172797293,3.990736172797293,3.909153908168926,3.926150294344612,24108.0
2012-06-20,3.926150434229519,3.929549776421592,3.864963571488664,3.864963571488664,99838.0
2012-06-21,3.8411691526742624,3.875161604961808,3.790179987974232,3.810575718690072,115816.0
2012-06-22,3.7867796985004425,3.841167863246462,3.769783315972553,3.827570822059957,91584.0
2012-06-25,3.834369785268509,3.875160915261047,3.834369785268509,3.837769127145992,42766.0
2012-06-26,3.858166082613645,3.87516214905418,3.8207739584144176,3.858166082613645,37637.0
2012-06-27,3.8751608931557486,3.94314643360125,3.854765490365364,3.94314643360125,63293.0
2012-06-28,3.943146952191446,3.9839380873160177,3.909154177498074,3.977139402705693,20530.0
2012-06-29,3.9771394160152456,4.017930551276326,3.9601430286116814,4.017930551276326,64627.0
2012-07-02,4.028127719704482,4.079116546868719,3.994134952142287,4.011131335923385,35150.0
2012-07-03,4.011132190822376,4.017930551276326,3.980538758331784,4.017930551276326,66226.0
2012-07-04,3.983937154432401,4.007731896638481,3.8173729864526966,3.8751604953923606,186956.0
2012-07-05,3.875160344369605,3.875160344369605,3.739189931092404,3.776581713698875,69465.0
2012-07-06,3.762984526782375,3.7867795913195375,3.661006882859479,3.691599981528933,132831.0
2012-07-09,3.691600254408822,3.773182829428286,3.688201237091424,3.688201237091424,97540.0
2012-07-10,3.7459889424515502,3.7731830274925104,3.715395515735704,3.7493879599473714,22210.0
2012-07-11,3.762985009470916,3.779981393697913,3.7391902660605583,3.762985009470916,87495.0
2012-07-12,3.773183252369244,3.847966828599355,3.7697839104917614,3.837769127145992,78556.0
2012-07-13,3.8377703490341406,3.86156510139424,3.8275726443339817,3.858166082613645,54176.0
2012-07-16,3.8921566950988034,3.895556036447566,3.8241714890187217,3.841167871583501,61123.0
2012-07-17,3.847967184707414,3.8955570028590913,3.824172437721132,3.864963571488664,59801.0
2012-07-18,3.892157993195152,3.892157993195152,3.796978672939226,3.810575718690072,36056.0
2012-07-19,3.8037759445950727,3.8751604953923606,3.793578244246617,3.8751604953923606,34976.0
2012-07-20,3.8751607028810287,3.977138684362964,3.851365959400901,3.922750514020349,70263.0
2012-07-23,3.9227508535549385,3.9227508535549385,3.878560380281881,3.9091538097923895,29244.0
2012-07-24,3.9261501955403495,3.943146581288309,3.8853590642527034,3.9091538097923895,69101.0
2012-07-25,3.919351499936555,3.926150183887198,3.8649633250477895,3.881959710745301,44200.0
2012-07-26,3.841169369171126,3.953345083982868,3.8377700264970342,3.953345083982868,57813.0
2012-07-27,3.9533438684835103,3.977138611527874,3.915952083102502,3.960142227562304,91803.0
2012-07-30,3.9703401243457552,4.028127633456744,3.9703401243457552,4.021328950418251,77165.0
2012-07-31,4.031527529147517,4.045124574007846,4.004333439426859,4.028128511066775,25567.0
2012-08-01,4.028127381457929,4.034925739892067,3.977138234396253,4.024728040151344,132326.0
2012-08-02,3.977137770346498,4.028126911458794,3.943145333783959,3.98053711125645,32805.0
2012-08-03,3.970340668813407,3.970340668813407,3.878560380281881,3.9091538097923895,27417.0
2012-08-06,3.929549977768784,4.000934546564436,3.9091542477503993,3.912553590116652,19391.0
2012-08-07,3.912552244589072,3.973738765243908,3.851365399755219,3.96694040702849,32241.0
2012-08-08,3.96694040702849,4.028127251862345,3.922749944001709,3.96694040702849,65366.0
2012-08-09,3.9737392267691583,4.028127719704482,3.9737392267691583,4.011131335923385,30228.0
2012-08-10,4.004332652739323,4.028127719704482,3.9737392267691583,4.011131335923385,84042.0
2012-08-13,4.031527596363352,4.0451246414503785,3.9975351457353487,4.017930551276326,86427.0
2012-08-14,4.014530030668354,4.014530030668354,3.963540887540762,3.9737385864946777,41030.0
2012-08-15,3.9737393496755775,3.98053803306992,3.905754136627484,3.936347563543893,125603.0
2012-08-16,3.909153478324656,3.983937374767092,3.909153478324656,3.936347563543893,55913.0
2012-08-17,3.915952809924279,4.028128511066775,3.915952809924279,4.028128511066775,476687.0
2012-08-20,4.038326140292444,4.130106110387281,4.031527455896249,4.079117274132273,242783.0
2012-08-21,4.0791161242437495,4.153900010625011,4.075716783003914,4.153900010625011,69774.0
2012-08-22,4.269475537203758,4.289870938758538,4.136904130381434,4.147101831158824,194514.0
2012-08-23,4.133505202770814,4.177695676138023,4.079117027604739,4.096113413388911,193086.0
2012-08-24,4.09611282730581,4.09611282730581,3.9941348513711614,3.9941348513711614,452827.0
2012-08-27,4.113109402947163,4.113109402947163,3.960142269804408,4.000933721428519,280645.0
2012-08-28,4.079117244069411,4.085915928415501,3.970340887964876,3.997534976991009,4307527.0
2012-08-29,4.123306846971519,4.123306846971519,4.011131172438975,4.04512361443666,214324.0
2012-08-30,4.079116829242125,4.096113214199782,4.000933912287609,4.062120444284466,285302.0
2012-08-31,3.994135069535065,4.242281177823632,3.994135069535065,4.242281177823632,365308.0
2012-09-03,4.256156606158762,4.32553154321475,4.190250167851227,4.301250067140808,558598.0
2012-09-04,4.318593884106255,4.32553154321475,4.242281287941769,4.301250067140808,180271.0
2012-09-05,4.294313045142069,4.301250373939596,4.238813091538588,4.276969226939527,98273.0
2012-09-06,4.249219221327502,4.283906857497399,4.242281561771197,4.256156880883808,102093.0
2012-09-07,4.263093828341794,4.276968815407606,4.211062709546443,4.238812683678068,150137.0
2012-09-10,4.2665628327869,4.353281588206123,4.238812857517213,4.335937770961118,1179201.0
2012-09-11,4.335938010344679,4.335938010344679,4.256156909741129,4.276969226939527,71320.0
2012-09-12,4.297781652502292,4.346343943988978,4.273500175953149,4.346343943988978,155511.0
2012-09-13,4.335937326523354,4.3532811419906,4.252687409247489,4.287374709376217,57499.0
2012-09-14,4.273500092318413,4.332468871517452,4.273500092318413,4.301250067140808,77088.0
2012-09-17,4.3185934845226885,4.3185934845226885,4.263093540013103,4.273499696907209,163408.0
2012-09-18,4.318594192142137,4.318594192142137,4.252688079939458,4.276969226939527,58917.0
2012-09-19,4.315124926798258,4.315124926798258,4.211062689698043,4.231875004795772,51802.0
2012-09-20,4.263093808248151,4.263093808248151,4.211062689698043,4.231875004795772,41664.0
2012-09-21,4.2630931509759655,4.266561979892701,4.221468196392345,4.249218166114758,125155.0
2012-09-24,4.266562580340447,4.266562580340447,4.179843830052251,4.197187646271047,55657.0
2012-09-25,4.179843901496842,4.259624994338878,4.179843901496842,4.242281177823632,38889.0
2012-09-26,4.231875004795772,4.238812663698871,4.214531188343808,4.231875004795772,85976.0
2012-09-27,4.231875065276388,4.270031528177184,4.214531248576551,4.263093869174934,87462.0
2012-09-28,4.235343808674006,4.283906428285123,4.214531162896161,4.2179999923267655,73970.0
2012-10-01,4.224938006786061,4.224938006786061,4.21453151761837,4.221469177063497,22267.0
2012-10-02,4.231875014777189,4.24575000181033,4.214531198284318,4.235343844236921,214147.0
2012-10-03,4.231874835890564,4.346343556776682,4.231874835890564,4.322062413196527,75184.0
2012-10-04,4.349813147766983,4.377563125519418,4.329000499049743,4.356750807608006,170705.0
2012-10-05,4.342876198356962,4.474688438800256,4.335938537909495,4.381032338400457,186892.0
2012-10-08,4.387968042558482,4.464280625182014,4.387968042558482,4.429593328211852,23272.0
2012-10-09,4.440000561280457,4.4989693443207255,4.440000561280457,4.453875549595472,204127.0
2012-10-10,4.443468264254663,4.457343249051161,4.405311807959992,4.408780636860549,79466.0
2012-10-11,4.412249465761107,4.443468264254663,4.405311807959992,4.408780636860549,91928.0
2012-10-12,4.450406349499798,4.4920313109812575,4.426125204670394,4.4400001918308805,27830.0
2012-10-15,4.492031093069638,4.526718724691026,4.474687277258944,4.509374908880332,166707.0
2012-10-16,4.509375618615286,4.523250607286484,4.502437958876774,4.516313278353797,392236.0
2012-10-17,4.533656052531841,4.533656052531841,4.457343792254021,4.509374908880332,248806.0
2012-10-18,4.502437250233746,4.509374908880332,4.457343792254021,4.509374908880332,80020.0
2012-10-19,4.498968751716224,4.540593711178428,4.498968751716224,4.509374908880332,221885.0
2012-10-22,4.509374908880332,4.561406025506642,4.495499922392932,4.509374908880332,245149.0
2012-10-23,4.509374908880332,4.53018755401432,4.474687277258944,4.509374908880332,118426.0
2012-10-24,4.481625526225503,4.533656649705356,4.453875549595472,4.453875549595472,348341.0
2012-10-25,4.474688474902427,4.474688474902427,4.349813563093241,4.405313523897323,131667.0
2012-10-26,4.42265634989014,4.440000166443023,4.4053125333372565,4.426125179361874,50438.0
2012-10-29,4.440000166443023,4.440000166443023,4.40878136280899,4.426125179361874,35531.0
2012-10-30,4.408780945155845,4.474687044846434,4.3636871587124935,4.391437130245978,82604.0
2012-10-31,4.415719452974111,4.554469678535728,4.408782123639243,4.474688240946775,128008.0
2012-11-01,4.509375589877503,4.512844419724652,4.474687953017654,4.505906760030353,78237.0
2012-11-02,4.4954999065414105,4.509374892979888,4.492031077230349,4.498968735852473,38031.0
2012-11-05,4.492030794127975,4.492030794127975,4.356749767580121,4.360218265866816,187002.0
2012-11-06,4.3498123860897815,4.3498123860897815,4.301249768123701,4.322062413196527,109238.0
2012-11-07,4.329000036636512,4.339406525286451,4.2769689166099925,4.294312733554097,136247.0
2012-11-08,4.266563034577815,4.266563034577815,4.237078643108557,4.259625375029371,153671.0
2012-11-09,4.249218941821742,4.325531537892327,4.238812783977597,4.294312733554097,110902.0
2012-11-12,4.28737496290975,4.28737496290975,4.204125040710909,4.235343844236921,279344.0
2012-11-13,4.263094650673194,4.329000769247346,4.252688491067981,4.318594609642132,117797.0
2012-11-14,4.304718597436801,4.346343556776682,4.266562467410018,4.322062413196527,235723.0
2012-11-15,4.231875020236798,4.263093823803085,4.214531203721551,4.242281177823632,182799.0
2012-11-16,4.21453262273394,4.311657895598611,4.21453262273394,4.266564089798421,158170.0
2012-11-19,4.290843626731797,4.335937415550212,4.290843626731797,4.332468586224386,420205.0
2012-11-20,4.346343928985802,4.38103156347581,4.329000111740798,4.335937770961118,492465.0
2012-11-21,4.353281588206123,4.360218916620645,4.311656625301592,4.335937770961118,215880.0
2012-11-22,4.346344146757858,4.474687871512228,4.342875647779708,4.460812883182184,153579.0
2012-11-23,4.492032438152515,4.492032438152515,4.3359387107275,4.492032438152515,76416.0
2012-11-26,4.502437550236521,4.505906379790947,4.422656455319499,4.4885625628246135,177178.0
2012-11-27,4.4920312650283964,4.498968923940562,4.415718671023495,4.419187500479578,217048.0
2012-11-28,4.453875621386505,4.4955005870024936,4.398375667231853,4.4955005870024936,121423.0
2012-11-29,4.498969285536598,4.6689379728761535,4.495500455801714,4.613438020341263,146632.0
2012-11-30,4.648125325272664,4.658531814477315,4.474687808198224,4.613438020341263,235114.0
2012-12-03,4.651594737385139,4.651594737385139,4.485094858934756,4.544063648587396,192329.0
2012-12-04,4.578749609539268,4.592624595324312,4.550999637969181,4.5683434529019245,225381.0
2012-12-05,4.568344374055752,4.606500509956926,4.478156782864804,4.505906760030353,201259.0
2012-12-06,4.505906760030353,4.578750532791377,4.492031771447579,4.505906760030353,367749.0
2012-12-07,4.557939651928161,4.641189609664201,4.523252004135182,4.533658166150706,296772.0
2012-12-10,4.613437562141586,4.613437562141586,4.533656140192092,4.554468785728502,100765.0
2012-12-11,4.547531867796142,4.609969483771439,4.544063368646495,4.589156834844396,142472.0
2012-12-12,4.613438560727476,4.752188458316906,4.613438560727476,4.734844638416765,212743.0
2012-12-13,4.741780828063482,4.741780828063482,4.620374457221824,4.686280886240693,113104.0
2012-12-14,4.682813834887375,4.72790763743855,4.6203762112309965,4.717501477097779,71352.0
2012-12-17,4.752187172312876,4.821562102333827,4.703624886701091,4.783405973523744,264260.0
2012-12-18,4.793813427593734,4.811157247493876,4.72443847879902,4.734844638416765,313670.0
2012-12-19,4.762593723320211,4.818094002736556,4.734843749014932,4.811156343757343,160629.0
2012-12-20,4.852781759529322,4.852781759529322,4.655063091392477,4.67240690965844,283845.0
2012-12-21,4.800750331914433,4.800750331914433,4.603031676282278,4.70015658930087,2928862.0
2012-12-24,4.67934500450516,4.755657618884524,4.6585326838236165,4.717501477097779,63378.0
2012-12-27,4.616905727967645,4.779936716213828,4.616905727967645,4.741780590821138,42468.0
2012-12-28,4.734843486214401,4.974187414820235,4.734843486214401,4.85278103586878,139657.0
2012-12-31,4.82156216559314,4.856249796461601,4.774734293968213,4.814624837902906,44797.0
2013-01-02,4.814625586399405,4.873594369559798,4.811156756612131,4.8458443928732375,158153.0
2013-01-03,4.856250195462739,4.856250195462739,4.811156403951033,4.842375208136505,140079.0
2013-01-04,4.821562561744259,4.854515780696236,4.811156403951033,4.842375208136505,64708.0
2013-01-07,4.852780652974181,4.8562494819975575,4.800749540846504,4.835436838663041,82099.0
2013-01-08,4.838906251153759,4.852781238114545,4.762593657466542,4.773000145791469,72885.0
2013-01-09,4.773000654522727,4.894406720668252,4.773000654522727,4.863188244783393,130822.0
2013-01-10,4.814625562360274,4.887469333500241,4.792078499661386,4.831969380404231,78788.0
2013-01-11,4.821561853375278,4.852780652974181,4.776468399294354,4.835436838663041,106394.0
2013-01-14,4.807687879497267,4.811156709250393,4.613438044603578,4.62731303281027,323924.0
2013-01-15,4.613437456671347,4.613437456671347,4.401843499977367,4.498968735852473,530593.0
2013-01-16,4.509374845678429,4.679343510468308,4.509374845678429,4.655062367157115,278466.0
2013-01-17,4.766063003857429,4.783406822141049,4.665469254779419,4.679344243245152,207196.0
2013-01-18,4.682813068295689,4.686281898110045,4.651594261578121,4.67240690965844,81496.0
2013-01-21,4.672407674546602,4.72096997667412,4.6620011833999575,4.717501477097779,150914.0
2013-01-22,4.668938094192055,4.700156901005561,4.627313128709319,4.682813082686299,288732.0
2013-01-23,4.66200044880514,4.71750073375774,4.66200044880514,4.693219255714158,173096.0
2013-01-24,4.596094122769649,4.797281612622648,4.596094122769649,4.759125478618047,101783.0
2013-01-25,4.759125675027473,4.776469493311093,4.665469254779419,4.679344243245152,151580.0
2013-01-29,4.759126114461997,4.783407263817576,4.682813505451228,4.727907304830053,110442.0
2013-01-30,4.665468875575356,4.696687679787279,4.596093938885415,4.662000046039411,214273.0
2013-01-31,4.630781446741963,4.773000145791469,4.613437630339535,4.773000145791469,210861.0
2013-02-01,4.797281351199235,4.8354374831245535,4.769531376925224,4.804219010170631,159176.0
2013-02-04,4.821562495987548,4.859718958718654,4.7834063640622295,4.804219010170631,193395.0
2013-02-05,4.748719143664465,4.8458443928732375,4.703625679653169,4.8458443928732375,386608.0
2013-02-06,4.845843681956522,4.897874797909063,4.783406078168857,4.838906023399773,129419.0
2013-02-07,4.79381226104159,4.859718694462929,4.779937274659061,4.85278103586878,97084.0
2013-02-08,4.825031877296809,4.956844435576238,4.825031877296809,4.9256256282461335,193903.0
2013-02-11,4.925625522440056,4.925625522440056,4.82503177365156,4.866656738928957,132306.0
2013-02-12,4.925625361185856,4.991531802155131,4.890938056659854,4.963781826212007,198516.0
2013-02-13,4.96,5.1,4.895,5.03,195402.0
2013-02-14,4.98,5.075,4.905,4.995,192829.0
2013-02-15,4.995,5.12,4.935,5.065,298588.0
2013-02-18,5.12,5.19,5.07,5.145,221171.0
2013-02-19,5.08,5.15,5.075,5.145,195725.0
2013-02-20,5.185,5.185,4.75,4.75,611086.0
2013-02-21,4.805,4.92,4.79,4.815,537205.0
2013-02-22,4.995,5.065,4.88,4.995,299292.0
2013-02-25,5.065,5.235,5.065,5.155,363018.0
2013-02-26,5.13,5.21,5.085,5.165,217050.0
2013-02-27,5.13,5.385,5.12,5.345,332466.0
2013-02-28,5.47,5.47,5.31,5.32,223910.0
2013-03-01,5.24,5.32,5.16,5.285,185988.0
2013-03-04,5.255,5.375,5.235,5.32,189552.0
2013-03-05,5.32,5.41,5.315,5.34,174144.0
2013-03-06,5.305,5.355,5.305,5.33,224129.0
2013-03-07,5.34,5.385,5.31,5.365,219205.0
2013-03-08,5.41,5.5,5.355,5.48,186621.0
2013-03-11,5.45,5.465,5.405,5.415,104681.0
2013-03-12,5.38,5.43,5.365,5.405,146138.0
2013-03-13,5.425,5.425,5.27,5.315,221099.0
2013-03-14,5.355,5.365,5.27,5.285,207204.0
2013-03-15,5.285,5.32,5.215,5.32,267369.0
2013-03-18,5.28,5.285,5.15,5.2,180618.0
2013-03-19,5.195,5.26,5.135,5.145,298759.0
2013-03-20,5.13,5.16,5.06,5.09,245096.0
2013-03-21,5.075,5.09,5.005,5.055,420731.0
2013-03-22,5.01,5.18,4.965,5.155,431166.0
2013-03-25,5.155,5.225,5.11,5.14,83998.0
2013-03-26,5.145,5.19,5.0,5.185,264475.0
2013-03-27,5.19,5.34,5.085,5.33,226300.0
2013-03-28,5.315,5.35,5.21,5.215,186942.0
2013-04-02,5.21,5.335,5.16,5.225,144213.0
2013-04-03,5.215,5.23,5.065,5.065,244854.0
2013-04-04,5.055,5.135,5.035,5.085,262178.0
2013-04-05,5.04,5.135,5.02,5.055,172392.0
2013-04-08,5.055,5.235,5.045,5.2,164201.0
2013-04-09,5.165,5.235,5.055,5.16,152996.0
2013-04-10,5.17,5.185,5.075,5.145,165849.0
2013-04-11,5.16,5.27,5.15,5.235,243466.0
2013-04-12,5.22,5.28,5.175,5.25,238948.0
2013-04-15,5.22,5.245,5.17,5.22,395493.0
2013-04-16,5.22,5.335,5.22,5.33,271414.0
2013-04-17,5.32,5.34,5.265,5.3,178374.0
2013-04-18,5.32,5.33,5.14,5.165,276741.0
2013-04-19,5.165,5.21,5.11,5.21,136750.0
2013-04-22,5.29,5.315,5.215,5.265,55944.0
2013-04-23,5.24,5.39,5.24,5.285,188569.0
2013-04-24,5.375,5.5,5.255,5.465,281972.0
2013-04-26,5.385,5.55,5.38,5.505,181662.0
2013-04-29,5.56,5.645,5.515,5.605,159219.0
2013-04-30,5.545,5.56,5.41,5.415,384372.0
2013-05-01,5.41,5.585,5.41,5.445,143797.0
2013-05-02,5.5,5.5,5.31,5.315,190647.0
2013-05-03,5.47,5.47,5.325,5.445,181443.0
2013-05-06,5.48,5.565,5.455,5.535,143105.0
2013-05-07,5.535,5.645,5.475,5.62,201530.0
2013-05-08,5.625,5.765,5.625,5.745,272646.0
2013-05-09,5.76,6.05,5.75,5.9,294955.0
2013-05-10,5.865,5.915,5.775,5.88,316554.0
2013-05-13,5.88,5.88,5.685,5.7,222382.0
2013-05-14,5.8,5.9,5.8,5.895,15553.0
2013-05-15,5.895,5.895,5.71,5.765,18385.0
2013-05-16,5.805,5.935,5.745,5.75,113559.0
2013-05-17,5.78,5.89,5.765,5.78,21933.0
2013-05-20,5.79,5.89,5.79,5.84,8514.0
2013-05-21,5.795,5.89,5.775,5.805,137432.0
2013-05-22,5.855,5.99,5.82,5.895,97561.0
2013-05-23,5.76,5.855,5.7,5.805,14562.0
2013-05-24,5.89,5.89,5.505,5.685,22621.0
2013-05-27,5.585,5.675,5.485,5.655,190977.0
2013-05-28,5.585,5.745,5.55,5.745,13835.0
2013-05-29,5.705,5.85,5.675,5.805,18383.0
2013-05-30,5.855,5.88,5.72,5.875,57952.0
2013-05-31,5.88,6.01,5.815,6.01,20328.0
2013-06-03,6.01,6.01,5.83,5.925,27352.0
2013-06-04,5.88,5.975,5.835,5.85,33788.0
2013-06-05,5.84,5.93,5.82,5.82,39845.0
2013-06-06,5.865,5.865,5.575,5.575,16749.0
2013-06-07,5.535,5.535,5.37,5.405,23201.0
2013-06-11,5.385,5.45,5.37,5.39,28251.0
2013-06-12,5.34,5.425,5.285,5.415,24314.0
2013-06-13,5.325,5.485,5.27,5.485,24582.0
2013-06-14,5.48,5.71,5.44,5.705,29814.0
2013-06-17,5.685,5.705,5.48,5.625,19529.0
2013-06-18,5.605,5.66,5.5,5.605,28708.0
2013-06-19,5.695,5.78,5.595,5.745,22207.0
2013-06-20,5.675,5.71,5.56,5.68,16513.0
2013-06-21,5.65,5.775,5.615,5.745,44149.0
2013-06-24,5.585,5.72,5.53,5.655,88414.0
2013-06-25,5.695,5.75,5.55,5.645,17307.0
2013-06-26,5.61,5.815,5.58,5.77,16380.0
2013-06-27,5.79,5.93,5.78,5.88,15565.0
2013-06-28,6.0,6.0,5.73,5.74,23954.0
2013-07-01,5.59,5.83,5.545,5.71,33841.0
2013-07-02,5.725,5.915,5.725,5.865,193797.0
2013-07-03,5.855,5.92,5.78,5.92,158773.0
2013-07-04,5.92,6.21,5.88,6.21,254747.0
2013-07-05,6.305,6.305,6.065,6.19,227719.0
2013-07-08,6.105,6.24,6.105,6.225,75094.0
2013-07-09,6.26,6.39,6.185,6.27,145974.0
2013-07-10,6.345,6.365,6.18,6.275,136385.0
2013-07-11,6.34,6.54,6.3,6.385,176982.0
2013-07-12,6.38,6.43,6.25,6.395,17117.0
2013-07-15,6.42,6.61,6.35,6.385,162945.0
2013-07-16,6.245,6.33,5.525,5.525,16037.0
2013-07-25,2.485,3.12,2.395,3.12,8952323.0
2013-07-26,3.265,3.485,3.265,3.475,167852.0
2013-07-29,3.535,3.535,3.27,3.325,2550381.0
2013-07-30,3.25,3.25,3.065,3.105,175060.0
2013-07-31,3.105,3.155,2.88,2.885,97762.0
2013-08-01,2.89,3.03,2.89,2.98,162332.0
2013-08-02,3.035,3.12,3.01,3.085,1309198.0
2013-08-05,3.265,3.29,3.17,3.255,122671.0
2013-08-06,3.285,3.48,3.28,3.325,1680654.0
2013-08-07,3.335,3.335,3.215,3.255,153104.0
2013-08-08,3.335,3.405,3.31,3.37,1062928.0
2013-08-09,3.405,3.44,3.285,3.34,707068.0
2013-08-12,3.405,3.695,3.39,3.635,1465431.0
2013-08-13,3.76,4.105,3.755,4.08,2748211.0
2013-08-14,4.15,4.29,3.865,3.91,2062796.0
2013-08-15,3.9,4.02,3.9,3.995,48381.0
2013-08-16,3.995,4.23,3.925,4.11,51435.0
2013-08-19,4.255,4.44,4.205,4.39,1795229.0
2013-08-20,4.425,4.425,4.3,4.305,25050.0
2013-08-21,4.29,4.39,4.28,4.33,434729.0
2013-08-22,4.28,4.345,4.145,4.165,40158.0
2013-08-23,4.255,4.335,4.205,4.255,795851.0
2013-08-26,4.34,4.345,4.18,4.205,306151.0
2013-08-27,4.195,4.25,4.135,4.17,482107.0
2013-08-28,4.115,4.25,3.985,4.1,1053313.0
2013-08-29,4.09,4.265,4.07,4.185,56368.0
2013-08-30,4.265,4.315,4.2,4.2,79375.0
2013-09-02,4.265,4.35,4.235,4.25,58020.0
2013-09-03,4.275,4.335,4.265,4.295,1255955.0
2013-09-04,4.425,4.73,4.375,4.66,2281033.0
2013-09-05,4.78,4.86,4.73,4.85,1893561.0
2013-09-06,4.91,4.91,4.695,4.755,106242.0
2013-09-09,4.82,4.865,4.48,4.5,63515.0
2013-09-10,4.505,4.515,4.19,4.375,44096.0
2013-09-11,4.365,4.595,4.29,4.565,139003.0
2013-09-12,4.555,4.56,4.38,4.425,431267.0
2013-09-13,4.375,4.375,4.295,4.345,33948.0
2013-09-16,4.34,4.385,4.19,4.24,823038.0
2013-09-17,4.19,4.195,4.07,4.14,587873.0
2013-09-18,4.14,4.185,4.085,4.095,60678.0
2013-09-19,4.145,4.21,4.125,4.175,69362.0
2013-09-20,4.18,4.205,4.115,4.125,399586.0
2013-09-23,4.125,4.125,3.985,4.045,442367.0
2013-09-24,4.01,4.055,3.94,4.005,75284.0
2013-09-25,4.01,4.225,4.01,4.17,92413.0
2013-09-26,4.18,4.185,4.115,4.135,298098.0
2013-09-27,4.145,4.15,4.06,4.09,345070.0
2013-09-30,4.065,4.075,4.015,4.03,38228.0
2013-10-01,4.025,4.115,4.02,4.085,237012.0
2013-10-02,4.15,4.165,4.06,4.095,853765.0
2013-10-03,4.07,4.07,4.025,4.03,360499.0
2013-10-04,4.025,4.08,3.99,4.05,386436.0
2013-10-07,4.06,4.07,3.865,3.885,506520.0
2013-10-08,3.84,3.875,3.74,3.85,108219.0
2013-10-09,3.765,3.83,3.745,3.8,55156.0
2013-10-10,3.78,3.84,3.745,3.79,51122.0
2013-10-11,3.845,3.93,3.845,3.93,59788.0
2013-10-14,3.9,4.0,3.9,3.95,320822.0
2013-10-15,3.985,4.13,3.96,4.115,45910.0
2013-10-16,4.12,4.12,4.015,4.05,50368.0
2013-10-17,4.11,4.185,4.105,4.145,457216.0
2013-10-18,4.185,4.365,4.175,4.365,816765.0
2013-10-21,4.365,4.465,4.28,4.35,697239.0
2013-10-22,4.645,4.73,4.525,4.545,1697259.0
2013-10-23,4.61,4.635,4.525,4.585,845269.0
2013-10-24,4.57,4.745,4.555,4.735,905913.0
2013-10-25,4.755,4.755,4.625,4.665,410314.0
2013-10-28,4.685,4.725,4.63,4.645,374055.0
2013-10-29,4.645,4.645,4.535,4.545,412484.0
2013-10-30,4.58,4.635,4.56,4.635,315144.0
2013-10-31,4.6,4.65,4.57,4.585,275567.0
2013-11-01,4.595,4.62,4.47,4.545,207549.0
2013-11-04,4.56,4.62,4.41,4.43,260809.0
2013-11-05,4.43,4.55,4.42,4.525,134695.0
2013-11-06,4.545,4.645,4.5,4.525,342443.0
2013-11-07,4.53,4.65,4.53,4.585,230528.0
2013-11-08,4.6,4.61,4.53,4.57,210379.0
2013-11-11,4.595,4.62,4.5,4.505,300163.0
2013-11-12,4.54,4.545,4.485,4.505,303367.0
2013-11-13,4.475,4.52,4.305,4.35,421629.0
2013-11-14,4.345,4.435,4.3,4.325,288320.0
2013-11-15,4.31,4.43,4.31,4.34,369747.0
2013-11-18,4.345,4.515,4.335,4.475,279085.0
2013-11-19,4.44,4.475,4.41,4.415,195766.0
2013-11-20,4.415,4.475,4.4,4.455,232153.0
2013-11-21,4.415,4.465,4.36,4.415,338400.0
2013-11-22,4.45,4.635,4.445,4.635,456244.0
2013-11-25,4.61,4.68,4.515,4.54,246554.0
2013-11-26,4.525,4.54,4.41,4.425,362905.0
2013-11-27,4.43,4.465,4.37,4.37,366294.0
2013-11-28,4.565,4.795,4.555,4.78,870083.0
2013-11-29,4.805,4.88,4.74,4.785,482711.0
2013-12-02,4.78,4.78,4.595,4.65,383262.0
2013-12-03,4.585,4.67,4.545,4.595,222360.0
2013-12-04,4.545,4.545,4.45,4.495,353162.0
2013-12-05,4.46,4.5,4.41,4.45,207453.0
2013-12-06,4.45,4.49,4.425,4.46,183144.0
2013-12-09,4.45,4.45,4.325,4.34,322797.0
2013-12-10,4.34,4.36,4.11,4.2,670040.0
2013-12-11,4.16,4.235,4.16,4.215,377667.0
2013-12-12,4.19,4.19,3.87,4.005,1423377.0
2013-12-13,4.005,4.165,4.0,4.16,385793.0
2013-12-16,4.16,4.2,4.105,4.16,173220.0
2013-12-17,4.16,4.16,4.045,4.095,224340.0
2013-12-18,4.095,4.12,3.985,4.09,254676.0
2013-12-19,4.125,4.16,4.045,4.16,306611.0
2013-12-20,4.145,4.25,4.125,4.22,250323.0
2013-12-23,4.19,4.21,4.15,4.18,153334.0
2013-12-24,4.16,4.23,4.16,4.19,206655.0
2013-12-27,4.2,4.27,4.175,4.235,211445.0
2013-12-30,4.27,4.27,4.175,4.265,117593.0
2013-12-31,4.27,4.32,4.215,4.275,150010.0
2014-01-02,4.29,4.43,4.275,4.4,263509.0
2014-01-03,4.36,4.36,4.225,4.275,183759.0
2014-01-06,4.28,4.3,4.165,4.185,194853.0
2014-01-07,4.21,4.215,4.145,4.16,240972.0
2014-01-08,4.15,4.24,4.15,4.215,180389.0
2014-01-09,4.235,4.245,4.18,4.24,99432.0
2014-01-10,4.24,4.3,4.23,4.3,157385.0
2014-01-13,4.24,4.26,4.18,4.245,153308.0
2014-01-14,4.195,4.3,4.19,4.285,284336.0
2014-01-15,4.29,4.37,4.215,4.37,307693.0
2014-01-16,4.37,4.43,4.345,4.43,359349.0
2014-01-17,4.415,4.425,4.35,4.415,221235.0
2014-01-20,4.415,4.435,4.275,4.385,257779.0
2014-01-21,4.385,4.49,4.33,4.49,194388.0
2014-01-22,4.47,4.47,4.38,4.43,196035.0
2014-01-23,4.43,4.435,4.255,4.27,211517.0
2014-01-24,4.23,4.345,4.23,4.275,132875.0
2014-01-28,4.19,4.24,4.12,4.205,225129.0
2014-01-29,4.24,4.32,4.2,4.315,113152.0
2014-01-30,4.235,4.315,4.2,4.26,193148.0
2014-01-31,4.27,4.315,4.245,4.295,137378.0
2014-02-03,4.25,4.335,4.215,4.335,197276.0
2014-02-04,4.21,4.27,4.16,4.165,293727.0
2014-02-05,4.16,4.18,4.115,4.16,287798.0
2014-02-06,4.145,4.2,4.11,4.175,172355.0
2014-02-07,4.175,4.24,4.17,4.215,159126.0
2014-02-10,4.225,4.335,4.215,4.33,175560.0
2014-02-11,4.215,4.27,4.045,4.165,771777.0
2014-02-12,4.16,4.165,3.94,4.0,850237.0
2014-02-13,4.01,4.19,4.005,4.19,585366.0
2014-02-14,4.215,4.23,4.065,4.105,428087.0
2014-02-17,4.14,4.22,4.125,4.21,416909.0
2014-02-18,4.22,4.265,4.12,4.17,380319.0
2014-02-19,4.055,4.065,3.875,4.01,768345.0
2014-02-20,4.055,4.205,4.055,4.09,661957.0
2014-02-21,4.075,4.16,4.045,4.085,439854.0
2014-02-24,4.035,4.105,3.97,3.975,571882.0
2014-02-25,4.005,4.085,4.005,4.035,363679.0
2014-02-26,4.035,4.095,4.0,4.03,308537.0
2014-02-27,4.02,4.03,3.9,3.915,648739.0
2014-02-28,3.945,3.985,3.885,3.905,395056.0
2014-03-03,3.93,3.93,3.545,3.795,549522.0
2014-03-04,3.78,3.9,3.725,3.87,562517.0
2014-03-05,3.85,3.935,3.84,3.87,381391.0
2014-03-06,3.87,3.885,3.8,3.81,285487.0
2014-03-07,3.835,4.01,3.835,4.0,438086.0
2014-03-10,3.985,3.995,3.925,3.945,141266.0
2014-03-11,3.91,3.93,3.88,3.895,346534.0
2014-03-12,3.87,3.895,3.77,3.79,200071.0
2014-03-13,3.805,3.865,3.755,3.77,296611.0
2014-03-14,3.735,3.77,3.7,3.725,184290.0
2014-03-17,3.72,3.785,3.71,3.75,245824.0
2014-03-18,3.795,3.83,3.655,3.68,321120.0
2014-03-19,3.68,3.7,3.58,3.685,638656.0
2014-03-20,3.71,3.745,3.65,3.735,440098.0
2014-03-21,3.74,3.745,3.665,3.71,269910.0
2014-03-24,3.69,3.725,3.63,3.685,272457.0
2014-03-25,3.65,3.695,3.63,3.685,283111.0
2014-03-26,3.7,3.735,3.635,3.675,396327.0
2014-03-27,3.655,3.665,3.585,3.65,189466.0
2014-03-28,3.61,3.635,3.565,3.595,284045.0
2014-03-31,3.61,3.7,3.61,3.685,298297.0
2014-04-01,3.675,3.68,3.58,3.58,293784.0
2014-04-02,3.61,3.625,3.54,3.58,255625.0
2014-04-03,3.595,3.61,3.495,3.535,222752.0
2014-04-04,3.52,3.535,3.46,3.52,237195.0
2014-04-07,3.49,3.535,3.475,3.535,222726.0
2014-04-08,3.505,3.54,3.36,3.445,556143.0
2014-04-09,3.465,3.635,3.465,3.615,378115.0
2014-04-10,3.655,3.68,3.555,3.605,345057.0
2014-04-11,3.56,3.615,3.54,3.59,309484.0
2014-04-14,3.575,3.63,3.485,3.49,285687.0
2014-04-15,3.535,3.605,3.505,3.555,270300.0
2014-04-16,3.555,3.595,3.54,3.575,165637.0
2014-04-17,3.605,3.665,3.59,3.645,326839.0
2014-04-22,3.645,3.715,3.635,3.705,233128.0
2014-04-23,3.7,3.755,3.665,3.74,310451.0
2014-04-24,3.755,3.755,3.68,3.74,240899.0
2014-04-28,3.72,3.72,3.58,3.615,269188.0
2014-04-29,3.625,3.68,3.625,3.645,463351.0
2014-04-30,3.67,3.675,3.575,3.615,170917.0
2014-05-01,3.62,3.665,3.62,3.645,214545.0
2014-05-02,3.645,3.65,3.55,3.58,226198.0
2014-05-05,3.605,3.64,3.58,3.635,158221.0
2014-05-06,3.635,3.64,3.59,3.625,161797.0
2014-05-07,3.605,3.65,3.57,3.64,187563.0
2014-05-08,3.665,3.84,3.665,3.795,725272.0
2014-05-09,3.835,3.885,3.74,3.865,391733.0
2014-05-12,3.885,4.11,3.885,4.095,599696.0
2014-05-13,4.13,4.205,3.985,4.06,601765.0
2014-05-14,4.16,4.245,4.095,4.175,568757.0
2014-05-15,4.13,4.22,4.13,4.22,283891.0
2014-05-16,4.185,4.255,4.165,4.19,349726.0
2014-05-19,4.2,4.23,4.105,4.11,303988.0
2014-05-20,4.13,4.155,4.03,4.1,192583.0
2014-05-21,4.06,4.09,4.03,4.05,197730.0
2014-05-22,4.075,4.115,4.055,4.06,155657.0
2014-05-23,4.075,4.08,3.955,4.0,311577.0
2014-05-26,4.04,4.075,3.99,4.06,187055.0
2014-05-27,4.075,4.1,4.045,4.08,163709.0
2014-05-28,4.09,4.09,3.79,3.855,1133246.0
2014-05-29,3.87,3.93,3.855,3.885,405280.0
2014-05-30,3.905,3.92,3.845,3.845,267868.0
2014-06-02,3.84,3.85,3.76,3.815,297593.0
2014-06-03,3.825,3.825,3.705,3.71,465671.0
2014-06-04,3.725,3.725,3.625,3.66,322214.0
2014-06-05,3.66,3.685,3.61,3.63,247576.0
2014-06-06,3.605,3.615,3.545,3.545,607670.0
2014-06-10,3.565,3.585,3.43,3.475,678391.0
2014-06-11,3.455,3.61,3.455,3.565,567383.0
2014-06-12,3.53,3.56,3.485,3.53,432026.0
2014-06-13,3.52,3.55,3.47,3.525,269556.0
2014-06-16,3.51,3.565,3.485,3.52,141877.0
2014-06-17,3.49,3.545,3.49,3.53,199979.0
2014-06-18,3.515,3.555,3.51,3.515,166605.0
2014-06-19,3.5,3.535,3.46,3.505,456834.0
2014-06-20,3.52,3.57,3.515,3.535,488080.0
2014-06-23,3.535,3.6,3.535,3.55,202987.0
2014-06-24,3.52,3.525,3.455,3.485,273471.0
2014-06-25,3.46,3.46,3.375,3.42,397539.0
2014-06-26,3.42,3.53,3.41,3.51,394236.0
2014-06-27,3.49,3.505,3.415,3.435,383119.0
2014-06-30,3.435,3.445,3.39,3.415,429274.0
2014-07-01,3.405,3.435,3.38,3.425,266770.0
2014-07-02,3.43,3.445,3.405,3.43,408387.0
2014-07-03,3.425,3.54,3.425,3.515,319381.0
2014-07-04,3.575,3.58,3.5,3.54,298563.0
2014-07-07,3.55,3.565,3.485,3.505,223804.0
2014-07-08,3.505,3.565,3.45,3.56,250539.0
2014-07-09,3.535,3.54,3.45,3.48,273630.0
2014-07-10,3.48,3.5,3.43,3.455,202054.0
2014-07-11,3.43,3.485,3.41,3.475,190403.0
2014-07-14,3.475,3.5,3.375,3.375,543425.0
2014-07-15,3.405,3.45,3.365,3.37,402403.0
2014-07-16,3.385,3.39,3.285,3.305,589859.0
2014-07-17,3.37,3.425,3.36,3.375,329319.0
2014-07-18,3.35,3.4,3.33,3.39,363847.0
2014-07-21,3.39,3.425,3.375,3.405,318769.0
2014-07-22,3.405,3.41,3.36,3.39,384321.0
2014-07-23,3.405,3.425,3.38,3.39,297007.0
2014-07-24,3.39,3.415,3.385,3.39,277479.0
2014-07-25,3.39,3.39,3.375,3.385,276283.0
2014-07-28,3.39,3.395,3.375,3.385,275374.0
2014-07-29,3.39,3.455,3.375,3.45,483981.0
2014-07-30,3.45,3.545,3.45,3.505,579304.0
2014-07-31,3.52,3.55,3.51,3.535,496610.0
2014-08-01,3.51,3.55,3.5,3.53,311057.0
2014-08-04,3.505,3.66,3.5,3.655,386346.0
2014-08-05,3.65,3.675,3.55,3.55,419114.0
2014-08-06,3.55,3.595,3.545,3.565,203708.0
2014-08-07,3.565,3.58,3.545,3.55,204826.0
2014-08-08,3.55,3.58,3.505,3.535,544254.0
2014-08-11,3.54,3.585,3.535,3.555,199080.0
2014-08-12,3.565,3.68,3.565,3.675,308847.0
2014-08-13,3.68,3.7,3.63,3.68,512893.0
2014-08-14,3.68,3.9,3.68,3.88,769579.0
2014-08-15,3.89,3.935,3.825,3.835,370123.0
2014-08-18,3.83,3.86,3.77,3.815,382250.0
2014-08-19,3.85,3.87,3.78,3.81,389675.0
2014-08-20,3.835,3.835,3.77,3.815,234623.0
2014-08-21,3.87,3.9,3.81,3.84,293022.0
2014-08-22,3.855,3.92,3.855,3.88,243318.0
2014-08-25,3.89,3.985,3.88,3.985,337546.0
2014-08-26,4.28,4.38,4.09,4.18,1524308.0
2014-08-27,4.18,4.295,4.175,4.25,846319.0
2014-08-28,4.205,4.25,4.165,4.175,395467.0
2014-08-29,4.19,4.34,4.19,4.34,571902.0
2014-09-01,4.375,4.395,4.32,4.33,415599.0
2014-09-02,4.335,4.335,4.26,4.285,485147.0
2014-09-03,4.28,4.28,4.135,4.155,642231.0
2014-09-04,4.12,4.2,4.12,4.17,531952.0
2014-09-05,4.175,4.18,4.03,4.06,469685.0
2014-09-08,4.05,4.16,4.045,4.105,455277.0
2014-09-09,4.125,4.145,4.095,4.135,477549.0
2014-09-10,4.115,4.12,4.01,4.045,471423.0
2014-09-11,4.06,4.06,4.0,4.01,408569.0
2014-09-12,4.075,4.08,4.025,4.07,311751.0
2014-09-15,4.02,4.05,4.005,4.005,209416.0
2014-09-16,4.0,4.04,3.98,4.015,247270.0
2014-09-17,4.02,4.055,3.945,3.985,342827.0
2014-09-18,4.015,4.025,3.965,4.0,318566.0
2014-09-19,4.005,4.13,4.005,4.06,483824.0
2014-09-22,4.06,4.105,4.04,4.07,483231.0
2014-09-23,4.07,4.15,4.07,4.135,398235.0
2014-09-24,4.13,4.13,4.09,4.125,259074.0
2014-09-25,4.13,4.15,4.04,4.075,412341.0
2014-09-26,4.025,4.07,4.025,4.06,240739.0
2014-09-29,4.15,4.15,3.96,4.015,397723.0
2014-09-30,3.995,4.025,3.955,4.01,209911.0
2014-10-01,3.985,4.11,3.975,4.11,287427.0
2014-10-02,4.065,4.08,4.025,4.065,344867.0
2014-10-03,4.04,4.08,4.01,4.08,214860.0
2014-10-06,4.07,4.075,4.015,4.025,95137.0
2014-10-07,4.035,4.035,3.855,3.91,350019.0
2014-10-08,3.845,3.865,3.805,3.84,273048.0
2014-10-09,3.875,3.96,3.875,3.925,236230.0
2014-10-10,3.815,3.87,3.81,3.845,242835.0
2014-10-13,3.81,3.915,3.795,3.865,334424.0
2014-10-14,3.84,3.865,3.805,3.82,348387.0
2014-10-15,3.805,3.84,3.795,3.835,196508.0
2014-10-16,3.805,3.805,3.735,3.785,254369.0
2014-10-17,3.795,3.83,3.735,3.805,193397.0
2014-10-20,3.84,3.87,3.8,3.82,300706.0
2014-10-21,3.825,3.845,3.79,3.815,145805.0
2014-10-22,3.855,3.9,3.83,3.885,285529.0
2014-10-23,3.89,3.925,3.88,3.885,234375.0
2014-10-24,3.925,3.945,3.9,3.91,249539.0
2014-10-27,3.96,4.01,3.95,3.97,209369.0
2014-10-28,3.985,4.08,3.985,4.075,282269.0
2014-10-29,4.105,4.17,4.09,4.115,281401.0
2014-10-30,4.125,4.13,4.045,4.045,214273.0
2014-10-31,4.09,4.14,4.06,4.14,216352.0
2014-11-03,4.135,4.185,4.005,4.01,184302.0
2014-11-04,4.01,4.09,3.985,4.045,134597.0
2014-11-05,4.055,4.085,3.945,4.03,208533.0
2014-11-06,4.06,4.075,3.995,4.03,154143.0
2014-11-07,4.075,4.075,3.975,4.055,227575.0
2014-11-10,4.05,4.105,4.035,4.105,246664.0
2014-11-11,4.12,4.19,4.1,4.165,227689.0
2014-11-12,4.17,4.175,4.105,4.165,384757.0
2014-11-13,4.18,4.245,4.17,4.225,358971.0
2014-11-14,4.23,4.23,4.08,4.105,274016.0
2014-11-17,4.15,4.185,4.135,4.17,335899.0
2014-11-18,4.17,4.17,4.115,4.135,207360.0
2014-11-19,4.115,4.135,4.09,4.11,355359.0
2014-11-20,4.085,4.14,4.085,4.1,228116.0
2014-11-21,4.15,4.165,4.095,4.16,188153.0
2014-11-24,4.18,4.22,4.1,4.115,157768.0
2014-11-25,4.1,4.115,4.065,4.115,181696.0
2014-11-26,4.115,4.13,4.1,4.11,186004.0
2014-11-27,4.115,4.115,4.075,4.08,138998.0
2014-11-28,4.08,4.08,3.995,4.035,282564.0
2014-12-01,4.015,4.03,3.83,3.865,268321.0
2014-12-02,3.84,3.99,3.84,3.98,314219.0
2014-12-03,3.985,4.065,3.97,4.05,169315.0
2014-12-04,4.095,4.095,3.99,4.065,189465.0
2014-12-05,4.065,4.11,4.045,4.1,155424.0
2014-12-08,4.115,4.18,4.105,4.155,322454.0
2014-12-09,4.13,4.14,3.94,3.965,253982.0
2014-12-10,3.945,3.945,3.81,3.86,354220.0
2014-12-11,3.84,3.88,3.775,3.88,293071.0
2014-12-12,3.805,3.88,3.805,3.85,221834.0
2014-12-15,3.81,3.88,3.785,3.845,235291.0
2014-12-16,3.82,3.845,3.75,3.765,275187.0
2014-12-17,3.75,3.755,3.705,3.725,278160.0
2014-12-18,3.725,3.91,3.725,3.81,613002.0
2014-12-19,3.875,4.055,3.875,3.97,658836.0
2014-12-22,4.04,4.065,3.985,4.065,240727.0
2014-12-23,4.065,4.065,3.975,3.975,92532.0
2014-12-24,3.995,4.03,3.96,4.015,59259.0
2014-12-29,4.02,4.145,4.01,4.14,173285.0
2014-12-30,4.135,4.135,4.02,4.04,107699.0
2014-12-31,4.065,4.085,4.025,4.08,59276.0
2015-01-02,4.08,4.17,4.055,4.135,204323.0
2015-01-05,4.135,4.17,4.085,4.155,207687.0
2015-01-06,4.015,4.065,3.935,3.985,179450.0
2015-01-07,3.94,4.01,3.885,3.99,154079.0
2015-01-08,3.99,4.045,3.95,3.995,117306.0
2015-01-09,4.05,4.12,4.045,4.105,168188.0
2015-01-12,4.08,4.095,4.04,4.06,150977.0
2015-01-13,4.035,4.125,4.03,4.1,263605.0
2015-01-14,4.105,4.13,4.07,4.1,411690.0
2015-01-15,4.075,4.075,4.015,4.035,218532.0
2015-01-16,4.015,4.03,3.915,3.96,337078.0
2015-01-19,3.995,4.045,3.97,4.0,262190.0
2015-01-20,4.005,4.045,3.965,4.035,166881.0
2015-01-21,4.04,4.09,4.04,4.08,179290.0
2015-01-22,4.08,4.115,4.045,4.065,175791.0
2015-01-23,4.105,4.14,4.075,4.1,132730.0
2015-01-27,4.1,4.13,4.085,4.1,302292.0
2015-01-28,4.055,4.115,4.045,4.1,149182.0
2015-01-29,4.115,4.24,4.095,4.225,442911.0
2015-01-30,4.28,4.48,4.255,4.46,618762.0
2015-02-02,4.465,4.54,4.335,4.335,385304.0
2015-02-03,4.365,4.46,4.34,4.34,477804.0
2015-02-04,4.385,4.435,4.36,4.395,292920.0
2015-02-05,4.4,4.475,4.375,4.45,328230.0
2015-02-06,4.495,4.625,4.495,4.6,789005.0
2015-02-09,4.635,4.715,4.56,4.62,493185.0
2015-02-10,4.62,4.69,4.595,4.65,400704.0
2015-02-11,4.54,4.69,4.47,4.545,723470.0
2015-02-12,4.565,4.675,4.565,4.6,838895.0
2015-02-13,4.655,4.715,4.6,4.63,586327.0
2015-02-16,4.655,4.7,4.61,4.65,746626.0
2015-02-17,4.635,4.66,4.585,4.63,515446.0
2015-02-18,4.635,4.665,4.59,4.62,886919.0
2015-02-19,4.655,4.695,4.64,4.655,645987.0
2015-02-20,4.665,4.675,4.635,4.655,575474.0
2015-02-23,4.655,4.695,4.635,4.655,551954.0
2015-02-24,4.675,4.77,4.655,4.77,440654.0
2015-02-25,4.85,4.885,4.415,4.635,1476677.0
2015-02-26,4.645,4.705,4.52,4.545,516296.0
2015-02-27,4.54,4.57,4.455,4.525,567285.0
2015-03-02,4.54,4.655,4.54,4.58,596906.0
2015-03-03,4.62,4.75,4.595,4.7,705792.0
2015-03-04,4.715,4.755,4.665,4.69,392134.0
2015-03-05,4.705,4.755,4.675,4.7,327323.0
2015-03-06,4.705,4.72,4.645,4.675,320088.0
2015-03-09,4.66,4.67,4.54,4.55,330261.0
2015-03-10,4.565,4.595,4.515,4.545,388336.0
2015-03-11,4.515,4.59,4.47,4.53,279668.0
2015-03-12,4.535,4.65,4.505,4.64,409272.0
2015-03-13,4.655,4.675,4.605,4.665,329939.0
2015-03-16,4.62,4.65,4.56,4.605,393837.0
2015-03-17,4.625,4.67,4.585,4.625,279296.0
2015-03-18,4.615,4.62,4.495,4.515,328420.0
2015-03-19,4.64,4.66,4.555,4.585,348905.0
2015-03-20,4.57,4.64,4.565,4.64,315869.0
2015-03-23,4.64,4.685,4.6,4.67,280726.0
2015-03-24,4.675,4.755,4.63,4.72,517231.0
2015-03-25,4.72,4.745,4.67,4.705,370707.0
2015-03-26,4.695,4.705,4.61,4.675,510571.0
2015-03-27,4.675,4.8,4.665,4.77,475892.0
2015-03-30,4.775,4.775,4.675,4.725,401934.0
2015-03-31,4.755,4.78,4.685,4.755,313231.0
2015-04-01,4.75,4.86,4.735,4.835,381271.0
2015-04-02,4.795,4.92,4.795,4.89,419484.0
2015-04-07,4.875,4.91,4.68,4.695,529557.0
2015-04-08,4.695,4.79,4.685,4.79,372409.0
2015-04-09,4.79,4.825,4.735,4.74,292186.0
2015-04-10,4.75,4.795,4.73,4.775,317129.0
2015-04-13,4.79,4.795,4.735,4.755,340277.0
2015-04-14,4.745,4.825,4.74,4.8,247722.0
2015-04-15,4.775,4.895,4.755,4.88,562764.0
2015-04-16,4.915,4.93,4.865,4.88,563731.0
2015-04-17,4.87,4.94,4.87,4.905,624296.0
2015-04-20,4.855,4.86,4.735,4.76,272455.0
2015-04-21,4.795,4.875,4.785,4.83,355094.0
2015-04-22,4.82,4.83,4.755,4.77,214140.0
2015-04-23,4.77,4.78,4.75,4.775,260658.0
2015-04-24,4.785,4.83,4.76,4.775,169970.0
2015-04-27,4.79,4.795,4.75,4.775,254408.0
2015-04-28,4.77,4.785,4.725,4.75,190354.0
2015-04-29,4.75,4.75,4.66,4.68,220443.0
2015-04-30,4.64,4.67,4.575,4.635,251616.0
2015-05-01,4.605,4.76,4.605,4.75,294190.0
2015-05-04,4.755,4.845,4.75,4.845,568371.0
2015-05-05,4.835,4.85,4.76,4.795,282054.0
2015-05-06,4.795,4.835,4.785,4.81,280151.0
2015-05-07,4.73,4.75,4.665,4.7,394882.0
2015-05-08,4.715,4.75,4.635,4.64,362373.0
2015-05-11,4.715,4.725,4.61,4.63,307635.0
2015-05-12,4.595,4.695,4.585,4.685,369642.0
2015-05-13,4.675,4.825,4.63,4.825,479961.0
2015-05-14,4.795,4.895,4.77,4.895,463282.0
2015-05-15,4.91,5.005,4.905,5.005,362672.0
2015-05-18,5.02,5.11,5.015,5.1,572904.0
2015-05-19,5.1,5.175,5.065,5.105,499116.0
2015-05-20,5.1,5.155,5.07,5.13,313513.0
2015-05-21,5.155,5.25,5.075,5.16,533106.0
2015-05-22,5.195,5.205,5.115,5.125,195310.0
2015-05-25,5.125,5.245,5.115,5.235,367225.0
2015-05-26,5.24,5.285,5.205,5.245,198554.0
2015-05-27,5.235,5.24,5.175,5.185,188658.0
2015-05-28,5.185,5.195,5.16,5.185,217866.0
2015-05-29,5.18,5.28,5.18,5.23,381117.0
2015-06-01,5.215,5.215,5.115,5.215,225191.0
2015-06-02,5.235,5.245,5.085,5.09,335812.0
2015-06-03,5.02,5.115,5.02,5.085,468614.0
2015-06-04,5.1,5.115,5.015,5.015,463239.0
2015-06-05,5.03,5.04,4.97,4.995,400467.0
2015-06-09,4.995,5.0,4.96,4.97,293367.0
2015-06-10,4.975,5.095,4.975,5.015,311235.0
2015-06-11,5.07,5.155,5.03,5.14,464426.0
2015-06-12,5.115,5.13,5.05,5.11,323375.0
2015-06-15,5.065,5.12,5.065,5.09,359237.0
2015-06-16,5.065,5.17,5.065,5.075,326563.0
2015-06-17,5.12,5.135,5.105,5.13,286300.0
2015-06-18,5.13,5.13,5.01,5.06,545320.0
2015-06-19,5.095,5.155,5.07,5.095,277345.0
2015-06-22,5.105,5.125,5.025,5.095,210501.0
2015-06-23,5.15,5.195,5.11,5.15,269978.0
2015-06-24,5.155,5.155,5.07,5.09,254871.0
2015-06-25,5.09,5.09,4.995,4.995,263943.0
2015-06-26,4.93,4.935,4.83,4.865,253837.0
2015-06-29,4.815,4.815,4.73,4.77,305932.0
2015-06-30,4.725,4.83,4.715,4.83,289156.0
2015-07-01,4.805,4.89,4.805,4.89,194032.0
2015-07-02,4.89,4.985,4.86,4.97,220366.0
2015-07-03,4.915,4.94,4.83,4.885,192653.0
2015-07-06,4.79,4.835,4.775,4.805,173164.0
2015-07-07,4.825,4.92,4.82,4.885,152519.0
2015-07-08,4.875,4.895,4.795,4.83,312566.0
2015-07-09,4.79,4.79,4.685,4.76,308199.0
2015-07-10,4.77,4.805,4.7,4.705,276440.0
2015-07-13,4.775,4.99,4.75,4.91,543959.0
2015-07-14,4.975,5.135,4.96,5.115,441582.0
2015-07-15,5.15,5.23,5.13,5.155,408841.0
2015-07-16,5.235,5.265,5.16,5.215,374762.0
2015-07-17,5.24,5.285,5.235,5.285,216757.0
2015-07-20,5.305,5.365,5.295,5.305,276815.0
2015-07-21,5.335,5.365,5.32,5.325,298495.0
2015-07-22,5.315,5.395,5.31,5.33,285095.0
2015-07-23,5.325,5.465,5.305,5.46,376178.0
2015-07-24,5.445,5.52,5.445,5.47,295145.0
2015-07-27,5.475,5.485,5.385,5.47,234092.0
2015-07-28,5.455,5.65,5.455,5.565,537731.0
2015-07-29,5.61,5.685,5.59,5.65,350783.0
2015-07-30,5.66,5.675,5.555,5.605,246776.0
2015-07-31,5.635,5.79,5.635,5.695,298846.0
2015-08-03,5.725,5.77,5.645,5.66,198241.0
2015-08-04,5.665,5.77,5.665,5.71,410388.0
2015-08-05,5.685,5.775,5.65,5.765,312023.0
2015-08-06,5.755,5.76,5.63,5.66,296746.0
2015-08-07,5.595,5.685,5.545,5.585,290627.0
2015-08-10,5.56,5.715,5.56,5.66,299261.0
2015-08-11,5.7,5.73,5.585,5.65,467151.0
2015-08-12,5.645,5.775,5.62,5.7,326189.0
2015-08-13,5.69,5.735,5.575,5.575,300403.0
2015-08-14,5.56,5.59,5.47,5.485,442619.0
2015-08-17,5.5,5.615,5.495,5.565,290838.0
2015-08-18,5.55,5.705,5.55,5.66,419514.0
2015-08-19,5.675,5.71,5.56,5.585,216676.0
2015-08-20,5.555,5.595,5.52,5.585,303467.0
2015-08-21,5.52,5.58,5.425,5.47,328784.0
2015-08-24,5.355,5.395,5.22,5.305,377249.0
2015-08-25,5.115,5.365,4.995,5.345,527964.0
2015-08-26,5.215,5.67,5.175,5.645,669724.0
2015-08-27,5.695,5.93,5.685,5.785,945161.0
2015-08-28,5.815,5.915,5.69,5.765,569029.0
2015-08-31,5.705,5.785,5.66,5.765,464993.0
2015-09-01,5.72,5.815,5.58,5.61,435260.0
2015-09-02,5.45,5.455,5.27,5.345,719286.0
2015-09-03,5.385,5.52,5.35,5.395,774913.0
2015-09-04,5.405,5.455,5.29,5.37,478577.0
2015-09-07,5.355,5.355,5.19,5.245,431163.0
2015-09-08,5.23,5.275,5.055,5.13,772697.0
2015-09-09,5.22,5.35,5.21,5.23,647535.0
2015-09-10,5.185,5.255,5.145,5.22,571823.0
2015-09-11,5.22,5.265,5.125,5.135,612628.0
2015-09-14,5.205,5.215,5.14,5.16,389660.0
2015-09-15,5.15,5.165,5.09,5.09,492448.0
2015-09-16,5.055,5.17,5.015,5.15,734726.0
2015-09-17,5.195,5.23,5.185,5.2,589040.0
2015-09-18,5.205,5.315,5.15,5.26,535428.0
2015-09-21,5.165,5.175,5.045,5.095,401515.0
2015-09-22,5.175,5.185,5.075,5.095,313919.0
2015-09-23,5.035,5.095,5.005,5.045,426830.0
2015-09-24,5.055,5.12,5.01,5.07,432762.0
2015-09-25,5.085,5.17,5.035,5.145,549467.0
2015-09-28,5.135,5.2,5.04,5.175,760090.0
2015-09-29,5.135,5.22,5.055,5.085,586031.0
2015-09-30,5.085,5.19,5.065,5.07,577114.0
2015-10-01,5.07,5.18,5.065,5.15,547800.0
2015-10-02,5.065,5.145,5.045,5.085,393560.0
2015-10-05,5.11,5.235,5.095,5.225,275600.0
2015-10-06,5.295,5.36,5.18,5.2,495323.0
2015-10-07,5.155,5.19,5.03,5.15,663326.0
2015-10-08,5.19,5.21,5.155,5.17,417552.0
2015-10-09,5.25,5.305,5.205,5.215,444322.0
2015-10-12,5.19,5.26,5.18,5.22,383582.0
2015-10-13,5.205,5.235,5.11,5.125,235691.0
2015-10-14,5.13,5.17,5.01,5.04,379374.0
2015-10-15,5.015,5.09,4.935,5.075,403493.0
2015-10-16,5.14,5.18,5.095,5.13,332223.0
2015-10-19,5.155,5.22,5.13,5.205,344865.0
2015-10-20,5.19,5.225,5.16,5.195,467184.0
2015-10-21,5.185,5.19,5.065,5.11,473487.0
2015-10-22,5.095,5.115,5.025,5.065,350020.0
2015-10-23,5.135,5.205,5.115,5.18,439801.0
2015-10-26,5.195,5.27,5.19,5.23,463694.0
2015-10-27,5.25,5.32,5.105,5.25,752794.0
2015-10-28,5.27,5.285,5.2,5.205,565811.0
2015-10-29,5.225,5.25,5.165,5.17,447280.0
2015-10-30,5.155,5.205,5.15,5.18,455902.0
2015-11-02,5.18,5.295,5.18,5.28,455145.0
2015-11-03,5.335,5.335,5.245,5.32,376932.0
2015-11-04,5.335,5.35,5.18,5.18,627542.0
2015-11-05,5.185,5.315,5.155,5.315,394555.0
2015-11-06,5.31,5.39,5.275,5.295,361650.0
2015-11-09,5.275,5.325,5.185,5.205,338398.0
2015-11-10,5.18,5.28,5.17,5.26,566254.0
2015-11-11,5.275,5.295,5.11,5.19,512514.0
2015-11-12,5.2,5.205,5.1,5.155,471984.0
2015-11-13,5.125,5.125,4.845,5.005,710769.0
2015-11-16,4.905,4.995,4.89,4.975,287937.0
2015-11-17,5.005,5.04,4.97,5.04,272312.0
2015-11-18,5.03,5.065,5.005,5.04,306720.0
2015-11-19,5.095,5.155,5.055,5.155,296978.0
2015-11-20,5.17,5.215,5.145,5.185,238666.0
2015-11-23,5.185,5.21,5.145,5.19,279295.0
2015-11-24,5.155,5.175,5.11,5.12,295417.0
2015-11-25,5.225,5.59,5.2,5.505,998738.0
2015-11-26,5.535,5.625,5.475,5.485,656308.0
2015-11-27,5.505,5.545,5.395,5.465,317557.0
2015-11-30,5.47,5.52,5.45,5.505,362164.0
2015-12-01,5.5,5.63,5.465,5.555,480015.0
2015-12-02,5.52,5.54,5.445,5.505,231055.0
2015-12-03,5.435,5.575,5.435,5.53,258884.0
2015-12-04,5.39,5.53,5.385,5.48,296145.0
2015-12-07,5.555,5.565,5.49,5.505,258184.0
2015-12-08,5.465,5.53,5.465,5.48,192271.0
2015-12-09,5.465,5.505,5.425,5.425,215348.0
2015-12-10,5.43,5.46,5.39,5.435,315064.0
2015-12-11,5.415,5.455,5.335,5.36,260340.0
2015-12-14,5.35,5.39,5.32,5.355,523332.0
2015-12-15,5.365,5.425,5.355,5.38,201937.0
2015-12-16,5.405,5.42,5.24,5.295,344106.0
2015-12-17,5.37,5.375,5.275,5.275,524902.0
2015-12-18,5.235,5.395,5.225,5.305,478050.0
2015-12-21,5.25,5.355,5.25,5.285,267144.0
2015-12-22,5.365,5.385,5.33,5.35,214746.0
2015-12-23,5.38,5.415,5.365,5.385,187506.0
2015-12-24,5.37,5.5,5.32,5.39,155952.0
2015-12-29,5.5,5.53,5.415,5.515,128895.0
2015-12-30,5.58,5.63,5.525,5.56,125612.0
2015-12-31,5.575,5.6,5.475,5.48,117335.0
2016-01-04,5.52,5.825,5.465,5.78,566160.0
2016-01-05,5.755,5.755,5.575,5.625,267667.0
2016-01-06,5.645,5.645,5.47,5.55,272729.0
2016-01-07,5.505,5.525,5.275,5.32,384370.0
2016-01-08,5.265,5.335,5.225,5.27,260893.0
2016-01-11,5.15,5.19,5.065,5.185,283010.0
2016-01-12,5.19,5.265,5.06,5.095,372890.0
2016-01-13,5.1,5.275,5.1,5.26,304377.0
2016-01-14,5.12,5.225,5.09,5.135,269847.0
2016-01-15,5.225,5.225,5.04,5.07,184149.0
2016-01-18,5.015,5.085,4.96,5.075,238050.0
2016-01-19,5.075,5.11,5.03,5.08,244085.0
2016-01-20,5.09,5.175,5.085,5.135,275643.0
2016-01-21,5.215,5.26,5.12,5.125,268566.0
2016-01-22,5.185,5.27,5.155,5.225,251622.0
2016-01-25,5.275,5.405,5.265,5.295,290539.0
2016-01-27,5.275,5.32,5.24,5.275,379526.0
2016-01-28,5.255,5.295,5.225,5.275,493226.0
2016-01-29,5.255,5.31,5.205,5.23,383390.0
2016-02-01,5.295,5.4,5.285,5.345,322811.0
2016-02-02,5.325,5.335,5.175,5.19,384968.0
2016-02-03,5.145,5.145,5.065,5.075,344579.0
2016-02-04,5.095,5.11,5.025,5.04,200633.0
2016-02-05,5.045,5.05,4.725,4.9,565232.0
2016-02-08,4.86,4.885,4.66,4.745,674458.0
2016-02-09,4.715,4.715,4.47,4.585,720514.0
2016-02-10,4.57,4.615,4.495,4.55,579829.0
2016-02-11,4.56,4.61,4.5,4.55,470572.0
2016-02-12,4.5,4.525,4.36,4.365,310831.0
2016-02-15,4.365,4.375,4.27,4.315,489347.0
2016-02-16,4.36,4.415,4.27,4.36,562163.0
2016-02-17,4.39,4.62,4.385,4.57,684118.0
2016-02-18,4.615,4.69,4.575,4.685,341641.0
2016-02-19,4.695,4.925,4.69,4.85,619442.0
2016-02-22,4.84,4.945,4.78,4.945,552669.0
2016-02-23,4.945,4.945,4.805,4.88,544760.0
2016-02-24,4.945,4.95,4.705,4.72,619361.0
2016-02-25,4.765,4.765,4.525,4.56,681125.0
2016-02-26,4.585,4.71,4.495,4.665,674057.0
2016-02-29,4.665,4.705,4.52,4.62,488215.0
2016-03-01,4.595,4.655,4.53,4.58,667891.0
2016-03-02,4.625,4.795,4.6,4.65,654915.0
2016-03-03,4.665,4.705,4.595,4.67,483755.0
2016-03-04,4.675,4.835,4.545,4.72,833386.0
2016-03-07,4.74,4.77,4.64,4.64,297894.0
2016-03-08,4.695,4.785,4.675,4.735,636719.0
2016-03-09,4.675,4.86,4.655,4.85,467828.0
2016-03-10,4.91,5.085,4.895,4.975,699221.0
2016-03-11,5.005,5.18,4.995,5.17,466288.0
2016-03-14,5.18,5.24,4.93,5.045,475887.0
2016-03-15,5.075,5.125,5.03,5.065,256195.0
2016-03-16,5.08,5.145,5.02,5.135,363679.0
2016-03-17,5.19,5.25,5.12,5.245,480985.0
2016-03-18,5.25,5.325,5.245,5.295,389993.0
2016-03-21,5.295,5.33,5.19,5.295,199295.0
2016-03-22,5.295,5.345,5.26,5.315,243741.0
2016-03-23,5.31,5.31,5.18,5.22,354829.0
2016-03-24,5.185,5.255,5.11,5.2,567435.0
2016-03-29,5.225,5.255,5.12,5.155,245363.0
2016-03-30,5.205,5.21,5.08,5.11,467075.0
2016-03-31,5.215,5.325,5.185,5.325,313756.0
2016-04-01,5.27,5.515,5.065,5.435,1194859.0
2016-04-04,5.425,5.445,5.28,5.3,511063.0
2016-04-05,5.285,5.325,5.135,5.235,484244.0
2016-04-06,5.21,5.385,5.21,5.285,482280.0
2016-04-07,5.295,5.3,5.16,5.215,273851.0
2016-04-08,5.18,5.325,5.18,5.24,346940.0
2016-04-11,5.225,5.225,5.08,5.15,442891.0
2016-04-12,5.13,5.185,5.05,5.07,464452.0
2016-04-13,5.095,5.225,5.09,5.115,520867.0
2016-04-14,5.14,5.14,4.97,5.065,501999.0
2016-04-15,5.085,5.18,5.075,5.115,319266.0
2016-04-18,5.155,5.285,5.15,5.255,372306.0
2016-04-19,5.305,5.34,5.23,5.285,399857.0
2016-04-20,5.31,5.385,5.3,5.36,249813.0
2016-04-21,5.38,5.435,5.35,5.37,298395.0
2016-04-22,5.37,5.385,5.28,5.295,274678.0
2016-04-26,5.295,5.315,5.21,5.275,343545.0
2016-04-27,5.35,5.535,5.31,5.35,495074.0
2016-04-28,5.395,5.4,5.285,5.305,215133.0
2016-04-29,5.265,5.295,5.225,5.235,199149.0
2016-05-02,5.235,5.26,5.115,5.16,297494.0
2016-05-03,5.275,5.425,5.18,5.41,351782.0
2016-05-04,5.4,5.475,5.33,5.375,692218.0
2016-05-05,5.495,5.97,5.495,5.805,1227779.0
2016-05-06,5.775,6.04,5.67,5.965,804621.0
2016-05-09,6.075,6.205,6.015,6.16,857168.0
2016-05-10,6.16,6.385,6.13,6.35,803616.0
2016-05-11,6.38,6.6,6.275,6.475,706401.0
2016-05-12,6.45,6.62,6.36,6.515,774294.0
2016-05-13,6.475,6.475,6.335,6.385,358045.0
2016-05-16,6.36,6.41,6.225,6.275,690291.0
2016-05-17,6.325,6.36,6.275,6.31,351138.0
2016-05-18,6.245,6.315,6.16,6.225,345533.0
2016-05-19,6.255,6.28,6.16,6.2,369269.0
2016-05-20,6.2,6.2,6.1,6.16,338933.0
2016-05-23,6.095,6.21,6.095,6.175,253694.0
2016-05-24,6.18,6.18,6.075,6.095,270879.0
2016-05-25,6.175,6.325,6.115,6.27,359782.0
2016-05-26,6.185,6.3,6.175,6.2,383035.0
2016-05-27,6.3,6.34,6.245,6.245,328625.0
2016-05-30,6.28,6.365,6.25,6.335,223664.0
2016-05-31,6.35,6.39,6.28,6.385,303577.0
2016-06-01,6.315,6.355,6.245,6.31,266655.0
2016-06-02,6.305,6.385,6.205,6.27,397924.0
2016-06-03,6.33,6.39,6.235,6.335,279511.0
2016-06-06,6.2,6.35,6.2,6.275,178443.0
2016-06-07,6.275,6.36,6.255,6.325,231508.0
2016-06-08,6.305,6.375,6.245,6.33,367972.0
2016-06-09,6.34,6.36,6.24,6.335,399048.0
2016-06-10,6.275,6.375,6.24,6.36,211714.0
2016-06-14,6.285,6.3,6.095,6.115,465058.0
2016-06-15,6.095,6.22,6.09,6.105,246684.0
2016-06-16,6.095,6.13,5.96,6.04,778803.0
2016-06-17,5.985,6.21,5.985,6.05,346689.0
2016-06-20,6.115,6.44,6.105,6.39,474277.0
2016-06-21,6.39,6.58,6.39,6.415,553642.0
2016-06-22,6.39,6.39,6.175,6.195,367745.0
2016-06-23,6.215,6.39,6.025,6.125,561028.0
2016-06-24,6.245,6.305,5.885,5.96,339944.0
2016-06-27,5.915,5.955,5.815,5.84,351210.0
2016-06-28,5.67,5.755,5.62,5.625,502877.0
2016-06-29,5.71,5.815,5.635,5.675,456923.0
2016-06-30,5.72,5.885,5.72,5.83,411886.0
2016-07-01,5.86,5.98,5.86,5.87,363590.0
2016-07-04,5.87,6.1,5.87,6.08,319508.0
2016-07-05,6.06,6.095,5.875,5.89,273787.0
2016-07-06,5.89,5.92,5.765,5.87,205567.0
2016-07-07,5.935,6.02,5.9,5.925,277969.0
2016-07-08,5.92,6.105,5.87,6.005,240636.0
2016-07-11,6.075,6.175,6.035,6.085,139101.0
2016-07-12,6.205,6.255,6.125,6.145,296564.0
2016-07-13,6.245,6.245,6.095,6.18,238736.0
2016-07-14,6.22,6.24,6.12,6.22,199392.0
2016-07-15,6.22,6.335,6.145,6.245,323079.0
2016-07-18,6.2,6.31,6.18,6.285,220633.0
2016-07-19,6.275,6.275,6.085,6.13,327430.0
2016-07-20,6.18,6.335,6.135,6.265,194596.0
2016-07-21,6.33,6.415,6.275,6.285,163953.0
2016-07-22,6.325,6.325,6.175,6.21,125832.0
2016-07-25,6.25,6.285,6.215,6.245,173767.0
2016-07-26,6.265,6.265,6.035,6.125,405456.0
2016-07-27,6.18,6.195,6.075,6.11,171199.0
2016-07-28,6.145,6.165,6.1,6.13,225924.0
2016-07-29,6.155,6.18,5.93,6.01,418343.0
2016-08-01,6.05,6.21,5.97,6.115,262189.0
2016-08-02,6.145,6.145,5.96,5.995,246808.0
2016-08-03,5.95,5.985,5.77,5.78,296108.0
2016-08-04,5.805,5.86,5.73,5.755,300085.0
2016-08-05,5.755,5.87,5.745,5.84,316765.0
2016-08-08,5.88,5.915,5.765,5.805,211648.0
2016-08-09,5.81,5.84,5.69,5.76,227036.0
2016-08-10,5.76,5.845,5.675,5.835,314924.0
2016-08-11,5.84,5.93,5.835,5.93,257666.0
2016-08-12,5.965,6.055,5.945,6.02,261910.0
2016-08-15,6.02,6.085,5.935,6.02,130434.0
2016-08-16,6.02,6.05,5.94,6.005,196170.0
2016-08-17,6.01,6.17,6.01,6.1,172134.0
2016-08-18,6.14,6.145,6.045,6.09,255384.0
2016-08-19,6.105,6.14,6.08,6.12,161126.0
2016-08-22,6.145,6.225,6.12,6.155,196693.0
2016-08-23,6.17,6.28,6.095,6.245,277050.0
2016-08-24,5.965,5.965,5.555,5.585,1188903.0
2016-08-25,5.54,5.54,5.13,5.195,1470653.0
2016-08-26,5.12,5.27,5.12,5.255,827145.0
2016-08-29,5.24,5.25,5.12,5.21,478834.0
2016-08-30,5.21,5.215,5.12,5.125,601951.0
2016-08-31,5.125,5.15,5.04,5.115,587345.0
2016-09-01,5.115,5.2,5.085,5.12,322160.0
2016-09-02,5.12,5.265,5.11,5.2,372346.0
2016-09-05,5.21,5.35,5.21,5.31,328150.0
2016-09-06,5.345,5.49,5.3,5.365,415907.0
2016-09-07,5.365,5.495,5.355,5.4,430010.0
2016-09-08,5.325,5.455,5.235,5.38,338342.0
2016-09-09,5.23,5.325,5.16,5.3,386184.0
2016-09-12,5.18,5.245,5.125,5.18,264739.0
2016-09-13,5.26,5.305,5.21,5.235,241947.0
2016-09-14,5.21,5.21,5.07,5.155,350036.0
2016-09-15,5.13,5.14,5.065,5.125,397402.0
2016-09-16,5.115,5.215,5.105,5.18,420446.0
2016-09-19,5.2,5.3,5.105,5.135,118995.0
2016-09-20,5.2,5.21,5.09,5.185,358942.0
2016-09-21,5.175,5.25,5.14,5.155,280813.0
2016-09-22,5.195,5.23,5.12,5.13,477317.0
2016-09-23,5.155,5.29,5.135,5.265,435790.0
2016-09-26,5.25,5.3,5.2,5.22,198942.0
2016-09-27,5.2,5.225,5.09,5.18,280940.0
2016-09-28,5.2,5.26,5.135,5.215,352025.0
2016-09-29,5.315,5.315,5.125,5.25,535383.0
2016-09-30,5.215,5.295,5.145,5.245,228060.0
2016-10-03,5.305,5.435,5.235,5.38,289345.0
2016-10-04,5.395,5.4,5.31,5.36,234669.0
2016-10-05,5.34,5.345,5.25,5.255,201824.0
2016-10-06,5.25,5.26,5.125,5.195,245423.0
2016-10-07,5.18,5.21,5.135,5.14,290269.0
2016-10-10,5.325,5.545,5.28,5.4,667191.0
2016-10-11,5.425,5.475,5.345,5.365,439070.0
2016-10-12,5.32,5.4,5.31,5.33,567547.0
2016-10-13,5.33,5.355,5.16,5.2,534249.0
2016-10-14,5.2,5.245,5.11,5.205,349898.0
2016-10-17,5.2,5.26,5.165,5.165,311022.0
2016-10-18,5.155,5.205,5.01,5.06,588326.0
2016-10-19,5.095,5.155,5.065,5.105,283282.0
2016-10-20,5.195,5.195,5.07,5.095,382540.0
2016-10-21,5.07,5.07,4.96,4.97,490841.0
2016-10-24,4.98,5.005,4.825,4.935,482734.0
2016-10-25,4.94,5.03,4.91,4.935,444442.0
2016-10-26,4.94,4.965,4.87,4.88,424552.0
2016-10-27,4.885,4.905,4.73,4.825,486475.0
2016-10-28,4.825,4.86,4.775,4.84,353102.0
2016-10-31,4.885,4.895,4.755,4.805,242530.0
2016-11-01,4.805,4.805,4.75,4.795,187994.0
2016-11-02,4.755,4.795,4.65,4.685,366401.0
2016-11-03,4.66,4.76,4.66,4.715,279706.0
2016-11-04,4.615,4.68,4.595,4.62,242458.0
2016-11-07,4.77,4.835,4.645,4.67,393726.0
2016-11-08,4.695,4.725,4.64,4.685,302167.0
2016-11-09,4.71,4.735,4.435,4.55,770910.0
2016-11-10,4.66,4.72,4.645,4.7,390702.0
2016-11-11,4.725,4.74,4.685,4.71,283084.0
2016-11-14,4.71,4.74,4.635,4.695,377506.0
2016-11-15,4.715,4.715,4.595,4.68,244112.0
2016-11-16,4.705,4.715,4.62,4.705,342268.0
2016-11-17,4.615,4.64,4.44,4.485,1067802.0
2016-11-18,4.5,4.64,4.455,4.595,572261.0
2016-11-21,4.59,4.65,4.485,4.495,403453.0
2016-11-22,4.485,4.55,4.455,4.465,482016.0
2016-11-23,4.46,4.48,4.4,4.47,392375.0
2016-11-24,4.48,4.48,4.4,4.405,544999.0
2016-11-25,4.415,4.455,4.415,4.44,340801.0
2016-11-28,4.45,4.555,4.43,4.495,465091.0
2016-11-29,4.505,4.505,4.4,4.43,512037.0
2016-11-30,4.44,4.445,4.35,4.385,370236.0
2016-12-01,4.395,4.43,4.36,4.395,573969.0
2016-12-02,4.4,4.41,4.365,4.38,485514.0
2016-12-05,4.36,4.39,4.28,4.29,315950.0
2016-12-06,4.28,4.335,4.26,4.285,291566.0
2016-12-07,4.285,4.395,4.285,4.36,508116.0
2016-12-08,4.435,4.535,4.39,4.5,455563.0
2016-12-09,4.49,4.565,4.47,4.51,310551.0
2016-12-12,4.525,4.555,4.47,4.5,274833.0
2016-12-13,4.505,4.57,4.485,4.5,480141.0
2016-12-14,4.53,4.62,4.515,4.615,374089.0
2016-12-15,4.66,4.66,4.575,4.6,472074.0
2016-12-16,4.6,4.655,4.58,4.62,240304.0
2016-12-19,4.615,4.625,4.57,4.575,508002.0
2016-12-20,4.61,4.785,4.6,4.74,522698.0
2016-12-21,4.73,4.78,4.705,4.755,451846.0
2016-12-22,4.78,4.78,4.735,4.745,298098.0
2016-12-23,4.75,4.75,4.665,4.675,260267.0
2016-12-28,4.705,4.795,4.68,4.79,195669.0
2016-12-29,4.815,4.815,4.775,4.81,156217.0
2016-12-30,4.815,4.895,4.81,4.825,132408.0
2017-01-03,4.895,4.97,4.83,4.92,320836.0
2017-01-04,4.955,5.03,4.935,4.995,253868.0
2017-01-05,5.0,5.0,4.94,4.98,212577.0
2017-01-06,4.97,5.055,4.95,5.03,297516.0
2017-01-09,5.06,5.125,5.045,5.085,264478.0
2017-01-10,5.035,5.07,4.95,4.975,187425.0
2017-01-11,5.015,5.015,4.82,4.845,346577.0
2017-01-12,4.91,4.99,4.91,4.975,390727.0
2017-01-13,4.975,4.975,4.84,4.91,225835.0
2017-01-16,4.91,4.99,4.91,4.95,144945.0
2017-01-17,4.95,4.985,4.88,4.905,201998.0
2017-01-18,4.88,4.89,4.755,4.82,294600.0
2017-01-19,4.895,4.91,4.805,4.845,145586.0
2017-01-20,4.91,4.935,4.86,4.915,169357.0
2017-01-23,4.95,4.95,4.755,4.795,220152.0
2017-01-24,4.855,4.9,4.8,4.87,192220.0
2017-01-25,4.905,4.935,4.805,4.915,204902.0
2017-01-27,4.95,4.95,4.805,4.87,195581.0
2017-01-30,4.855,4.9,4.775,4.79,144732.0
2017-01-31,4.775,4.815,4.625,4.65,349944.0
2017-02-01,4.62,4.685,4.545,4.635,340607.0
2017-02-02,4.66,4.72,4.625,4.635,334663.0
2017-02-03,4.615,4.695,4.615,4.64,221461.0
2017-02-06,4.705,4.755,4.635,4.635,224892.0
2017-02-07,4.645,4.655,4.52,4.595,361054.0
2017-02-08,4.6,4.715,4.6,4.665,255932.0
2017-02-09,4.71,4.74,4.62,4.665,299271.0
2017-02-10,4.685,4.74,4.635,4.72,249872.0
2017-02-13,4.705,4.825,4.705,4.795,262306.0
2017-02-14,4.805,4.91,4.795,4.795,199133.0
2017-02-15,4.815,4.885,4.755,4.76,289021.0
2017-02-16,4.76,4.83,4.695,4.765,309565.0
2017-02-17,4.765,4.81,4.72,4.79,211673.0
2017-02-20,4.795,4.795,4.725,4.74,176383.0
2017-02-21,4.815,4.83,4.72,4.75,252304.0
2017-02-22,4.88,5.215,4.87,5.15,760481.0
2017-02-23,5.15,5.415,5.15,5.31,627073.0
2017-02-24,5.305,5.405,5.3,5.39,586755.0
2017-02-27,5.395,5.49,5.365,5.425,579947.0
2017-02-28,5.445,5.51,5.42,5.5,457340.0
2017-03-01,5.46,5.5,5.41,5.45,521004.0
2017-03-02,5.46,5.545,5.445,5.46,521833.0
2017-03-03,5.43,5.53,5.41,5.495,487280.0
2017-03-06,5.46,5.535,5.43,5.455,321393.0
2017-03-07,5.46,5.46,5.4,5.46,279949.0
2017-03-08,5.46,5.46,5.415,5.445,493692.0
2017-03-09,5.46,5.51,5.44,5.505,387293.0
2017-03-10,5.505,5.625,5.47,5.545,436038.0
2017-03-13,5.59,5.59,5.465,5.545,301545.0
2017-03-14,5.545,5.585,5.53,5.545,287558.0
2017-03-15,5.475,5.545,5.425,5.525,239365.0
2017-03-16,5.545,5.59,5.51,5.57,616278.0
2017-03-17,5.585,5.7,5.57,5.685,709444.0
2017-03-20,5.7,5.705,5.635,5.685,261206.0
2017-03-21,5.685,5.825,5.685,5.825,494604.0
2017-03-22,5.815,5.83,5.7,5.81,366674.0
2017-03-23,5.78,5.805,5.715,5.795,224819.0
2017-03-24,5.795,5.86,5.775,5.83,247301.0
2017-03-27,5.86,5.87,5.76,5.795,249731.0
2017-03-28,5.77,5.95,5.77,5.95,525082.0
2017-03-29,5.99,6.08,5.935,6.07,378244.0
2017-03-30,6.075,6.095,5.97,6.065,440686.0
2017-03-31,6.075,6.145,6.065,6.065,249141.0
2017-04-03,6.045,6.075,5.945,6.005,196143.0
2017-04-04,5.91,6.05,5.88,6.01,248435.0
2017-04-05,6.01,6.065,5.955,6.035,320474.0
2017-04-06,6.03,6.03,5.9,5.945,169353.0
2017-04-07,5.94,6.005,5.885,5.935,247350.0
2017-04-10,5.97,5.975,5.89,5.965,216809.0
2017-04-11,5.96,6.01,5.955,6.01,354453.0
2017-04-12,6.01,6.03,5.975,6.01,354532.0
2017-04-13,6.01,6.07,5.985,6.035,280677.0
2017-04-18,6.01,6.065,5.98,6.01,364603.0
2017-04-19,6.03,6.065,5.97,6.035,429764.0
2017-04-20,6.07,6.11,6.04,6.06,327101.0
2017-04-21,6.06,6.07,6.005,6.01,163000.0
2017-04-24,5.98,6.185,5.975,6.16,316231.0
2017-04-26,6.18,6.235,6.15,6.2,272543.0
2017-04-27,6.215,6.215,6.145,6.185,161819.0
2017-04-28,6.17,6.235,6.145,6.205,249525.0
2017-05-01,6.215,6.26,6.19,6.255,394051.0
2017-05-02,6.275,6.37,6.215,6.365,446646.0
2017-05-03,6.37,6.37,6.24,6.26,228223.0
2017-05-04,6.315,6.34,6.25,6.3,335227.0
2017-05-05,6.26,6.32,6.225,6.235,321353.0
2017-05-08,6.325,6.345,6.23,6.27,299989.0
2017-05-09,6.305,6.31,6.26,6.305,249736.0
2017-05-10,6.305,6.465,6.305,6.385,138815.0
2017-05-11,6.42,6.42,6.31,6.33,486406.0
2017-05-12,6.305,6.33,6.25,6.28,287212.0
2017-05-15,6.24,6.42,6.24,6.42,352498.0
2017-05-16,6.42,6.515,6.4,6.485,429044.0
2017-05-17,6.465,6.615,6.4,6.535,552022.0
2017-05-18,6.51,6.52,6.44,6.51,405406.0
2017-05-19,6.5,6.535,6.335,6.39,462491.0
2017-05-22,6.405,6.48,6.37,6.42,235100.0
2017-05-23,6.42,6.55,6.4,6.5,536929.0
2017-05-24,6.51,6.635,6.51,6.62,506296.0
2017-05-25,6.6,6.63,6.455,6.53,255136.0
2017-05-26,6.535,6.535,6.335,6.355,408923.0
2017-05-29,6.375,6.375,6.22,6.22,292879.0
2017-05-30,6.22,6.25,6.13,6.175,421789.0
2017-05-31,6.145,6.285,6.145,6.23,263953.0
2017-06-01,6.235,6.295,6.215,6.245,205679.0
2017-06-02,6.25,6.275,6.195,6.255,401909.0
2017-06-05,6.23,6.29,6.2,6.255,305476.0
2017-06-06,6.19,6.26,6.15,6.165,196090.0
2017-06-07,6.145,6.21,6.09,6.205,386971.0
2017-06-08,6.14,6.225,6.135,6.215,246063.0
2017-06-09,6.145,6.22,6.145,6.18,240421.0
2017-06-13,6.18,6.255,6.155,6.255,147150.0
2017-06-14,6.275,6.44,6.24,6.435,354550.0
2017-06-15,6.425,6.48,6.365,6.42,472734.0
2017-06-16,6.4,6.455,6.385,6.405,265539.0
2017-06-19,6.17,6.19,5.81,6.01,974336.0
2017-06-20,5.96,6.145,5.955,6.08,427394.0
2017-06-21,6.055,6.07,5.96,5.985,486523.0
2017-06-22,5.955,6.035,5.935,5.99,264346.0
2017-06-23,6.015,6.13,6.0,6.085,188588.0
2017-06-26,6.11,6.175,6.08,6.12,243627.0
2017-06-27,6.145,6.155,6.1,6.11,179092.0
2017-06-28,6.1,6.175,6.085,6.145,296384.0
2017-06-29,6.215,6.24,6.18,6.235,362461.0
2017-06-30,6.16,6.195,6.13,6.145,148153.0
2017-07-03,6.145,6.2,6.1,6.1,115108.0
2017-07-04,6.19,6.285,6.175,6.285,266405.0
2017-07-05,6.27,6.285,6.23,6.245,260111.0
2017-07-06,6.24,6.325,6.18,6.31,369202.0
2017-07-07,6.285,6.3,6.145,6.165,135799.0
2017-07-10,6.185,6.32,6.185,6.285,388631.0
2017-07-11,6.245,6.345,6.225,6.285,267993.0
2017-07-12,6.285,6.355,6.27,6.325,257281.0
2017-07-13,6.41,6.555,6.4,6.54,516126.0
2017-07-14,6.57,6.635,6.545,6.56,400291.0
2017-07-17,6.53,6.645,6.525,6.575,344004.0
2017-07-18,6.575,6.605,6.505,6.535,315846.0
2017-07-19,6.535,6.625,6.465,6.51,235989.0
2017-07-20,6.51,6.58,6.495,6.535,228922.0
2017-07-21,6.505,6.58,6.475,6.52,161483.0
2017-07-24,6.4,6.545,6.39,6.535,252397.0
2017-07-25,6.605,6.625,6.55,6.57,186231.0
2017-07-26,6.6,6.645,6.565,6.59,169495.0
2017-07-27,6.565,6.64,6.545,6.585,134965.0
2017-07-28,6.485,6.565,6.485,6.515,168129.0
2017-07-31,6.46,6.62,6.46,6.58,206529.0
2017-08-01,6.565,6.615,6.51,6.6,145994.0
2017-08-02,6.595,6.61,6.565,6.595,159877.0
2017-08-03,6.51,6.61,6.51,6.555,164286.0
2017-08-04,6.51,6.58,6.495,6.51,177079.0
2017-08-07,6.545,6.615,6.545,6.605,205539.0
2017-08-08,6.615,6.71,6.515,6.52,277226.0
2017-08-09,6.495,6.695,6.495,6.675,295523.0
2017-08-10,6.68,6.785,6.675,6.73,161204.0
2017-08-11,6.675,6.75,6.61,6.715,232251.0
2017-08-14,6.72,6.755,6.62,6.665,196805.0
2017-08-15,6.725,6.815,6.725,6.75,241370.0
2017-08-16,6.785,6.92,6.75,6.895,556424.0
2017-08-17,6.925,6.97,6.835,6.845,138072.0
2017-08-18,6.71,6.765,6.63,6.7,250652.0
2017-08-21,6.72,6.735,6.62,6.645,178027.0
2017-08-22,6.66,6.74,6.645,6.65,272183.0
2017-08-23,6.56,6.955,6.56,6.955,341070.0
2017-08-24,6.91,7.685,6.91,7.34,1016565.0
2017-08-25,7.33,7.365,7.19,7.19,404602.0
2017-08-28,7.19,7.275,7.12,7.165,395298.0
2017-08-29,7.085,7.105,6.805,6.88,488643.0
2017-08-30,6.885,6.98,6.855,6.855,332440.0
2017-08-31,6.895,7.05,6.895,6.995,351657.0
2017-09-01,6.855,6.96,6.855,6.89,464673.0
2017-09-04,6.84,6.88,6.805,6.84,302517.0
2017-09-05,6.86,6.86,6.695,6.73,309864.0
2017-09-06,6.775,6.88,6.7,6.88,546610.0
2017-09-07,6.895,6.945,6.84,6.93,332858.0
2017-09-08,6.91,6.96,6.9,6.925,262109.0
2017-09-11,6.965,7.06,6.95,6.975,179213.0
2017-09-12,6.975,7.08,6.935,7.025,281630.0
2017-09-13,7.025,7.085,6.94,6.99,259524.0
2017-09-14,6.99,7.04,6.975,6.995,147817.0
2017-09-15,7.005,7.025,6.92,6.955,199350.0
2017-09-18,6.935,6.98,6.915,6.94,110668.0
2017-09-19,6.98,7.005,6.915,6.96,153732.0
2017-09-20,6.945,6.985,6.925,6.945,115778.0
2017-09-21,6.97,6.97,6.825,6.865,186296.0
2017-09-22,6.895,6.895,6.75,6.76,174260.0
2017-09-25,6.76,6.8,6.72,6.74,162239.0
2017-09-26,6.76,6.76,6.67,6.695,129446.0
2017-09-27,6.675,6.74,6.63,6.695,131595.0
2017-09-28,6.77,6.89,6.71,6.875,298152.0
2017-09-29,6.86,6.995,6.84,6.98,227533.0
2017-10-02,6.98,7.04,6.935,6.95,112970.0
2017-10-03,6.915,6.96,6.785,6.85,246972.0
2017-10-04,6.75,6.87,6.73,6.85,210956.0
2017-10-05,6.75,6.885,6.75,6.875,93176.0
2017-10-06,6.935,6.99,6.855,6.99,154256.0
2017-10-09,6.99,7.05,6.94,7.01,172604.0
2017-10-10,6.895,7.055,6.89,7.01,78597.0
2017-10-11,7.0,7.185,7.0,7.18,246267.0
2017-10-12,7.2,7.25,7.12,7.19,154235.0
2017-10-13,7.185,7.205,7.15,7.165,133227.0
2017-10-16,7.2,7.25,7.135,7.14,113093.0
2017-10-17,7.135,7.135,7.07,7.125,142861.0
2017-10-18,7.115,7.145,7.1,7.14,163006.0
2017-10-19,7.145,7.305,7.14,7.225,168257.0
2017-10-20,7.2,7.285,7.145,7.215,57037.0
2017-10-23,7.235,7.25,7.165,7.225,74544.0
2017-10-24,7.085,7.305,7.085,7.23,99859.0
2017-10-25,7.245,7.3,7.24,7.28,124153.0
2017-10-26,7.275,7.515,7.275,7.495,272576.0
2017-10-27,7.5,7.565,7.33,7.445,176428.0
2017-10-30,7.52,7.595,7.415,7.48,230654.0
2017-10-31,7.49,7.54,7.445,7.48,271510.0
2017-11-01,7.5,7.585,7.47,7.575,234904.0
2017-11-02,7.58,7.7,7.52,7.62,284306.0
2017-11-03,7.61,7.635,7.575,7.6,145269.0
2017-11-06,7.62,7.71,7.62,7.655,269301.0
2017-11-07,7.7,7.735,7.645,7.715,132335.0
2017-11-08,7.68,7.73,7.61,7.66,141045.0
2017-11-09,7.72,7.795,7.685,7.77,121208.0
2017-11-10,7.785,7.81,7.73,7.785,107528.0
2017-11-13,7.795,7.83,7.74,7.77,202652.0
2017-11-14,7.645,7.765,7.625,7.765,275915.0
2017-11-15,7.715,7.875,7.7,7.86,187882.0
2017-11-16,7.855,8.035,7.825,8.005,329912.0
2017-11-17,8.005,8.075,7.925,8.015,267267.0
2017-11-20,7.96,8.005,7.86,8.0,218242.0
2017-11-21,8.05,8.22,8.01,8.185,364142.0
2017-11-22,8.19,8.28,8.1,8.265,470849.0
2017-11-23,8.235,8.265,7.975,8.235,341473.0
2017-11-24,8.22,8.275,8.14,8.26,208218.0
2017-11-27,8.21,8.295,8.185,8.2,193440.0
2017-11-28,8.19,8.28,8.175,8.275,537424.0
2017-11-29,8.265,8.685,8.245,8.465,709031.0
2017-11-30,8.475,8.66,8.415,8.455,491611.0
2017-12-01,8.455,8.47,8.365,8.415,264413.0
2017-12-04,8.455,8.545,8.36,8.395,450845.0
2017-12-05,8.34,8.535,8.215,8.475,532641.0
2017-12-06,8.5,8.535,8.365,8.515,290028.0
2017-12-07,8.515,8.565,8.475,8.49,215186.0
2017-12-08,8.52,8.545,8.42,8.445,201276.0
2017-12-11,8.45,8.55,8.445,8.54,222586.0
2017-12-12,8.55,8.61,8.48,8.51,265484.0
2017-12-13,8.545,8.545,8.36,8.505,228831.0
2017-12-14,8.62,8.645,8.535,8.575,145195.0
2017-12-15,8.53,8.53,8.435,8.475,86150.0
2017-12-18,8.515,8.56,8.475,8.525,189211.0
2017-12-19,8.52,8.69,8.335,8.455,356757.0
2017-12-20,8.41,8.42,8.175,8.31,279986.0
2017-12-21,8.265,8.27,8.125,8.15,292104.0
2017-12-22,8.15,8.195,8.02,8.105,181978.0
2017-12-27,8.12,8.28,8.095,8.265,241469.0
2017-12-28,8.26,8.31,8.235,8.265,137144.0
2017-12-29,8.265,8.265,8.17,8.225,149697.0
2018-01-02,8.18,8.285,8.14,8.215,118138.0
2018-01-03,8.16,8.255,8.125,8.14,117442.0
2018-01-04,8.165,8.23,8.155,8.175,125642.0
2018-01-05,8.14,8.2,8.125,8.155,58682.0
2018-01-08,8.135,8.255,8.13,8.25,145107.0
2018-01-09,8.15,8.29,8.15,8.185,262026.0
2018-01-10,8.18,8.28,8.18,8.24,220621.0
2018-01-11,7.83,7.92,7.64,7.895,388773.0
2018-01-12,7.855,7.975,7.845,7.845,189039.0
2018-01-15,7.935,7.94,7.87,7.885,107852.0
2018-01-16,7.935,8.055,7.895,7.99,165789.0
2018-01-17,7.985,8.1,7.93,8.08,268241.0
2018-01-18,8.14,8.17,8.04,8.04,177487.0
2018-01-19,8.02,8.08,7.995,8.055,159501.0
2018-01-22,8.12,8.19,8.05,8.16,119774.0
2018-01-23,8.125,8.235,8.115,8.21,125508.0
2018-01-24,8.21,8.29,8.17,8.275,131532.0
2018-01-25,8.22,8.27,8.12,8.21,113825.0
2018-01-29,8.16,8.38,8.16,8.31,287374.0
2018-01-30,8.245,8.315,8.225,8.275,248931.0
2018-01-31,8.095,8.39,8.095,8.335,210872.0
2018-02-01,8.205,8.34,8.15,8.29,213233.0
2018-02-02,8.19,8.475,8.19,8.465,129419.0
2018-02-05,8.44,8.45,8.165,8.18,239346.0
2018-02-06,7.76,7.905,7.71,7.755,450909.0
2018-02-07,7.79,7.975,7.76,7.78,387667.0
2018-02-08,7.695,8.095,7.695,8.055,246548.0
2018-02-09,7.725,7.8,7.575,7.74,256866.0
2018-02-12,7.68,7.77,7.68,7.73,129843.0
2018-02-13,7.725,7.875,7.7,7.86,143076.0
2018-02-14,7.765,7.815,7.72,7.775,82383.0
2018-02-15,7.815,7.855,7.72,7.845,185953.0
2018-02-16,7.865,7.885,7.835,7.86,52720.0
2018-02-19,7.845,7.99,7.845,7.94,104137.0
2018-02-20,7.835,7.965,7.835,7.925,125118.0
2018-02-21,7.75,8.07,7.75,7.985,138354.0
2018-02-22,7.995,8.265,7.87,8.21,380463.0
2018-02-23,8.275,8.275,8.09,8.225,231545.0
2018-02-26,8.305,8.365,8.255,8.265,280618.0
2018-02-27,8.435,8.435,8.26,8.325,274857.0
2018-02-28,8.305,8.4,8.215,8.35,161101.0
2018-03-01,8.285,8.285,8.19,8.265,179666.0
2018-03-02,8.2,8.295,8.2,8.295,225490.0
2018-03-05,8.17,8.25,8.12,8.135,180777.0
2018-03-06,8.23,8.46,8.185,8.435,184828.0
2018-03-07,8.435,8.435,8.265,8.275,182898.0
2018-03-08,8.36,8.43,8.305,8.36,152083.0
2018-03-09,8.37,8.475,8.3,8.345,304462.0
2018-03-12,8.44,8.53,8.355,8.41,490590.0
2018-03-13,8.385,8.43,8.245,8.265,181416.0
2018-03-14,8.22,8.29,8.035,8.25,250002.0
2018-03-15,8.48,8.48,8.215,8.3,297501.0
2018-03-16,8.335,8.41,8.285,8.33,221906.0
2018-03-19,8.2,8.37,8.2,8.325,164396.0
2018-03-20,8.36,8.36,8.235,8.33,118189.0
2018-03-21,8.33,8.46,8.26,8.39,193099.0
2018-03-22,8.265,8.375,8.125,8.355,363714.0
2018-03-23,8.24,8.24,8.085,8.11,270106.0
2018-03-26,8.055,8.13,7.975,8.115,248200.0
2018-03-27,8.135,8.245,8.135,8.195,195318.0
2018-03-28,8.12,8.225,8.12,8.21,97283.0
2018-03-29,8.165,8.245,8.165,8.225,192218.0
2018-04-03,8.115,8.125,7.985,8.115,394357.0
2018-04-04,7.995,8.045,7.785,7.81,242118.0
2018-04-05,7.65,7.91,7.63,7.81,323895.0
2018-04-06,7.76,7.84,7.76,7.82,161320.0
2018-04-09,7.77,7.885,7.715,7.855,159968.0
2018-04-10,7.855,7.915,7.85,7.915,153839.0
2018-04-11,7.885,7.945,7.795,7.825,204987.0
2018-04-12,7.78,7.88,7.74,7.83,239479.0
2018-04-13,7.815,7.9,7.775,7.87,81140.0
2018-04-16,7.88,7.95,7.8,7.91,233707.0
2018-04-17,7.905,8.0,7.875,7.92,159646.0
2018-04-18,7.94,8.055,7.93,8.035,230374.0
2018-04-19,8.1,8.1,7.955,7.98,181031.0
2018-04-20,7.945,8.02,7.855,7.905,194714.0
2018-04-23,7.905,7.915,7.77,7.78,211271.0
2018-04-24,7.905,8.015,7.875,7.93,268025.0
2018-04-26,7.92,8.14,7.895,8.05,426422.0
2018-04-27,8.11,8.205,8.055,8.16,377242.0
2018-04-30,8.21,8.29,8.19,8.24,248055.0
2018-05-01,8.255,8.35,8.25,8.34,223142.0
2018-05-02,8.335,8.49,8.33,8.43,207670.0
2018-05-03,8.47,8.645,8.445,8.615,198173.0
2018-05-04,8.615,8.685,8.55,8.58,135810.0
2018-05-07,8.645,8.685,8.565,8.58,154218.0
2018-05-08,8.64,8.725,8.59,8.615,182352.0
2018-05-09,8.645,8.775,8.615,8.745,183297.0
2018-05-10,8.75,8.78,8.69,8.705,161575.0
2018-05-11,8.695,8.765,8.67,8.735,72044.0
2018-05-14,8.77,8.78,8.69,8.76,134074.0
2018-05-15,8.745,8.745,8.645,8.655,147666.0
2018-05-16,8.655,8.725,8.625,8.65,149310.0
2018-05-17,8.66,8.675,8.555,8.61,128198.0
2018-05-18,8.645,8.695,8.46,8.48,163499.0
2018-05-21,7.76,8.475,7.76,8.43,274090.0
2018-05-22,8.38,8.435,8.25,8.265,106131.0
2018-05-23,8.255,8.34,8.225,8.23,134254.0
2018-05-24,8.11,8.265,8.11,8.22,183520.0
2018-05-25,8.2,8.295,8.115,8.25,139624.0
2018-05-28,8.27,8.27,7.8,8.115,128404.0
2018-05-29,8.135,8.235,8.09,8.11,181936.0
2018-05-30,8.045,8.055,7.935,7.95,284010.0
2018-05-31,7.97,8.295,7.97,8.275,282631.0
2018-06-01,8.15,8.18,8.015,8.02,218960.0
2018-06-04,8.05,8.14,8.01,8.06,89538.0
2018-06-05,8.01,8.1,7.995,8.04,187241.0
2018-06-06,8.035,8.195,8.025,8.13,161619.0
2018-06-07,8.005,8.185,8.005,8.05,156238.0
2018-06-08,7.965,8.1,7.965,8.025,133664.0
2018-06-12,8.09,8.245,8.08,8.215,328671.0
2018-06-13,8.205,8.275,8.17,8.19,236513.0
2018-06-14,8.12,8.21,8.02,8.05,141031.0
2018-06-15,8.135,8.32,8.08,8.29,230892.0
2018-06-18,8.315,8.36,8.235,8.26,142398.0
2018-06-19,8.3,8.33,8.22,8.265,171709.0
2018-06-20,8.33,8.395,8.26,8.31,213390.0
2018-06-21,8.35,8.41,8.335,8.345,268407.0
2018-06-22,8.41,8.51,8.315,8.42,286213.0
2018-06-25,8.4,8.42,8.195,8.23,209197.0
2018-06-26,8.11,8.19,8.045,8.085,233281.0
2018-06-27,7.985,8.065,7.93,7.955,267187.0
2018-06-28,7.94,7.96,7.84,7.89,259855.0
2018-06-29,7.935,7.945,7.795,7.81,264169.0
2018-07-02,7.86,7.92,7.795,7.88,210134.0
2018-07-03,7.895,7.97,7.815,7.85,188152.0
2018-07-04,7.875,7.875,7.735,7.785,193941.0
2018-07-05,7.84,7.84,7.665,7.705,207144.0
2018-07-06,7.735,7.75,7.51,7.69,387864.0
2018-07-09,7.75,7.75,7.66,7.7,159552.0
2018-07-10,7.73,7.88,7.7,7.855,309092.0
2018-07-11,7.88,7.88,7.73,7.74,213269.0
2018-07-12,7.88,7.95,7.79,7.81,298845.0
2018-07-13,7.88,7.88,7.69,7.785,276871.0
2018-07-16,7.81,7.81,7.685,7.715,251803.0
2018-07-17,7.785,7.855,7.78,7.81,358045.0
2018-07-18,7.875,7.885,7.765,7.795,221961.0
2018-07-19,7.855,7.905,7.825,7.875,186670.0
2018-07-20,7.945,8.01,7.88,7.99,154582.0
2018-07-23,7.955,7.985,7.835,7.875,209109.0
2018-07-24,7.965,8.045,7.875,7.93,300124.0
2018-07-25,7.955,7.955,7.84,7.885,134554.0
2018-07-26,7.9,7.955,7.79,7.91,190679.0
2018-07-27,7.96,8.085,7.955,8.025,133590.0
2018-07-30,7.905,8.015,7.9,7.945,113826.0
2018-07-31,7.99,8.005,7.905,7.93,168290.0
2018-08-01,7.92,7.95,7.885,7.93,79556.0
2018-08-02,7.91,8.0,7.9,7.985,257337.0
2018-08-03,8.005,8.085,8.0,8.04,168787.0
2018-08-06,8.14,8.155,8.01,8.03,144480.0
2018-08-07,8.025,8.035,7.805,7.86,292008.0
2018-08-08,7.705,7.705,7.46,7.49,495018.0
2018-08-09,7.49,7.555,7.29,7.525,468096.0
2018-08-10,7.625,7.625,7.47,7.47,145538.0
2018-08-13,7.39,7.56,7.39,7.475,156120.0
2018-08-14,7.515,7.735,7.49,7.59,408990.0
2018-08-15,7.55,7.81,7.495,7.75,170376.0
2018-08-16,7.69,7.83,7.455,7.48,259164.0
2018-08-17,7.435,7.705,7.435,7.65,161009.0
2018-08-20,7.83,7.945,7.64,7.655,230637.0
2018-08-21,7.74,7.77,7.645,7.7,141142.0
2018-08-22,7.66,7.66,7.21,7.395,400310.0
2018-08-23,7.4,7.575,6.99,7.505,409802.0
2018-08-24,7.575,7.97,7.535,7.785,636428.0
2018-08-27,7.715,8.0,7.705,7.985,539319.0
2018-08-28,8.025,8.2,7.94,8.12,874226.0
2018-08-29,8.125,8.455,8.11,8.4,663457.0
2018-08-30,8.445,8.68,8.425,8.61,303632.0
2018-08-31,8.635,8.835,8.59,8.725,520102.0
2018-09-03,8.81,8.81,8.7,8.735,347473.0
2018-09-04,8.735,8.835,8.665,8.755,308970.0
2018-09-05,8.78,9.105,8.755,8.98,836236.0
2018-09-06,8.835,8.945,8.795,8.845,431262.0
2018-09-07,8.765,8.88,8.645,8.825,409989.0
2018-09-10,8.8,8.865,8.725,8.77,234807.0
2018-09-11,8.73,8.84,8.65,8.78,528592.0
2018-09-12,8.705,8.805,8.63,8.68,484046.0
2018-09-13,8.825,8.84,8.615,8.66,352862.0
2018-09-14,8.77,8.865,8.715,8.81,384225.0
2018-09-17,8.825,8.85,8.65,8.725,320325.0
2018-09-18,8.805,8.81,8.545,8.595,283357.0
2018-09-19,8.62,8.735,8.59,8.635,337139.0
2018-09-20,8.625,8.78,8.6,8.6,786133.0
2018-09-21,8.715,8.765,8.475,8.535,640257.0
2018-09-24,8.555,8.685,8.515,8.59,272276.0
2018-09-25,8.66,8.66,8.545,8.575,260874.0
2018-09-26,8.65,8.65,8.555,8.575,167380.0
2018-09-27,8.575,8.62,8.545,8.55,263233.0
2018-09-28,8.645,8.69,8.58,8.61,193428.0
2018-10-01,8.505,8.655,8.505,8.6,151846.0
2018-10-02,8.515,8.64,8.515,8.525,224042.0
2018-10-03,8.525,8.555,8.395,8.48,88435.0
2018-10-04,8.48,8.505,8.395,8.405,167540.0
2018-10-05,8.345,8.495,8.325,8.49,279775.0
2018-10-08,8.37,8.615,8.37,8.56,181461.0
2018-10-09,8.425,8.505,8.21,8.215,236965.0
2018-10-10,8.195,8.255,8.07,8.235,242081.0
2018-10-11,8.085,8.165,8.025,8.09,367363.0
2018-10-12,7.885,8.015,7.885,7.975,238270.0
2018-10-15,7.96,8.015,7.815,7.87,230697.0
2018-10-16,7.86,7.88,7.72,7.755,230666.0
2018-10-17,7.77,8.025,7.77,8.015,283061.0
2018-10-18,8.08,8.08,7.905,7.985,295145.0
2018-10-19,7.97,8.09,7.91,8.075,209526.0
2018-10-22,8.0,8.05,7.9,7.985,398964.0
2018-10-23,7.93,8.155,7.93,8.02,397513.0
2018-10-24,8.015,8.245,8.015,8.22,253448.0
2018-10-25,8.07,8.125,8.045,8.095,401204.0
2018-10-26,8.16,8.16,7.985,8.145,434519.0
2018-10-29,8.125,8.19,8.095,8.12,218688.0
2018-10-30,7.98,8.205,7.96,8.205,168052.0
2018-10-31,8.13,8.32,8.11,8.32,395287.0
2018-11-01,8.295,8.455,8.255,8.44,236309.0
2018-11-02,8.405,8.515,8.275,8.34,294215.0
2018-11-05,8.34,8.41,8.26,8.31,145872.0
2018-11-06,8.38,8.38,8.185,8.295,114670.0
2018-11-07,8.25,8.525,8.19,8.525,184600.0
2018-11-08,8.125,8.305,7.885,7.98,598884.0
2018-11-09,7.97,8.165,7.825,8.015,1173086.0
2018-11-12,7.91,8.025,7.835,7.92,498799.0
2018-11-13,7.845,7.87,7.755,7.775,376425.0
2018-11-14,7.665,7.665,7.375,7.445,504183.0
2018-11-15,7.425,7.525,7.385,7.415,385341.0
2018-11-16,7.345,7.375,7.245,7.275,348318.0
2018-11-19,7.235,7.235,7.115,7.135,312721.0
2018-11-20,7.11,7.12,6.845,6.865,252118.0
2018-11-21,6.81,6.91,6.75,6.865,477501.0
2018-11-22,6.93,7.06,6.865,6.915,173967.0
2018-11-23,6.99,6.99,6.82,6.915,126299.0
2018-11-26,6.835,7.09,6.765,6.79,159724.0
2018-11-27,6.76,6.92,6.735,6.895,244453.0
2018-11-28,7.035,7.075,6.89,7.015,360926.0
2018-11-29,6.98,7.075,6.94,7.075,160692.0
2018-11-30,7.025,7.135,6.92,7.135,534544.0
2018-12-03,7.27,7.355,7.13,7.215,177872.0
2018-12-04,7.2,7.26,7.16,7.22,325000.0
2018-12-05,7.02,7.035,6.99,7.01,430368.0
2018-12-06,7.01,7.09,6.92,6.99,392292.0
2018-12-07,6.905,7.13,6.89,7.105,190309.0
2018-12-10,7.105,7.15,6.88,6.995,331678.0
2018-12-11,7.115,7.115,7.01,7.035,285644.0
2018-12-12,7.125,7.18,7.02,7.135,311186.0
2018-12-13,7.135,7.25,7.115,7.14,279403.0
2018-12-14,7.13,7.28,7.1,7.205,218817.0
2018-12-17,7.21,7.39,7.21,7.36,243097.0
2018-12-18,7.365,7.365,7.27,7.32,248418.0
2018-12-19,7.26,7.32,7.145,7.175,289542.0
2018-12-20,7.14,7.195,6.98,6.98,276625.0
2018-12-21,6.95,6.99,6.585,6.62,220305.0
2018-12-24,6.585,6.845,6.485,6.825,91744.0
2018-12-27,6.82,6.975,6.78,6.815,139215.0
2018-12-28,6.93,7.01,6.825,6.93,94642.0
2018-12-31,6.99,7.095,6.935,7.015,115867.0
2019-01-02,7.0,7.135,6.91,6.92,136682.0
2019-01-03,6.53,7.01,6.53,6.905,134452.0
2019-01-04,6.86,6.88,6.75,6.81,76208.0
2019-01-07,6.81,7.02,6.81,7.01,111538.0
2019-01-08,6.935,7.155,6.935,7.08,215909.0
2019-01-09,7.01,7.265,7.005,7.18,161058.0
2019-01-10,7.22,7.26,7.0,7.125,278946.0
2019-01-11,7.22,7.225,7.16,7.175,204339.0
2019-01-14,7.255,7.315,7.04,7.09,167771.0
2019-01-15,7.1,7.165,7.055,7.09,142558.0
2019-01-16,6.985,7.18,6.985,7.14,227662.0
2019-01-17,7.14,7.31,7.12,7.24,180300.0
2019-01-18,7.21,7.48,7.21,7.48,238178.0
2019-01-21,7.57,7.63,7.485,7.525,143996.0
2019-01-22,7.49,7.54,7.43,7.44,124025.0
2019-01-23,7.515,7.515,7.405,7.44,182780.0
2019-01-24,7.485,7.84,7.455,7.82,229064.0
2019-01-25,7.995,8.015,7.8,7.96,152650.0
2019-01-29,8.01,8.09,7.725,7.785,275847.0
2019-01-30,7.91,7.92,7.495,7.58,326871.0
2019-01-31,7.635,7.755,7.61,7.74,246788.0
2019-02-01,7.92,8.06,7.74,7.775,271303.0
2019-02-04,7.9,7.935,7.74,7.895,96760.0
2019-02-05,7.83,8.015,7.795,7.87,161450.0
2019-02-06,7.805,7.995,7.805,7.975,140951.0
2019-02-07,8.07,8.125,8.01,8.04,121838.0
2019-02-08,8.115,8.115,7.855,7.89,216197.0
2019-02-11,7.97,7.99,7.815,7.85,150686.0
2019-02-12,7.965,7.965,7.77,7.87,209188.0
2019-02-13,7.995,8.285,7.995,8.145,451504.0
2019-02-14,8.12,8.18,8.02,8.035,216025.0
2019-02-15,8.095,8.095,7.91,7.965,182014.0
2019-02-18,7.945,8.035,7.68,7.68,343239.0
2019-02-19,7.68,7.745,7.33,7.345,408226.0
2019-02-20,6.555,6.56,5.935,6.405,1635477.0
2019-02-21,6.455,6.455,6.175,6.205,898396.0
2019-02-22,6.36,6.36,6.015,6.24,1005124.0
2019-02-25,6.33,6.335,6.175,6.26,397824.0
2019-02-26,6.28,6.29,6.065,6.13,540264.0
2019-02-27,6.21,6.21,6.065,6.135,364799.0
2019-02-28,6.245,6.245,6.055,6.11,451556.0
2019-03-01,6.175,6.235,6.06,6.085,678401.0
2019-03-04,6.27,6.42,6.22,6.38,681083.0
2019-03-05,6.38,6.38,6.185,6.365,631651.0
2019-03-06,6.395,6.42,6.26,6.405,580325.0
2019-03-07,6.495,6.56,6.415,6.47,565321.0
2019-03-08,6.455,6.51,6.33,6.33,347813.0
2019-03-11,6.33,6.52,6.17,6.49,682310.0
2019-03-12,6.43,6.6,6.35,6.49,779469.0
2019-03-13,6.385,6.59,6.31,6.515,974820.0
2019-03-14,6.435,6.68,6.42,6.645,885290.0
2019-03-15,6.65,6.805,6.65,6.775,3233696.0
2019-03-18,6.685,6.715,6.53,6.57,459042.0
2019-03-19,6.705,6.715,6.565,6.685,505542.0
2019-03-20,7.285,7.285,6.845,6.925,1024511.0
2019-03-21,6.835,6.875,6.525,6.64,723676.0
2019-03-22,6.685,6.79,6.605,6.75,384220.0
2019-03-25,6.75,6.75,6.355,6.38,539757.0
2019-03-26,6.445,6.575,6.19,6.22,638882.0
2019-03-27,6.24,6.38,6.195,6.26,634178.0
2019-03-28,6.33,6.35,6.215,6.265,310801.0
2019-03-29,6.27,6.365,6.25,6.295,577917.0
2019-04-01,6.33,6.345,6.265,6.295,391676.0
2019-04-02,6.3,6.415,6.28,6.35,262010.0
2019-04-03,6.315,6.37,6.25,6.265,312070.0
2019-04-04,6.295,6.345,6.22,6.315,339696.0
2019-04-05,6.305,6.51,6.295,6.44,426663.0
2019-04-08,6.425,6.44,6.335,6.395,163284.0
2019-04-09,6.45,6.47,6.37,6.415,234383.0
2019-04-10,6.38,6.41,6.25,6.27,411088.0
2019-04-11,6.295,6.42,6.225,6.41,503392.0
2019-04-12,6.415,6.675,6.415,6.6,440597.0
2019-04-15,6.625,6.785,6.555,6.725,323023.0
2019-04-16,6.71,6.985,6.705,6.94,357362.0
2019-04-17,6.95,7.0,6.755,6.78,291612.0
2019-04-18,6.93,6.93,6.81,6.865,194483.0
2019-04-23,6.93,7.025,6.865,7.025,293235.0
2019-04-24,7.05,7.185,7.02,7.085,346826.0
2019-04-26,7.085,7.115,6.97,7.115,81643.0
2019-04-29,7.055,7.15,7.02,7.085,169989.0
2019-04-30,7.03,7.14,6.905,6.96,270453.0
2019-05-01,7.025,7.07,6.92,6.96,281338.0
2019-05-02,6.94,7.015,6.845,6.965,86739.0
2019-05-03,6.99,7.1,6.96,7.0,156216.0
2019-05-06,6.895,6.995,6.835,6.9,259901.0
2019-05-07,6.945,6.945,6.795,6.85,174357.0
2019-05-08,6.765,6.87,6.71,6.835,188402.0
2019-05-09,6.605,6.925,6.605,6.87,274551.0
2019-05-10,6.91,7.04,6.895,6.955,146077.0
2019-05-13,7.01,7.02,6.835,6.97,251973.0
2019-05-14,6.97,6.97,6.77,6.81,205354.0
2019-05-15,6.79,7.005,6.79,6.92,119864.0
2019-05-16,6.815,6.815,6.475,6.645,638454.0
2019-05-17,6.695,6.79,6.455,6.455,384335.0
2019-05-20,6.635,6.78,6.57,6.775,384096.0
2019-05-21,6.605,6.69,6.53,6.665,193326.0
2019-05-22,6.645,6.74,6.61,6.665,206553.0
2019-05-23,6.64,6.725,6.61,6.69,177669.0
2019-05-24,6.69,6.7,6.58,6.64,278248.0
2019-05-27,6.635,6.73,6.62,6.655,155096.0
2019-05-28,6.68,6.865,6.585,6.8,276580.0
2019-05-29,6.74,6.78,6.62,6.74,356497.0
2019-05-30,6.635,6.785,6.58,6.715,295204.0
2019-05-31,6.66,6.86,6.65,6.78,328315.0
2019-06-03,6.765,6.765,6.605,6.635,247186.0
2019-06-04,6.555,6.825,6.555,6.755,382865.0
2019-06-05,6.925,6.975,6.795,6.94,479574.0
2019-06-06,6.955,7.075,6.95,7.02,382067.0
2019-06-07,7.08,7.24,7.03,7.215,431079.0
2019-06-11,7.085,7.33,7.085,7.25,401893.0
2019-06-12,7.195,7.305,7.135,7.235,411985.0
2019-06-13,7.34,7.425,7.275,7.32,333843.0
2019-06-14,7.405,7.41,7.285,7.355,349413.0
2019-06-17,6.99,7.095,6.84,7.0,1069795.0
2019-06-18,6.81,6.86,6.265,6.575,1429012.0
2019-06-19,6.58,6.79,6.415,6.715,791729.0
2019-06-20,6.785,6.785,6.59,6.635,540719.0
2019-06-21,6.745,6.82,6.49,6.52,559092.0
2019-06-24,6.475,6.475,6.32,6.445,531736.0
2019-06-25,6.425,6.46,6.31,6.34,501734.0
2019-06-26,6.32,6.335,6.265,6.295,427228.0
2019-06-27,6.28,6.51,6.28,6.46,344534.0
2019-06-28,6.42,6.455,6.37,6.405,202863.0
2019-07-01,6.405,6.6,6.405,6.485,341447.0
2019-07-02,6.445,6.47,6.325,6.425,349352.0
2019-07-03,6.385,6.62,6.385,6.57,269232.0
2019-07-04,6.61,6.705,6.605,6.695,258989.0
2019-07-05,6.75,6.8,6.67,6.755,250494.0
2019-07-08,6.765,6.815,6.67,6.675,179999.0
2019-07-09,6.68,6.76,6.675,6.71,163004.0
2019-07-10,6.745,6.8,6.68,6.8,311936.0
2019-07-11,6.8,6.97,6.8,6.86,309565.0
2019-07-12,6.835,6.945,6.805,6.9,172424.0
2019-07-15,6.825,6.92,6.81,6.885,148915.0
2019-07-16,6.84,6.96,6.835,6.91,197517.0
2019-07-17,6.895,6.96,6.85,6.945,245991.0
2019-07-18,6.95,7.04,6.88,6.975,130553.0
2019-07-19,6.925,7.06,6.925,7.055,149830.0
2019-07-22,7.055,7.135,7.015,7.115,141000.0
2019-07-23,7.22,7.23,7.14,7.185,144896.0
2019-07-24,7.285,7.44,7.21,7.44,258026.0
2019-07-25,7.395,7.415,7.245,7.325,321870.0
2019-07-26,7.325,7.375,7.255,7.305,228410.0
2019-07-29,7.41,7.44,7.29,7.41,150298.0
2019-07-30,7.44,7.52,7.29,7.315,228010.0
2019-07-31,7.29,7.305,7.175,7.27,243989.0
2019-08-01,7.345,7.4,7.235,7.29,163344.0
2019-08-02,7.34,7.34,7.2,7.23,108779.0
2019-08-05,7.235,7.235,7.025,7.025,214345.0
2019-08-06,6.91,6.91,6.735,6.755,206402.0
2019-08-07,6.76,6.795,6.68,6.755,185318.0
2019-08-08,6.685,6.8,6.665,6.795,131898.0
2019-08-09,6.87,6.95,6.805,6.88,119544.0
2019-08-12,6.87,6.97,6.775,6.81,74201.0
2019-08-13,6.765,6.765,6.6,6.685,262677.0
2019-08-14,6.685,6.73,6.61,6.705,246499.0
2019-08-15,6.545,6.585,6.405,6.515,250025.0
2019-08-16,6.51,6.52,6.41,6.435,162003.0
2019-08-19,6.53,6.94,6.455,6.925,343274.0
2019-08-20,6.84,6.91,6.725,6.885,216100.0
2019-08-21,7.235,8.19,7.235,8.11,613189.0
2019-08-22,8.16,8.39,8.025,8.21,766605.0
2019-08-23,8.36,8.575,8.35,8.405,508260.0
2019-08-26,8.42,8.47,8.205,8.38,529244.0
2019-08-27,8.43,8.545,8.345,8.46,890360.0
2019-08-28,8.665,8.68,8.23,8.54,326610.0
2019-08-29,8.445,8.6,8.425,8.59,274253.0
2019-08-30,8.685,8.72,8.605,8.665,285905.0
2019-09-02,8.61,8.705,8.56,8.57,136775.0
2019-09-03,8.6,8.6,8.51,8.55,90017.0
2019-09-04,8.355,8.52,8.345,8.5,226089.0
2019-09-05,8.46,8.64,8.425,8.59,292976.0
2019-09-06,8.6,8.865,8.58,8.74,409857.0
2019-09-09,8.76,8.805,8.66,8.72,322934.0
2019-09-10,8.605,8.75,8.605,8.68,185920.0
2019-09-11,8.655,8.795,8.605,8.71,254454.0
2019-09-12,8.73,8.755,8.555,8.59,139544.0
2019-09-13,8.615,8.655,8.555,8.58,197660.0
2019-09-16,8.535,8.69,8.455,8.58,405949.0
2019-09-17,8.56,8.835,8.5,8.805,274355.0
2019-09-18,8.79,8.81,8.615,8.65,192832.0
2019-09-19,8.715,8.97,8.655,8.95,423476.0
2019-09-20,8.95,9.03,8.8,8.805,225238.0
2019-09-23,8.865,8.925,8.785,8.89,196148.0
2019-09-24,8.86,9.035,8.8,8.86,297984.0
2019-09-25,8.785,8.895,8.74,8.76,348160.0
2019-09-26,8.79,8.95,8.73,8.885,229505.0
2019-09-27,8.935,9.02,8.85,8.98,112261.0
2019-09-30,8.965,9.02,8.885,8.885,164646.0
2019-10-01,8.92,9.02,8.89,8.925,177560.0
2019-10-02,8.825,8.88,8.705,8.755,187360.0
2019-10-03,8.405,8.88,8.355,8.53,447145.0
2019-10-04,8.4,8.735,8.4,8.57,430965.0
2019-10-07,8.555,8.7,8.525,8.7,230431.0
2019-10-08,8.855,8.95,8.67,8.7,387424.0
2019-10-09,8.605,8.725,8.325,8.58,383618.0
2019-10-10,8.58,8.825,8.58,8.675,267491.0
2019-10-11,8.76,8.835,8.645,8.66,284724.0
2019-10-14,8.715,9.045,8.715,9.025,426184.0
2019-10-15,9.095,9.225,9.005,9.04,605996.0
2019-10-16,9.175,9.175,8.925,8.935,659095.0
2019-10-17,8.92,8.96,8.745,8.745,433425.0
2019-10-18,8.7,8.755,8.36,8.395,525084.0
2019-10-21,8.31,8.465,8.31,8.435,443822.0
2019-10-22,8.265,8.31,8.0,8.075,503510.0
2019-10-23,8.08,8.165,8.025,8.075,523796.0
2019-10-24,8.15,8.22,8.105,8.22,453324.0
2019-10-25,8.2,8.375,8.115,8.32,576784.0
2019-10-28,8.42,8.465,8.245,8.46,236756.0
2019-10-29,8.37,8.535,8.335,8.535,454217.0
2019-10-30,8.4,8.735,8.35,8.685,448438.0
2019-10-31,8.72,8.74,8.625,8.715,682756.0
2019-11-01,8.615,8.79,8.585,8.79,235262.0
2019-11-04,8.77,8.89,8.64,8.715,343712.0
2019-11-05,8.78,8.98,8.78,8.97,370406.0
2019-11-06,9.015,9.045,8.89,8.915,146200.0
2019-11-07,8.9,9.03,8.87,8.955,250368.0
2019-11-08,8.85,9.04,8.82,8.92,333182.0
2019-11-11,9.025,9.13,8.935,9.13,368104.0
2019-11-12,9.21,9.21,9.045,9.12,194015.0
2019-11-13,9.12,9.12,8.89,8.895,356058.0
2019-11-14,9.01,9.09,8.865,8.88,195383.0
2019-11-15,8.915,8.98,8.805,8.87,225958.0
2019-11-18,8.77,8.885,8.705,8.72,232045.0
2019-11-19,8.7,8.85,8.625,8.85,121592.0
2019-11-20,8.74,8.81,8.66,8.68,130994.0
2019-11-21,8.735,8.735,8.55,8.59,176287.0
2019-11-22,8.65,8.73,8.585,8.675,147824.0
2019-11-25,8.715,8.73,8.52,8.535,158022.0
2019-11-26,8.54,8.54,8.425,8.465,355578.0
2019-11-27,8.375,8.375,7.92,8.225,607094.0
2019-11-28,8.235,8.34,8.155,8.22,292321.0
2019-11-29,8.345,8.345,8.115,8.135,177965.0
2019-12-02,8.135,8.165,8.035,8.035,128508.0
2019-12-03,7.995,8.0,7.875,7.9,311771.0
2019-12-04,7.75,7.89,7.75,7.79,338186.0
2019-12-05,7.77,7.92,7.77,7.92,130901.0
2019-12-06,7.795,7.84,7.665,7.8,301258.0
2019-12-09,6.96,7.33,6.725,7.22,1322210.0
2019-12-10,7.105,7.34,7.015,7.275,450301.0
2019-12-11,7.31,7.35,7.145,7.175,416210.0
2019-12-12,7.175,7.245,7.115,7.215,290290.0
2019-12-13,7.16,7.36,7.16,7.23,251373.0
2019-12-16,7.175,7.175,6.98,7.14,692087.0
2019-12-17,7.185,7.185,7.03,7.04,443993.0
2019-12-18,6.985,7.085,6.96,7.015,318896.0
2019-12-19,6.97,7.075,6.97,7.015,678723.0
2019-12-20,6.99,7.23,6.99,7.19,423660.0
2019-12-23,7.125,7.22,7.09,7.16,172483.0
2019-12-24,7.16,7.325,7.16,7.185,92709.0
2019-12-27,7.185,7.285,7.175,7.235,91940.0
2019-12-30,7.235,7.315,7.235,7.285,76445.0
2019-12-31,7.185,7.245,7.12,7.12,146781.0
2020-01-02,7.08,7.19,7.08,7.11,109015.0
2020-01-03,7.115,7.27,7.115,7.175,79391.0
2020-01-06,7.08,7.165,6.965,7.0,199674.0
2020-01-07,7.035,7.13,7.035,7.13,137427.0
2020-01-08,7.17,7.17,6.99,7.025,166383.0
2020-01-09,7.155,7.2,7.03,7.155,238029.0
2020-01-10,7.205,7.27,7.125,7.16,127738.0
2020-01-13,7.08,7.13,7.015,7.08,155205.0
2020-01-14,7.17,7.33,7.15,7.19,199134.0
2020-01-15,7.3,7.325,7.165,7.19,215648.0
2020-01-16,7.225,7.315,7.165,7.175,205444.0
2020-01-17,7.26,7.27,7.165,7.215,225654.0
2020-01-20,7.12,7.275,7.12,7.16,161452.0
2020-01-21,7.125,7.125,6.88,6.965,406481.0
2020-01-22,6.98,7.1,6.93,7.025,375832.0
2020-01-23,7.03,7.04,6.93,6.93,210939.0
2020-01-24,7.06,7.165,7.005,7.02,269315.0
2020-01-28,6.96,7.04,6.865,6.95,167727.0
2020-01-29,7.075,7.115,6.955,6.96,125529.0
2020-01-30,6.98,6.98,6.8,6.8,206887.0
2020-01-31,6.81,7.02,6.81,7.005,469411.0
2020-02-03,6.84,7.055,6.8,6.96,265092.0
2020-02-04,6.9,7.11,6.88,7.08,247617.0
2020-02-05,7.08,7.19,6.915,6.96,337785.0
2020-02-06,6.935,6.985,6.745,6.785,515479.0
2020-02-07,6.795,6.835,6.575,6.65,390709.0
2020-02-10,6.65,6.705,6.53,6.55,282514.0
2020-02-11,6.655,6.75,6.54,6.665,564511.0
2020-02-12,6.67,6.84,6.67,6.715,246239.0
2020-02-13,6.79,6.79,6.64,6.665,243795.0
2020-02-14,6.685,6.765,6.62,6.72,288121.0
2020-02-17,6.765,6.765,6.6,6.62,80183.0
2020-02-18,6.545,6.62,6.545,6.595,152456.0
2020-02-19,6.59,6.795,6.56,6.56,290710.0
2020-02-20,6.55,6.555,6.3,6.495,531681.0
2020-02-21,6.48,6.55,6.39,6.54,208257.0
2020-02-24,6.505,6.505,6.23,6.23,285276.0
2020-02-25,6.015,6.305,5.985,6.19,404910.0
2020-02-26,6.115,6.215,6.045,6.085,242127.0
2020-02-27,6.035,6.09,5.93,6.03,401020.0
2020-02-28,5.925,5.97,5.85,5.89,316740.0
2020-03-02,5.845,5.845,5.615,5.815,393051.0
2020-03-03,5.82,6.07,5.82,5.88,466735.0
2020-03-04,5.71,5.85,5.565,5.685,447213.0
2020-03-05,5.825,6.03,5.705,5.735,334638.0
2020-03-06,5.64,5.665,5.475,5.475,530044.0
2020-03-09,5.29,5.425,5.15,5.23,610533.0
2020-03-10,4.96,5.455,4.935,5.435,1037561.0
2020-03-11,5.29,5.42,4.96,4.96,392884.0
2020-03-12,5.085,5.14,4.745,4.83,972222.0
2020-03-13,4.56,4.89,4.475,4.89,961288.0
2020-03-16,4.965,5.11,4.545,4.6,689834.0
2020-03-17,4.505,4.725,4.16,4.725,921939.0
2020-03-18,4.35,4.38,3.775,3.775,744480.0
2020-03-19,3.785,3.835,2.855,3.0,1342278.0
2020-03-20,2.995,3.755,2.995,3.705,770268.0
2020-03-23,3.505,3.69,3.305,3.57,533483.0
2020-03-24,3.57,3.92,3.51,3.855,665191.0
2020-03-25,4.23,4.23,3.545,3.75,430201.0
2020-03-26,3.93,3.99,3.615,3.675,555172.0
2020-03-27,3.86,4.06,3.735,3.77,528283.0
2020-03-30,3.745,3.905,3.57,3.905,441171.0
2020-03-31,3.99,4.395,3.905,4.055,566193.0
2020-04-01,4.055,4.14,3.96,4.07,434590.0
2020-04-02,3.905,4.2,3.875,4.135,286441.0
2020-04-03,4.19,4.34,3.825,3.875,289664.0
2020-04-06,3.875,4.095,3.875,3.985,246367.0
2020-04-07,4.105,4.28,4.04,4.245,307666.0
2020-04-08,3.99,4.355,3.765,4.205,478722.0
2020-04-09,4.15,4.28,4.1,4.185,240407.0
2020-04-14,4.165,4.255,4.035,4.18,602728.0
2020-04-15,4.135,4.215,3.905,3.945,571832.0
2020-04-16,3.895,3.975,3.775,3.96,562614.0
2020-04-17,4.02,4.405,4.005,4.075,375379.0
2020-04-20,4.05,4.1,3.83,3.83,315120.0
2020-04-21,3.81,3.88,3.54,3.63,392172.0
2020-04-22,3.62,3.87,3.52,3.775,430173.0
2020-04-23,3.845,3.97,3.705,3.75,349046.0
2020-04-24,3.765,3.89,3.745,3.835,17187.0
2020-04-27,3.865,4.075,3.815,3.97,329341.0
2020-04-28,3.95,3.985,3.655,3.725,475752.0
2020-04-29,3.705,3.825,3.665,3.775,443093.0
2020-04-30,3.805,3.895,3.75,3.805,616963.0
2020-05-01,3.71,3.745,3.59,3.61,476323.0
2020-05-04,3.535,3.66,3.42,3.62,693911.0
2020-05-05,3.42,3.775,3.39,3.745,790839.0
2020-05-06,3.85,4.135,3.7,4.08,639918.0
2020-05-07,4.06,4.155,3.94,3.995,427280.0
2020-05-08,3.96,4.26,3.96,4.165,278664.0
2020-05-11,4.27,4.59,4.27,4.335,336247.0
2020-05-12,4.295,4.39,4.235,4.31,299506.0
2020-05-13,4.265,4.315,4.065,4.255,454653.0
2020-05-14,4.195,4.195,3.92,3.935,361931.0
2020-05-15,3.99,4.22,3.94,4.025,271749.0
2020-05-18,4.065,4.23,3.97,4.14,361101.0
2020-05-19,4.285,4.57,4.27,4.48,458834.0
2020-05-20,4.445,4.445,4.3,4.305,310573.0
2020-05-21,4.335,4.36,4.065,4.185,624025.0
2020-05-22,4.185,4.24,4.09,4.145,240549.0
2020-05-25,4.19,4.35,4.095,4.28,326541.0
2020-05-26,4.305,4.59,4.225,4.515,497318.0
2020-05-27,4.515,5.065,4.505,4.955,656034.0
2020-05-28,5.04,5.235,4.88,4.96,866800.0
2020-05-29,4.96,5.195,4.785,4.925,397678.0
2020-06-01,4.815,5.065,4.725,5.04,407630.0
2020-06-02,5.065,5.25,4.955,5.095,581742.0
2020-06-03,5.22,5.22,5.035,5.065,505088.0
2020-06-04,5.165,5.575,5.165,5.495,1008415.0
2020-06-05,5.215,5.595,5.215,5.495,31183.0
2020-06-09,5.81,6.09,5.695,5.865,918601.0
2020-06-10,5.865,5.975,5.74,5.745,82470.0
2020-06-11,5.575,5.64,5.17,5.21,464602.0
2020-06-12,4.99,5.05,4.87,4.97,425792.0
2020-06-15,4.935,5.18,4.92,4.99,710153.0
2020-06-16,5.245,5.365,5.09,5.175,444598.0
2020-06-17,5.275,5.32,5.055,5.11,402480.0
2020-06-18,5.035,5.165,4.95,5.115,507242.0
2020-06-19,5.125,5.34,5.12,5.25,843766.0
2020-06-22,5.215,5.295,5.125,5.21,508368.0
2020-06-23,5.195,5.35,5.14,5.325,582730.0
2020-06-24,5.335,5.405,5.11,5.16,448336.0
2020-06-25,5.035,5.035,4.845,4.925,501254.0
2020-06-26,4.97,5.115,4.915,5.055,418339.0
2020-06-29,5.0,5.085,4.875,5.01,464865.0
2020-06-30,5.13,5.285,5.03,5.175,696036.0
2020-07-01,5.175,5.27,5.0,5.055,328674.0
2020-07-02,5.13,5.29,4.985,5.195,398879.0
2020-07-03,5.11,5.205,4.99,5.09,321557.0
2020-07-06,5.13,5.27,5.085,5.175,532910.0
2020-07-07,5.255,5.265,5.08,5.12,395948.0
2020-07-08,5.16,5.205,5.01,5.035,340246.0
2020-07-09,5.09,5.12,4.96,5.075,391372.0
2020-07-10,5.015,5.13,4.96,5.05,614854.0
2020-07-13,5.15,5.28,4.965,4.995,428606.0
2020-07-14,5.055,5.115,4.92,5.05,488403.0
2020-07-15,5.115,5.18,5.045,5.115,336661.0
2020-07-16,5.2,5.405,5.17,5.335,973346.0
2020-07-17,5.38,5.425,5.075,5.215,520402.0
2020-07-20,5.215,5.38,5.1,5.325,529978.0
2020-07-21,5.355,5.435,5.19,5.38,586913.0
2020-07-22,5.38,5.42,5.165,5.24,345079.0
2020-07-23,5.26,5.335,5.195,5.24,278472.0
2020-07-24,5.23,5.49,5.195,5.2,301847.0
2020-07-27,5.15,5.24,5.13,5.17,316586.0
2020-07-28,5.14,5.335,5.125,5.125,300576.0
2020-07-29,5.13,5.365,5.115,5.295,439386.0
2020-07-30,5.36,5.475,5.135,5.18,376859.0
2020-07-31,5.19,5.245,4.995,5.03,303578.0
2020-08-03,5.015,5.105,4.865,4.865,401306.0
2020-08-04,4.99,5.13,4.97,5.1,831423.0
2020-08-05,5.11,5.12,4.895,4.93,329917.0
2020-08-06,4.93,5.095,4.93,5.03,471295.0
2020-08-07,5.085,5.215,5.055,5.205,331804.0
2020-08-10,5.255,5.315,5.175,5.235,228740.0
2020-08-11,5.285,5.465,5.235,5.39,269815.0
2020-08-12,5.415,5.465,5.295,5.41,325023.0
2020-08-13,5.475,5.495,5.35,5.39,290124.0
2020-08-14,5.33,5.435,5.31,5.375,146226.0
2020-08-17,5.28,5.39,5.195,5.215,281680.0
2020-08-18,5.205,5.35,5.12,5.32,275939.0
2020-08-19,5.16,5.16,4.705,4.97,1093910.0
2020-08-20,5.12,5.765,5.07,5.705,795622.0
2020-08-21,5.745,5.77,5.54,5.595,426259.0
2020-08-24,5.53,5.575,5.39,5.535,342564.0
2020-08-25,5.585,5.585,5.415,5.505,501604.0
2020-08-26,5.365,5.495,5.275,5.375,611836.0
2020-08-27,5.32,5.42,5.2,5.39,341015.0
2020-08-28,5.3,5.405,5.2,5.25,407418.0
2020-08-31,5.19,5.34,5.17,5.275,418635.0
2020-09-01,5.19,5.245,4.995,5.075,976081.0
2020-09-02,5.115,5.245,5.045,5.18,418450.0
2020-09-03,5.245,5.39,5.1,5.285,354996.0
2020-09-04,5.095,5.195,4.92,4.975,56726.0
2020-09-07,4.915,4.97,4.785,4.93,561560.0
2020-09-08,4.975,4.985,4.77,4.835,668614.0
2020-09-09,4.67,4.72,4.56,4.7,489340.0
2020-09-10,4.775,4.83,4.715,4.785,451742.0
2020-09-11,4.71,4.935,4.705,4.85,372851.0
2020-09-14,4.93,4.975,4.79,4.83,377730.0
2020-09-15,4.805,4.84,4.71,4.795,828456.0
2020-09-16,4.815,4.955,4.795,4.81,645530.0
2020-09-17,4.795,4.87,4.705,4.815,697754.0
2020-09-18,4.89,4.945,4.72,4.795,2328569.0
2020-09-21,4.905,5.025,4.745,4.915,403550.0
2020-09-22,4.815,4.885,4.725,4.75,518419.0
2020-09-23,4.825,5.0,4.77,4.795,355934.0
2020-09-24,4.815,4.83,4.69,4.75,332009.0
2020-09-25,4.71,4.81,4.71,4.785,353987.0
2020-09-28,4.76,4.795,4.715,4.74,307930.0
2020-09-29,4.79,4.905,4.79,4.84,360440.0
2020-09-30,4.815,4.845,4.67,4.68,303631.0
2020-10-01,4.71,4.895,4.675,4.855,275771.0
2020-10-02,4.845,4.905,4.72,4.79,298711.0
2020-10-05,4.845,5.07,4.835,5.015,231465.0
2020-10-06,5.1,5.1,4.895,5.0,233524.0
2020-10-07,5.005,5.165,4.945,5.07,369586.0
2020-10-08,5.17,5.3,5.035,5.26,281930.0
2020-10-09,5.26,5.375,5.14,5.315,213479.0
2020-10-12,5.13,5.4,5.13,5.33,230289.0
2020-10-13,5.335,5.39,5.18,5.245,202462.0
2020-10-14,5.135,5.365,5.135,5.315,137832.0
2020-10-15,5.3,5.35,5.21,5.315,186743.0
2020-10-16,5.315,5.35,5.18,5.275,282977.0
2020-10-19,5.215,5.335,5.11,5.19,327542.0
2020-10-20,5.13,5.435,5.125,5.395,403075.0
2020-10-21,5.415,5.49,5.3,5.34,260982.0
2020-10-22,5.32,5.39,5.245,5.29,131801.0
2020-10-23,5.29,5.36,5.245,5.28,113866.0
2020-10-26,5.255,5.39,5.195,5.295,214844.0
2020-10-27,5.28,5.28,5.16,5.25,174569.0
2020-10-28,5.28,5.38,5.195,5.335,318604.0
2020-10-29,5.315,5.315,5.115,5.21,298450.0
2020-10-30,5.235,5.38,5.235,5.325,565132.0
2020-11-02,5.295,5.35,5.21,5.285,627367.0
2020-11-03,5.365,5.5,5.34,5.41,197884.0
2020-11-04,5.505,5.505,5.375,5.39,174094.0
2020-11-05,5.415,5.5,5.415,5.495,305300.0
2020-11-06,5.525,5.645,5.49,5.645,206467.0
2020-11-09,5.675,5.785,5.575,5.75,199567.0
2020-11-10,5.92,6.09,5.845,6.01,295605.0
2020-11-11,6.055,6.17,5.985,6.075,297882.0
2020-11-12,6.155,6.235,6.07,6.14,436904.0
2020-11-13,6.07,6.27,6.02,6.255,399032.0
2020-11-16,6.36,6.36,6.36,6.36,6822.0
2020-11-17,6.37,6.695,6.295,6.6,554758.0
2020-11-18,6.61,6.74,6.59,6.715,262362.0
2020-11-19,6.715,6.875,6.675,6.76,287540.0
2020-11-20,6.785,7.01,6.775,6.915,427110.0
2020-11-23,7.09,7.09,6.67,6.75,553742.0
2020-11-24,6.92,6.92,6.725,6.74,332915.0
2020-11-25,6.75,6.995,6.75,6.83,362024.0
2020-11-26,6.825,6.84,6.725,6.775,176041.0
2020-11-27,6.725,6.78,6.7,6.71,46267.0
2020-11-30,6.84,6.9,6.67,6.76,198316.0
2020-12-01,6.67,6.78,6.61,6.705,164038.0
2020-12-02,6.725,6.905,6.68,6.815,194263.0
2020-12-03,6.84,6.86,6.755,6.855,179327.0
2020-12-04,6.88,6.92,6.705,6.745,156402.0
2020-12-07,6.835,6.945,6.785,6.855,136241.0
2020-12-08,6.84,6.905,6.715,6.825,118258.0
2020-12-09,6.815,6.98,6.815,6.885,211499.0
2020-12-10,6.815,6.98,6.73,6.9,167579.0
2020-12-11,6.955,6.955,6.675,6.78,196879.0
2020-12-14,6.955,6.955,6.775,6.775,164451.0
2020-12-15,6.67,6.745,6.58,6.655,270349.0
2020-12-16,6.665,6.805,6.6,6.655,182582.0
2020-12-17,6.66,6.725,6.59,6.685,243839.0
2020-12-18,6.745,6.75,6.61,6.705,183944.0
2020-12-21,6.66,6.86,6.66,6.765,142269.0
2020-12-22,6.765,6.84,6.645,6.715,208062.0
2020-12-23,6.765,7.05,6.76,6.99,187821.0
2020-12-24,7.02,7.16,6.99,7.01,123682.0
2020-12-29,7.01,7.17,6.99,7.17,96337.0
2020-12-30,7.1,7.24,7.085,7.22,173172.0
2020-12-31,7.24,7.265,7.01,7.065,79067.0
2021-01-04,7.01,7.065,6.92,7.02,78265.0
2021-01-05,6.9,7.155,6.7,7.115,225314.0
2021-01-06,7.1,7.125,6.86,6.92,100453.0
2021-01-07,6.845,7.06,6.825,6.87,170810.0
2021-01-08,6.87,6.97,6.86,6.885,82078.0
2021-01-11,6.895,7.1,6.765,6.79,127676.0
2021-01-12,6.785,6.905,6.64,6.755,145826.0
2021-01-13,6.7,6.78,6.675,6.76,93104.0
2021-01-14,6.78,6.875,6.67,6.815,141754.0
2021-01-15,6.825,6.905,6.64,6.71,137182.0
2021-01-18,6.72,6.795,6.685,6.765,66613.0
2021-01-19,6.84,6.88,6.765,6.805,104547.0
2021-01-20,6.835,6.855,6.545,6.685,194919.0
2021-01-21,6.84,6.875,6.685,6.745,206849.0
2021-01-22,6.725,6.79,6.545,6.705,115759.0
2021-01-25,6.755,6.755,6.64,6.725,79727.0
2021-01-27,6.725,6.835,6.675,6.78,178342.0
2021-01-28,6.64,6.79,6.56,6.58,126319.0
2021-01-29,6.885,7.695,6.845,7.23,496923.0
2021-02-01,7.27,7.575,7.23,7.37,309260.0
2021-02-02,7.505,7.645,7.32,7.555,174774.0
2021-02-03,7.525,7.69,7.425,7.675,119599.0
2021-02-04,7.69,7.69,7.545,7.67,107808.0
2021-02-05,7.69,7.765,7.535,7.68,191207.0
2021-02-08,7.74,7.815,7.685,7.78,96812.0
2021-02-09,7.775,7.78,7.505,7.68,143177.0
2021-02-10,7.525,7.695,7.525,7.635,135497.0
2021-02-11,7.595,7.975,7.58,7.62,68595.0
2021-02-12,7.61,7.855,7.595,7.645,44789.0
2021-02-15,7.6,7.79,7.545,7.62,95129.0
2021-02-16,7.62,7.71,7.55,7.6,100347.0
2021-02-17,7.72,7.765,7.435,7.435,131622.0
2021-02-18,7.44,7.515,7.24,7.415,169908.0
2021-02-19,7.27,7.355,7.14,7.24,156411.0
2021-02-22,7.13,7.35,7.125,7.235,96525.0
2021-02-23,7.295,7.41,7.08,7.41,165776.0
2021-02-24,7.425,7.495,7.195,7.295,169952.0
2021-02-25,7.385,7.385,7.125,7.27,182838.0
2021-02-26,7.21,7.32,7.04,7.065,188573.0
2021-03-01,7.405,7.405,7.07,7.075,100414.0
2021-03-02,7.15,7.32,6.925,7.02,276605.0
2021-03-03,7.35,7.355,7.025,7.155,148196.0
2021-03-04,7.33,7.345,7.08,7.265,177453.0
2021-03-05,7.385,7.385,7.04,7.105,217942.0
2021-03-08,7.125,7.205,7.025,7.125,67571.0
2021-03-09,7.36,7.36,7.09,7.17,85872.0
2021-03-10,7.205,7.205,6.96,7.035,135082.0
2021-03-11,7.115,7.22,7.05,7.12,291823.0
2021-03-12,7.125,7.18,6.96,7.01,209806.0
2021-03-15,7.0,7.01,6.57,6.675,347771.0
2021-03-16,6.795,6.8,6.605,6.73,381828.0
2021-03-17,6.79,6.855,6.52,6.705,233946.0
2021-03-18,6.795,6.905,6.63,6.725,327986.0
2021-03-19,6.71,6.855,6.605,6.73,466365.0
2021-03-22,6.665,6.715,6.585,6.685,198482.0
2021-03-23,6.7,6.715,6.585,6.595,151800.0
2021-03-24,6.555,6.7,6.51,6.66,252593.0
2021-03-25,6.73,6.795,6.52,6.64,144120.0
2021-03-26,6.57,6.735,6.57,6.64,181082.0
2021-03-29,6.645,6.71,6.55,6.555,181291.0
2021-03-30,6.5,6.6,6.315,6.345,199185.0
2021-03-31,6.175,6.49,6.17,6.435,476727.0
2021-04-01,6.32,6.455,6.29,6.44,117761.0
2021-04-06,6.53,6.615,6.355,6.555,133877.0
2021-04-07,6.5,6.515,6.41,6.48,114038.0
2021-04-08,6.48,6.575,6.35,6.57,108343.0
2021-04-09,6.54,6.6,6.47,6.6,84782.0
2021-04-12,6.605,6.66,6.5,6.5,99847.0
2021-04-13,6.615,6.615,6.42,6.425,142840.0
2021-04-14,6.425,6.6,6.38,6.585,94975.0
2021-04-15,6.53,6.55,6.42,6.465,118977.0
2021-04-16,6.48,6.545,6.325,6.385,122406.0
2021-04-19,6.385,6.49,6.335,6.37,39513.0
2021-04-20,6.335,6.545,6.285,6.54,186432.0
2021-04-21,6.505,6.73,6.405,6.685,222953.0
2021-04-22,6.585,6.765,6.575,6.71,119669.0
2021-04-23,6.795,6.825,6.66,6.705,95343.0
2021-04-26,6.705,6.71,6.54,6.67,90349.0
2021-04-27,6.62,6.64,6.415,6.515,88556.0
2021-04-28,6.64,6.64,6.5,6.555,79413.0
2021-04-29,6.555,6.6,6.52,6.53,55470.0
2021-04-30,6.53,6.565,6.505,6.555,83172.0
2021-05-03,6.55,6.555,6.495,6.52,108589.0
2021-05-04,6.52,6.615,6.505,6.55,49783.0
2021-05-05,6.515,6.595,6.49,6.5,43471.0
2021-05-06,6.5,6.64,6.49,6.595,127350.0
2021-05-07,6.615,6.705,6.585,6.675,102293.0
2021-05-10,6.705,6.705,6.595,6.62,67817.0
2021-05-11,6.555,6.62,6.54,6.565,70114.0
2021-05-12,6.565,6.7,6.52,6.645,123293.0
2021-05-13,6.345,6.555,6.305,6.47,166733.0
2021-05-14,6.51,6.555,6.41,6.53,106458.0
2021-05-17,6.64,6.64,6.54,6.57,53516.0
2021-05-18,6.58,6.595,6.515,6.555,79389.0
2021-05-19,6.53,6.685,6.495,6.645,85866.0
2021-05-20,6.49,6.635,6.49,6.535,83595.0
2021-05-21,6.565,6.865,6.555,6.81,188348.0
2021-05-24,6.68,6.71,6.54,6.64,164267.0
2021-05-25,6.64,6.7,6.565,6.7,64820.0
2021-05-26,6.7,6.955,6.68,6.935,131064.0
2021-05-27,6.935,6.935,6.76,6.91,133919.0
2021-05-28,6.94,7.23,6.87,7.23,204724.0
2021-05-31,7.265,7.265,6.835,6.84,96412.0
2021-06-01,6.84,6.925,6.805,6.925,67725.0
2021-06-02,6.93,7.29,6.88,7.215,219567.0
2021-06-03,6.895,7.215,6.895,7.12,144368.0
2021-06-04,7.17,7.19,7.04,7.09,252544.0
2021-06-07,7.115,7.125,7.05,7.09,52607.0
2021-06-08,7.075,7.125,7.05,7.09,142844.0
2021-06-09,7.215,7.215,7.05,7.1,98607.0
2021-06-10,7.06,7.135,7.0,7.1,191298.0
2021-06-11,7.105,7.205,7.055,7.09,331368.0
2021-06-15,7.04,7.215,7.025,7.165,173425.0
2021-06-16,7.215,7.655,7.215,7.605,302829.0
2021-06-17,7.44,7.575,7.41,7.42,137536.0
2021-06-18,7.415,7.56,7.355,7.545,185965.0
2021-06-21,7.13,7.38,7.13,7.315,153739.0
2021-06-22,7.65,7.65,7.41,7.505,180923.0
2021-06-23,7.505,7.645,7.33,7.56,185602.0
2021-06-24,7.56,7.615,7.43,7.51,166704.0
2021-06-25,7.57,7.835,7.56,7.765,205273.0
2021-06-28,7.765,7.765,7.515,7.54,66613.0
2021-06-29,7.495,7.57,7.385,7.54,74399.0
2021-06-30,7.59,7.74,7.58,7.65,102363.0
2021-07-01,7.74,7.74,7.505,7.555,76755.0
2021-07-02,7.555,7.72,7.555,7.67,88733.0
2021-07-05,7.605,7.83,7.595,7.74,170737.0
2021-07-06,7.595,7.845,7.58,7.605,54793.0
2021-07-07,7.575,7.68,7.485,7.66,122038.0
2021-07-08,7.68,7.81,7.59,7.66,173753.0
2021-07-09,7.575,7.655,7.49,7.605,52631.0
2021-07-12,7.605,7.605,7.48,7.505,40382.0
2021-07-13,7.48,7.615,7.465,7.615,57651.0
2021-07-14,7.61,7.67,7.495,7.605,109685.0
2021-07-15,7.52,7.675,7.48,7.56,86480.0
2021-07-16,7.505,7.655,7.465,7.655,96684.0
2021-07-19,7.655,7.655,7.505,7.57,79200.0
2021-07-20,7.465,7.64,7.465,7.625,91157.0
2021-07-21,7.675,7.78,7.53,7.57,103436.0
2021-07-22,7.75,7.75,7.505,7.54,60860.0
2021-07-23,7.57,7.595,7.445,7.48,87926.0
2021-07-26,7.515,7.53,7.335,7.335,145316.0
2021-07-27,7.42,7.45,7.33,7.39,111852.0
2021-07-28,7.385,7.585,7.38,7.57,108209.0
2021-07-29,7.49,7.62,7.485,7.525,85585.0
2021-07-30,7.53,7.555,7.41,7.475,206861.0
2021-08-02,7.09,7.35,7.09,7.35,85147.0
2021-08-03,7.325,7.4,7.245,7.4,109258.0
2021-08-04,7.4,7.475,7.255,7.445,81181.0
2021-08-05,7.42,7.46,7.345,7.365,40245.0
2021-08-06,7.44,7.475,7.395,7.475,67005.0
2021-08-09,7.475,7.545,7.42,7.52,38210.0
2021-08-10,7.53,7.62,7.475,7.585,69747.0
2021-08-11,7.62,7.785,7.605,7.715,123134.0
2021-08-12,7.8,7.915,7.74,7.915,136213.0
2021-08-13,7.91,7.93,7.77,7.82,60026.0
2021-08-16,7.785,7.8,7.51,7.51,42515.0
2021-08-17,7.675,7.735,7.605,7.68,95454.0
2021-08-18,7.68,7.87,7.655,7.71,109313.0
2021-08-19,7.72,7.885,7.645,7.74,59487.0
2021-08-20,7.74,7.85,7.7,7.755,46022.0
2021-08-23,7.82,7.905,7.75,7.905,47186.0
2021-08-24,7.915,7.915,7.14,7.22,316507.0
2021-08-25,7.22,7.32,7.06,7.32,398810.0
2021-08-26,7.335,7.335,7.09,7.17,129364.0
2021-08-27,7.09,7.185,6.9,7.115,251168.0
2021-08-30,7.04,7.46,7.04,7.39,190144.0
2021-08-31,7.355,7.445,7.225,7.385,103116.0
2021-09-01,7.445,7.635,7.41,7.615,140950.0
2021-09-02,7.555,7.645,7.515,7.56,94298.0
2021-09-03,7.62,7.705,7.57,7.62,75995.0
2021-09-06,7.62,7.655,7.48,7.545,93865.0
2021-09-07,7.475,7.655,7.42,7.48,102447.0
2021-09-08,7.52,7.695,7.415,7.495,160784.0
2021-09-09,7.535,7.575,7.29,7.375,198741.0
2021-09-10,7.44,7.53,7.375,7.51,103630.0
2021-09-13,7.615,7.675,7.425,7.62,160604.0
2021-09-14,7.675,7.89,7.645,7.84,209804.0
2021-09-15,7.84,7.875,7.71,7.77,221568.0
2021-09-16,7.755,8.0,7.755,7.96,121919.0
2021-09-17,7.96,8.065,7.905,7.96,150456.0
2021-09-20,8.03,8.07,7.82,7.865,147943.0
2021-09-21,7.755,7.985,7.74,7.985,144788.0
2021-09-22,7.905,8.08,7.905,7.945,92132.0
2021-09-23,7.96,8.205,7.95,8.085,212935.0
2021-09-24,8.21,8.625,8.11,8.14,193990.0
2021-09-27,8.165,8.48,8.15,8.4,221261.0
2021-09-28,8.475,8.695,8.44,8.665,253210.0
2021-09-29,8.74,8.915,8.645,8.76,438069.0
2021-09-30,8.815,9.005,8.815,8.94,181723.0
2021-10-01,8.905,9.025,8.655,8.73,273666.0
2021-10-04,8.815,8.98,8.795,8.885,111016.0
2021-10-05,8.86,8.955,8.64,8.7,170935.0
2021-10-06,8.7,8.85,8.685,8.74,351166.0
2021-10-07,8.665,8.815,8.585,8.655,261794.0
2021-10-08,8.695,8.79,8.605,8.78,252103.0
2021-10-11,8.79,8.835,8.695,8.755,139572.0
2021-10-12,8.755,8.865,8.71,8.755,105315.0
2021-10-13,8.695,8.94,8.695,8.925,159511.0
2021-10-14,8.925,9.12,8.87,8.955,153505.0
2021-10-15,8.995,9.035,8.765,8.89,213403.0
2021-10-18,8.89,8.97,8.75,8.78,187549.0
2021-10-19,8.78,8.975,8.67,8.915,315914.0
2021-10-20,8.915,8.965,8.815,8.875,166481.0
2021-10-21,8.815,8.86,8.625,8.625,224780.0
2021-10-22,8.6,8.63,8.48,8.575,161051.0
2021-10-25,8.605,8.775,8.565,8.585,225309.0
2021-10-26,8.6,8.7,8.465,8.465,132308.0
2021-10-27,8.55,8.6,8.435,8.57,95413.0
2021-10-28,8.57,8.615,8.505,8.53,82056.0
2021-10-29,8.48,8.515,8.37,8.38,150062.0
2021-11-01,8.56,8.655,8.495,8.495,81575.0
2021-11-02,8.56,8.665,8.46,8.495,93384.0
2021-11-03,8.42,8.56,8.395,8.4,132991.0
2021-11-04,8.41,8.67,8.38,8.605,404545.0
2021-11-05,8.575,8.59,8.455,8.455,55916.0
2021-11-08,8.48,8.56,8.375,8.38,116779.0
2021-11-09,8.42,8.42,8.27,8.275,77193.0
2021-11-10,8.275,8.365,8.215,8.33,83631.0
2021-11-11,8.19,8.345,8.19,8.285,111540.0
2021-11-12,8.375,8.405,8.26,8.27,116090.0
2021-11-15,8.375,8.375,8.265,8.285,35655.0
2021-11-16,8.275,8.29,8.14,8.15,55944.0
2021-11-17,8.14,8.23,8.05,8.165,117978.0
2021-11-18,8.185,8.33,8.12,8.18,132193.0
2021-11-19,8.04,8.135,7.95,8.085,65461.0
2021-11-22,8.065,8.18,8.005,8.07,60949.0
2021-11-23,8.005,8.14,8.005,8.075,46314.0
2021-11-24,8.03,8.07,7.94,7.99,92308.0
2021-11-25,7.93,7.97,7.74,7.8,101933.0
2021-11-26,7.8,7.82,7.69,7.72,186612.0
2021-11-29,7.695,7.725,7.535,7.67,91000.0
2021-11-30,7.67,7.8,7.465,7.665,273916.0
2021-12-01,7.525,7.56,7.365,7.48,231793.0
2021-12-02,7.65,7.65,7.5,7.635,119221.0
2021-12-03,7.535,7.63,7.395,7.445,100013.0
2021-12-06,7.41,7.455,7.31,7.31,117268.0
2021-12-07,7.41,7.415,7.305,7.315,103507.0
2021-12-08,7.43,7.43,7.29,7.335,258559.0
2021-12-09,7.385,7.55,7.315,7.525,116339.0
2021-12-10,7.495,7.62,7.315,7.62,224435.0
2021-12-13,7.62,7.62,7.295,7.395,115794.0
2021-12-14,7.375,7.395,7.33,7.35,49681.0
2021-12-15,7.35,7.35,7.07,7.13,89173.0
2021-12-16,7.09,7.29,7.09,7.155,88618.0
2021-12-17,7.04,7.13,6.98,7.05,118415.0
2021-12-20,6.985,7.37,6.985,7.37,99918.0
2021-12-21,7.34,7.34,7.045,7.07,132091.0
2021-12-22,7.195,7.225,7.14,7.195,184327.0
2021-12-23,7.225,7.415,7.2,7.32,103258.0
2021-12-24,7.375,7.5,7.365,7.39,26490.0
2021-12-29,7.39,7.525,7.365,7.47,77216.0
2021-12-30,7.42,7.455,7.41,7.44,38082.0
2021-12-31,7.44,7.44,7.395,7.395,25511.0
2022-01-04,7.41,7.475,7.41,7.42,111202.0
2022-01-05,7.44,7.81,7.44,7.755,220322.0
2022-01-06,7.785,7.785,7.44,7.44,128212.0
2022-01-07,7.59,7.59,7.41,7.42,57841.0
2022-01-10,7.455,7.47,7.25,7.285,118597.0
2022-01-11,7.345,7.345,7.15,7.31,112955.0
2022-01-12,7.44,7.44,7.17,7.205,89103.0
2022-01-13,7.18,7.275,7.115,7.165,139273.0
2022-01-14,7.385,7.385,7.07,7.15,62131.0
2022-01-17,7.1,7.205,7.05,7.165,98211.0
2022-01-18,7.05,7.33,7.05,7.285,113272.0
2022-01-19,7.13,7.41,7.13,7.29,89252.0
2022-01-20,7.34,7.39,7.225,7.28,119023.0
2022-01-21,7.285,7.33,7.125,7.13,75791.0
2022-01-24,7.04,7.04,6.875,6.91,96561.0
2022-01-25,7.2,7.2,6.795,6.875,169802.0
2022-01-27,6.81,7.06,6.71,6.76,122833.0
2022-01-28,6.765,6.88,6.685,6.76,288366.0
2022-01-31,6.82,6.94,6.72,6.865,174167.0
2022-02-01,6.87,7.065,6.87,7.01,56921.0
2022-02-02,7.13,7.2,7.02,7.11,91416.0
2022-02-03,7.1,7.11,6.935,7.03,56587.0
2022-02-04,6.93,7.09,6.925,6.965,90679.0
2022-02-07,6.96,7.155,6.885,7.12,148829.0
2022-02-08,7.01,7.14,6.905,6.955,125849.0
2022-02-09,7.14,7.2,6.93,7.175,92186.0
2022-02-10,7.1,7.315,7.1,7.265,135310.0
2022-02-11,7.315,7.315,7.13,7.175,79667.0
2022-02-14,7.175,7.18,6.925,7.035,171116.0
2022-02-15,7.035,7.1,6.9,7.02,75546.0
2022-02-16,7.115,7.195,7.01,7.17,97624.0
2022-02-17,7.26,7.395,7.21,7.315,131280.0
2022-02-18,7.25,7.345,7.165,7.34,89437.0
2022-02-21,7.165,7.445,7.165,7.385,74195.0
2022-02-22,7.34,7.445,7.2,7.265,123908.0
2022-02-23,7.285,7.59,7.255,7.375,266914.0
2022-02-24,7.41,7.645,7.14,7.18,190931.0
2022-02-25,7.175,7.375,7.145,7.295,117615.0
2022-02-28,7.32,7.415,7.22,7.33,167148.0
2022-03-01,7.295,7.485,7.28,7.395,178082.0
2022-03-02,7.365,7.495,7.31,7.495,162171.0
2022-03-03,7.56,7.685,7.385,7.385,171368.0
2022-03-04,7.385,7.51,7.255,7.33,134070.0
2022-03-07,7.345,7.465,7.23,7.29,132258.0
2022-03-08,7.295,7.395,7.11,7.12,180782.0
2022-03-09,7.26,7.26,7.02,7.155,185729.0
2022-03-10,7.505,7.935,7.23,7.41,262056.0
2022-03-11,7.375,7.43,7.19,7.19,66602.0
2022-03-14,7.185,7.345,7.185,7.305,113467.0
2022-03-15,7.295,7.41,7.28,7.34,148147.0
2022-03-16,7.34,7.395,7.22,7.32,158655.0
2022-03-17,7.66,7.69,7.495,7.595,164081.0
2022-03-18,7.635,7.635,7.29,7.505,261113.0
2022-03-21,7.635,7.76,7.405,7.465,177921.0
2022-03-22,7.465,7.565,7.405,7.53,150439.0
2022-03-23,7.45,7.625,7.45,7.525,73058.0
2022-03-24,7.575,7.575,7.41,7.43,45381.0
2022-03-25,7.43,7.46,7.35,7.39,67461.0
2022-03-28,7.575,7.575,7.35,7.43,66154.0
2022-03-29,7.435,7.695,7.405,7.68,153041.0
2022-03-30,7.695,7.72,7.595,7.62,127281.0
2022-03-31,7.59,7.755,7.59,7.665,138106.0
2022-04-01,7.665,7.67,7.535,7.635,43745.0
2022-04-04,7.6,7.615,7.43,7.455,110299.0
2022-04-05,7.41,7.5,7.39,7.405,72270.0
2022-04-06,7.535,7.58,7.395,7.42,98110.0
2022-04-07,7.53,7.53,7.36,7.435,82357.0
2022-04-08,7.52,7.615,7.45,7.57,49721.0
2022-04-11,7.6,7.6,7.43,7.435,59343.0
2022-04-12,7.41,7.55,7.39,7.525,89192.0
2022-04-13,7.42,7.65,7.42,7.65,110258.0
2022-04-14,7.65,7.65,7.505,7.605,141354.0
2022-04-19,7.505,7.555,7.42,7.45,115026.0
2022-04-20,7.45,7.595,7.45,7.465,125690.0
2022-04-21,7.53,7.6,7.475,7.575,99868.0
2022-04-22,7.575,7.575,7.485,7.49,38098.0
2022-04-26,7.565,7.67,7.48,7.58,106942.0
2022-04-27,7.665,7.875,7.645,7.66,266121.0
2022-04-28,7.73,7.81,7.64,7.69,79967.0
2022-04-29,7.8,7.81,7.595,7.6,124492.0
2022-05-02,7.535,7.625,7.48,7.52,76461.0
2022-05-03,7.625,7.625,7.41,7.46,69740.0
2022-05-04,7.43,7.44,7.23,7.395,206187.0
2022-05-05,7.475,7.545,7.34,7.345,90937.0
2022-05-06,7.315,7.315,7.065,7.16,150500.0
2022-05-09,7.09,7.245,7.06,7.165,165486.0
2022-05-10,7.18,7.18,6.905,7.03,174187.0
2022-05-11,7.06,7.22,6.95,7.205,193688.0
2022-05-12,7.075,7.145,6.945,7.025,380568.0
2022-05-13,7.025,7.025,6.885,6.945,221228.0
2022-05-16,6.96,7.155,6.915,7.03,160174.0
2022-05-17,7.025,7.26,7.025,7.205,197196.0
2022-05-18,7.27,7.36,7.105,7.255,125117.0
2022-05-19,7.155,7.295,7.105,7.175,103352.0
2022-05-20,7.28,7.28,7.06,7.105,119073.0
2022-05-23,7.09,7.19,7.09,7.155,225227.0
2022-05-24,7.34,7.57,7.225,7.405,224504.0
2022-05-25,7.36,7.405,7.225,7.245,183965.0
2022-05-26,7.365,7.39,7.27,7.27,74058.0
2022-05-27,7.525,7.525,7.18,7.21,120781.0
2022-05-30,7.28,7.34,7.22,7.28,68756.0
2022-05-31,7.275,7.525,7.18,7.525,426222.0
2022-06-01,7.22,7.385,7.205,7.365,275023.0
2022-06-02,7.23,7.44,7.21,7.41,159473.0
2022-06-03,7.415,7.435,7.335,7.36,102055.0
2022-06-06,7.45,7.45,7.25,7.29,66901.0
2022-06-07,7.325,7.325,7.0,7.04,105030.0
2022-06-08,7.025,7.06,6.675,6.75,137166.0
2022-06-09,6.75,6.75,6.46,6.555,466008.0
2022-06-10,6.63,6.63,6.4,6.545,186715.0
2022-06-14,6.42,6.485,6.175,6.3,347784.0
2022-06-15,6.355,6.355,6.185,6.22,207513.0
2022-06-16,6.23,6.27,5.97,6.0,227240.0
2022-06-17,5.955,6.0,5.77,5.9,305434.0
2022-06-20,5.94,5.955,5.68,5.755,135754.0
2022-06-21,5.81,6.0,5.795,6.0,204892.0
2022-06-22,6.025,6.125,5.71,5.795,154825.0
2022-06-23,5.865,6.095,5.805,5.94,236137.0
2022-06-24,5.945,6.415,5.925,6.13,214231.0
2022-06-27,6.235,6.325,6.07,6.255,99305.0
2022-06-28,6.215,6.33,6.17,6.22,178531.0
2022-06-29,6.155,6.19,6.055,6.155,256318.0
2022-06-30,6.155,6.285,6.15,6.22,230008.0
2022-07-01,6.31,6.35,6.22,6.22,73694.0
2022-07-04,6.285,6.6,6.285,6.42,129559.0
2022-07-05,6.445,6.5,6.26,6.31,85322.0
2022-07-06,6.19,6.33,6.19,6.315,159054.0
2022-07-07,6.53,6.565,6.385,6.53,117529.0
2022-07-08,6.63,6.7,6.565,6.645,90354.0
2022-07-11,7.025,7.025,6.585,6.635,54107.0
2022-07-12,6.58,6.605,6.44,6.45,35946.0
2022-07-13,6.45,6.585,6.45,6.58,73272.0
2022-07-14,6.45,6.63,6.45,6.6,64974.0
2022-07-15,6.605,6.605,6.49,6.515,69343.0
2022-07-18,6.46,6.615,6.43,6.61,84032.0
2022-07-19,6.585,6.785,6.54,6.705,94075.0
2022-07-20,6.645,6.785,6.645,6.695,68397.0
2022-07-21,6.76,6.93,6.66,6.93,78103.0
2022-07-22,6.99,6.99,6.885,6.9,47330.0
2022-07-25,6.9,7.075,6.9,7.075,99533.0
2022-07-26,6.96,7.115,6.96,7.085,117296.0
2022-07-27,7.03,7.21,7.025,7.205,99740.0
2022-07-28,7.22,7.595,7.21,7.595,154308.0
2022-07-29,7.665,7.945,7.66,7.855,225248.0
2022-08-01,7.855,7.945,7.795,7.92,99942.0
2022-08-02,7.925,8.155,7.76,8.15,119053.0
2022-08-03,8.225,8.225,8.01,8.18,77293.0
2022-08-04,8.26,8.42,8.245,8.355,175572.0
2022-08-05,8.335,8.385,8.2,8.33,267279.0
2022-08-08,8.33,8.33,8.035,8.26,152604.0
2022-08-09,8.19,8.325,8.085,8.26,117047.0
2022-08-10,8.05,8.33,8.035,8.26,92516.0
2022-08-11,8.305,8.515,8.305,8.375,166164.0
2022-08-12,8.335,8.4,8.215,8.395,97857.0
2022-08-15,8.405,8.48,8.355,8.43,99555.0
2022-08-16,8.44,8.555,7.985,8.455,121668.0
2022-08-17,8.455,8.56,8.24,8.445,52725.0
2022-08-18,8.47,8.48,8.31,8.42,63134.0
2022-08-19,8.48,8.48,8.33,8.395,73441.0
2022-08-22,8.38,8.48,8.29,8.44,195964.0
2022-08-23,8.42,8.44,8.27,8.305,117843.0
2022-08-24,8.305,8.305,8.035,8.215,176263.0
2022-08-25,8.27,8.35,8.22,8.305,125506.0
2022-08-26,8.295,8.295,8.095,8.175,277051.0
2022-08-29,8.4,9.365,8.315,9.09,1231486.0
2022-08-30,9.26,9.555,9.14,9.485,664098.0
2022-08-31,9.37,9.465,9.0,9.12,556692.0
2022-09-01,9.04,9.275,9.015,9.065,286376.0
2022-09-02,9.135,9.32,9.055,9.165,218481.0
2022-09-05,9.165,9.25,9.025,9.055,153377.0
2022-09-06,9.305,9.305,9.0,9.085,71568.0
2022-09-07,8.88,9.025,8.695,8.785,303192.0
2022-09-08,8.82,9.125,8.815,9.125,221449.0
2022-09-09,8.975,9.19,8.93,9.09,168875.0
2022-09-12,9.275,9.375,9.04,9.125,207761.0
2022-09-13,9.315,9.345,9.005,9.03,181729.0
2022-09-14,8.93,9.04,8.785,8.94,282312.0
2022-09-15,9.135,9.17,8.995,9.015,200605.0
2022-09-16,9.015,9.2,8.95,9.02,788714.0
2022-09-19,9.07,9.1,8.815,8.82,121329.0
2022-09-20,9.005,9.005,8.87,8.9,107733.0
2022-09-21,8.94,9.02,8.865,8.93,148544.0
2022-09-23,9.1,9.1,8.595,8.675,295740.0
2022-09-26,8.41,8.605,8.365,8.425,216400.0
2022-09-27,8.41,8.565,8.405,8.43,166824.0
2022-09-28,8.4,8.545,8.355,8.42,388974.0
2022-09-29,8.43,8.595,8.385,8.41,309798.0
2022-09-30,8.43,8.51,8.19,8.225,309085.0
2022-10-03,8.2,8.245,8.02,8.13,132570.0
2022-10-04,8.375,8.395,8.18,8.395,252414.0
2022-10-05,8.525,8.705,8.44,8.685,145235.0
2022-10-06,8.745,8.77,8.625,8.725,114546.0
2022-10-07,8.625,8.835,8.57,8.58,118830.0
2022-10-10,8.56,8.56,8.47,8.49,146503.0
2022-10-11,8.49,8.555,8.33,8.33,172230.0
2022-10-12,8.385,8.4,8.25,8.365,149257.0
2022-10-13,8.425,8.56,8.385,8.44,144293.0
2022-10-14,8.775,8.785,8.555,8.615,110914.0
2022-10-17,8.59,8.605,8.495,8.535,155995.0
2022-10-18,8.635,8.75,8.58,8.685,114168.0
2022-10-19,8.695,8.985,8.695,8.915,253153.0
2022-10-20,8.915,8.915,8.515,8.54,211924.0
2022-10-21,8.545,8.63,8.36,8.41,278298.0
2022-10-24,8.59,8.745,8.51,8.655,476448.0
2022-10-25,8.74,8.86,8.615,8.82,366773.0
2022-10-26,8.925,9.06,8.79,9.04,343469.0
2022-10-27,9.095,9.15,8.91,9.15,308529.0
2022-10-28,9.115,9.225,9.0,9.13,238628.0
2022-10-31,9.13,9.305,9.005,9.06,181132.0
2022-11-01,9.06,9.315,9.06,9.225,143415.0
2022-11-02,9.27,9.385,9.15,9.34,287014.0
2022-11-03,9.28,9.4,9.18,9.225,162502.0
2022-11-04,9.275,9.28,9.07,9.2,151430.0
2022-11-07,9.2,9.305,9.06,9.145,178740.0
2022-11-08,9.305,9.305,9.045,9.06,164377.0
2022-11-09,9.15,9.17,8.98,9.005,250242.0
2022-11-10,9.27,9.27,8.695,8.95,266405.0
2022-11-11,8.99,9.19,8.945,9.18,265083.0
2022-11-14,9.2,9.34,9.09,9.275,222862.0
2022-11-15,9.33,9.4,9.095,9.205,254769.0
2022-11-16,9.34,9.48,9.235,9.46,243625.0
2022-11-17,9.545,9.67,9.435,9.65,190364.0
2022-11-18,9.675,10.03,9.585,9.74,160961.0
2022-11-21,9.925,9.955,9.53,9.6,238315.0
2022-11-22,9.6,9.685,9.47,9.545,103411.0
2022-11-23,9.65,9.65,9.47,9.585,149556.0
2022-11-24,9.675,9.675,9.495,9.505,80330.0
2022-11-25,9.485,9.54,9.385,9.44,174351.0
2022-11-28,9.37,9.47,9.35,9.37,225326.0
2022-11-29,9.365,9.575,9.305,9.51,284260.0
2022-11-30,9.475,10.2,9.395,10.2,544551.0
2022-12-01,10.19,10.19,9.575,9.58,233886.0
2022-12-02,9.965,9.98,9.58,9.64,161615.0
2022-12-05,9.83,9.855,9.64,9.64,178261.0
2022-12-06,9.685,9.685,9.49,9.56,96623.0
2022-12-07,9.58,9.615,9.325,9.45,115132.0
2022-12-08,9.685,9.685,9.28,9.34,176796.0
2022-12-09,9.34,9.365,9.13,9.255,190288.0
2022-12-12,9.26,9.575,9.25,9.35,155853.0
2022-12-13,9.505,9.58,9.235,9.515,173753.0
2022-12-14,9.365,9.615,9.365,9.58,184772.0
2022-12-15,9.495,9.65,9.47,9.58,180685.0
2022-12-16,9.455,9.485,9.27,9.455,637537.0
2022-12-19,9.455,9.455,9.325,9.365,94722.0
2022-12-20,9.405,9.405,9.11,9.165,214027.0
2022-12-21,9.51,9.51,9.07,9.395,303889.0
2022-12-22,9.56,9.64,9.395,9.44,261253.0
2022-12-23,9.44,9.44,9.225,9.33,136057.0
2022-12-28,9.385,9.455,9.17,9.345,76962.0
2022-12-29,9.455,9.455,9.145,9.235,78726.0
2022-12-30,9.315,9.34,9.205,9.295,99048.0
2023-01-03,9.31,9.46,9.095,9.17,132349.0
2023-01-04,9.475,9.475,9.215,9.38,109409.0
2023-01-05,9.38,9.585,9.305,9.49,87973.0
2023-01-06,9.495,9.565,9.385,9.385,140724.0
2023-01-09,9.62,9.62,9.49,9.575,88718.0
2023-01-10,9.65,9.65,9.485,9.51,45328.0
2023-01-11,9.485,9.62,9.485,9.55,64968.0
2023-01-12,9.585,9.605,9.47,9.58,63954.0
2023-01-13,9.615,9.655,9.495,9.655,96772.0
2023-01-16,9.675,9.695,9.635,9.675,156531.0
2023-01-17,9.72,9.72,9.6,9.67,120493.0
2023-01-18,9.685,9.775,9.58,9.755,112283.0
2023-01-19,9.725,9.8,9.65,9.725,67122.0
2023-01-20,9.82,9.945,9.675,9.675,149167.0
2023-01-23,9.72,9.73,9.63,9.665,62384.0
2023-01-24,9.595,9.71,9.55,9.675,133222.0
2023-01-25,9.685,9.94,9.675,9.885,157836.0
2023-01-27,9.875,9.91,9.85,9.885,123206.0
2023-01-30,9.89,9.89,9.785,9.82,88165.0
2023-01-31,9.87,9.94,9.745,9.78,154570.0
2023-02-01,9.785,9.91,9.71,9.71,131640.0
2023-02-02,9.76,9.76,9.47,9.545,173470.0
2023-02-03,9.755,9.755,9.49,9.545,172245.0
2023-02-06,9.545,9.65,9.27,9.29,185374.0
2023-02-07,9.38,9.45,9.27,9.345,195294.0
2023-02-08,9.345,9.46,9.115,9.13,292362.0
2023-02-09,9.33,9.44,9.115,9.37,170632.0
2023-02-10,9.42,9.545,9.225,9.31,136105.0
2023-02-13,9.27,9.275,9.135,9.255,146449.0
2023-02-14,9.515,9.515,9.295,9.345,199954.0
2023-02-15,9.31,9.415,9.005,9.06,212701.0
2023-02-16,9.07,9.125,8.93,8.98,251759.0
2023-02-17,8.98,9.16,8.88,8.945,190883.0
2023-02-20,8.945,8.95,8.8,8.95,104214.0
2023-02-21,8.895,9.08,8.855,8.97,163544.0
2023-02-22,9.13,9.63,9.08,9.55,451128.0
2023-02-23,9.64,9.835,9.54,9.54,363034.0
2023-02-24,9.37,9.795,9.37,9.76,343764.0
2023-02-27,9.73,9.9,9.545,9.865,329275.0
2023-02-28,9.815,9.955,9.755,9.91,482191.0
2023-03-01,9.865,10.225,9.855,10.2,293980.0
2023-03-02,10.2,10.26,10.08,10.2,301389.0
2023-03-03,10.285,10.285,10.175,10.225,260921.0
2023-03-06,10.235,10.48,10.145,10.47,263638.0
2023-03-07,10.485,10.555,10.25,10.315,258168.0
2023-03-08,10.23,10.42,10.215,10.34,344141.0
2023-03-09,10.465,10.465,10.155,10.385,290602.0
2023-03-10,10.36,10.415,10.29,10.36,214380.0
2023-03-13,10.29,10.495,10.245,10.405,192802.0
2023-03-14,10.36,10.385,10.14,10.325,239733.0
2023-03-15,10.375,10.545,10.32,10.405,242810.0
2023-03-16,10.25,10.36,10.14,10.165,236720.0
2023-03-17,10.44,10.575,10.17,10.545,394421.0
2023-03-20,10.495,10.495,10.055,10.105,147934.0
2023-03-21,10.17,10.465,10.165,10.355,147515.0
2023-03-22,10.4,10.455,10.325,10.36,59302.0
2023-03-23,10.325,10.465,10.245,10.32,100917.0
2023-03-24,10.305,10.355,10.15,10.345,93880.0
2023-03-27,10.355,10.495,10.305,10.345,131652.0
2023-03-28,10.325,10.56,10.265,10.56,96742.0
2023-03-29,10.515,10.58,10.31,10.31,97632.0
2023-03-30,10.495,10.56,10.355,10.44,123155.0
2023-03-31,10.545,10.655,10.465,10.545,170574.0
2023-04-03,10.44,10.545,10.035,10.515,117029.0
2023-04-04,10.61,10.69,10.48,10.535,141545.0
2023-04-05,10.545,10.73,10.465,10.705,143550.0
2023-04-06,10.75,10.89,10.66,10.825,162443.0
2023-04-11,10.865,11.125,10.825,11.065,305758.0
2023-04-12,11.11,11.295,11.11,11.255,200588.0
2023-04-13,11.27,11.27,11.115,11.21,204734.0
2023-04-14,11.13,11.22,11.02,11.125,239057.0
2023-04-17,11.205,11.305,11.16,11.27,134255.0
2023-04-18,11.145,11.475,11.145,11.385,217162.0
2023-04-19,11.29,11.29,11.125,11.145,185450.0
2023-04-20,11.465,11.465,11.255,11.33,214275.0
2023-04-21,11.49,11.52,11.18,11.225,200579.0
2023-04-24,11.385,11.46,11.15,11.21,54904.0
2023-04-26,11.18,11.415,11.055,11.335,138829.0
2023-04-27,11.335,11.445,11.24,11.275,102739.0
2023-04-28,11.46,11.495,11.255,11.255,190927.0
2023-05-01,11.305,11.615,11.305,11.37,219074.0
2023-05-02,11.35,11.46,11.305,11.355,143207.0
2023-05-03,11.355,11.37,11.205,11.365,173155.0
2023-05-04,11.35,11.365,11.21,11.32,117594.0
2023-05-05,11.275,11.395,11.235,11.275,59798.0
2023-05-08,11.27,11.335,11.085,11.3,88437.0
2023-05-09,11.26,11.35,11.22,11.275,231706.0
2023-05-10,11.21,11.365,11.21,11.26,112291.0
2023-05-11,11.315,11.32,11.25,11.285,78471.0
2023-05-12,11.275,11.315,11.25,11.275,101110.0
2023-05-15,11.24,11.305,11.165,11.305,248331.0
2023-05-16,11.25,11.395,11.235,11.24,99596.0
2023-05-17,11.24,11.275,11.02,11.19,77731.0
2023-05-18,11.22,11.29,11.15,11.21,70567.0
2023-05-19,11.21,11.425,11.175,11.315,175101.0
2023-05-22,11.315,11.395,11.16,11.26,111277.0
2023-05-23,11.275,11.52,11.255,11.44,135312.0
2023-05-24,11.3,11.415,11.205,11.29,100646.0
2023-05-25,11.205,11.26,11.1,11.165,101991.0
2023-05-26,11.24,11.27,11.065,11.085,293867.0
2023-05-29,11.235,11.345,11.19,11.275,113250.0
2023-05-30,11.315,11.48,11.25,11.44,186062.0
2023-05-31,11.315,11.415,11.21,11.29,676166.0
2023-06-01,11.3,11.44,11.24,11.37,156561.0
2023-06-02,11.37,11.48,11.29,11.35,147396.0
2023-06-05,11.475,11.505,11.335,11.335,114375.0
2023-06-06,11.3,11.455,11.25,11.275,175148.0
2023-06-07,11.275,11.345,11.24,11.33,331333.0
2023-06-08,11.495,11.495,11.235,11.305,303155.0
2023-06-09,11.365,11.46,11.305,11.44,132982.0
2023-06-13,11.46,11.935,11.445,11.935,381712.0
2023-06-14,11.745,12.09,11.695,12.055,467339.0
2023-06-15,12.07,12.815,12.07,12.815,1161043.0
2023-06-16,12.74,12.77,12.295,12.295,536643.0
2023-06-19,12.375,12.435,11.97,12.025,207857.0
2023-06-20,12.025,12.28,11.86,12.265,122753.0
2023-06-21,12.275,12.505,12.17,12.44,185376.0
2023-06-22,12.45,12.565,12.25,12.265,158315.0
2023-06-23,12.3,12.47,12.265,12.39,298053.0
2023-06-26,12.375,12.72,12.3,12.705,181549.0
2023-06-27,12.705,12.9,12.67,12.88,200317.0
2023-06-28,12.89,13.135,12.815,13.095,182749.0
2023-06-29,13.065,13.285,13.04,13.18,270950.0
2023-06-30,13.18,13.225,13.085,13.225,139668.0
2023-07-03,13.245,13.355,13.205,13.29,229038.0
2023-07-04,13.335,13.335,13.2,13.26,104392.0
2023-07-05,13.255,13.335,13.15,13.26,144854.0
2023-07-06,13.16,13.24,12.91,13.01,95017.0
2023-07-07,12.96,13.055,12.86,12.875,91622.0
2023-07-10,12.865,12.875,12.66,12.77,119215.0
2023-07-11,12.72,12.88,12.61,12.755,89185.0
2023-07-12,12.865,12.945,12.8,12.88,77253.0
2023-07-13,12.89,12.95,12.725,12.755,144009.0
2023-07-14,12.83,13.065,12.74,12.985,101119.0
2023-07-17,13.0,13.165,12.96,13.145,76271.0
2023-07-18,13.165,13.355,13.16,13.325,188526.0
2023-07-19,13.3,13.53,13.115,13.465,206712.0
2023-07-20,13.435,13.54,13.315,13.385,120681.0
2023-07-21,13.385,13.765,13.37,13.665,167508.0
2023-07-24,13.655,13.735,13.37,13.695,131690.0
2023-07-25,13.765,13.805,13.325,13.465,160621.0
2023-07-26,13.495,13.6,13.415,13.6,88387.0
2023-07-27,13.6,13.92,13.51,13.92,127305.0
2023-07-28,13.84,13.985,13.685,13.94,99219.0
2023-07-31,14.365,14.61,14.125,14.49,339606.0
2023-08-01,14.6,14.785,14.3,14.375,134345.0
2023-08-02,14.17,14.485,13.97,14.3,223981.0
2023-08-03,14.42,14.42,14.12,14.19,129976.0
2023-08-04,14.185,14.44,14.185,14.44,111450.0
2023-08-07,14.49,14.49,14.35,14.46,81249.0
2023-08-08,14.45,14.595,14.175,14.23,182824.0
2023-08-09,14.28,14.35,14.155,14.295,159540.0
2023-08-10,14.49,14.49,14.205,14.33,89237.0
2023-08-11,14.34,14.49,14.245,14.325,118795.0
2023-08-14,14.3,14.435,14.28,14.345,53740.0
2023-08-15,14.345,14.435,14.285,14.33,53537.0
2023-08-16,14.405,14.42,14.16,14.395,155311.0
2023-08-17,14.405,14.41,14.16,14.28,90317.0
2023-08-18,14.35,14.5,14.255,14.325,105753.0
2023-08-21,14.2,14.35,14.135,14.135,118515.0
2023-08-22,14.315,14.365,14.16,14.27,127013.0
2023-08-23,14.515,16.66,14.515,16.13,450908.0
2023-08-24,16.1,16.1,13.89,14.44,516119.0
2023-08-25,14.265,14.585,13.78,13.94,273166.0
2023-08-28,13.875,13.875,13.325,13.445,397671.0
2023-08-29,13.4,13.43,12.465,12.725,809148.0
2023-08-30,12.82,13.46,12.82,13.325,314391.0
2023-08-31,13.42,13.42,12.705,13.04,400702.0
2023-09-01,12.99,13.365,12.815,13.195,258227.0
2023-09-04,13.225,13.6,13.145,13.325,221707.0
2023-09-05,13.435,13.435,12.85,13.275,226409.0
2023-09-06,13.24,13.515,13.03,13.26,357701.0
2023-09-07,13.28,13.31,12.97,13.155,247727.0
2023-09-08,13.07,13.265,12.9,13.085,148901.0
2023-09-11,12.98,13.78,12.9,13.405,352322.0
2023-09-12,13.32,13.41,13.065,13.085,166357.0
2023-09-13,13.085,13.085,12.83,12.875,133308.0
2023-09-14,12.98,13.405,12.875,13.225,423865.0
2023-09-15,13.165,13.31,12.97,12.97,448906.0
2023-09-18,12.94,12.955,12.4,12.45,253123.0
2023-09-19,12.43,12.43,11.895,12.265,415310.0
2023-09-20,12.32,12.775,12.32,12.77,417812.0
2023-09-21,12.655,12.675,12.36,12.36,133491.0
2023-09-22,12.36,12.83,12.265,12.79,231281.0
2023-09-25,12.755,12.895,12.52,12.715,150640.0
2023-09-26,12.96,12.98,12.6,12.66,209833.0
2023-09-27,12.715,12.715,12.365,12.435,255274.0
2023-09-28,12.435,12.69,12.435,12.545,107648.0
2023-09-29,12.675,12.725,12.445,12.445,164774.0
2023-10-02,12.445,12.6,12.36,12.36,139644.0
2023-10-03,12.36,12.415,12.065,12.065,143415.0
2023-10-04,12.035,12.19,11.86,11.86,267224.0
2023-10-05,11.995,12.075,11.91,12.01,101986.0
2023-10-06,11.995,12.245,11.92,12.09,157468.0
2023-10-09,12.165,12.245,11.91,11.99,125403.0
2023-10-10,12.12,12.25,12.075,12.105,234806.0
2023-10-11,12.16,12.16,11.865,11.89,231511.0
2023-10-12,11.895,12.3,11.81,12.165,355451.0
2023-10-13,12.205,12.205,11.905,12.135,285302.0
2023-10-16,12.06,12.06,11.755,11.775,106208.0
2023-10-17,11.775,12.03,11.64,11.82,204899.0
2023-10-18,11.795,12.16,11.72,12.145,234157.0
2023-10-19,12.065,12.065,11.67,11.89,196148.0
2023-10-20,11.78,11.79,11.65,11.705,142757.0
2023-10-23,11.75,11.78,11.555,11.64,118439.0
2023-10-24,11.64,12.91,11.555,12.685,609203.0
2023-10-25,13.095,13.54,12.9,13.27,585471.0
2023-10-26,13.215,13.265,12.685,12.685,284146.0
2023-10-27,12.815,13.095,12.745,12.995,182623.0
2023-10-30,12.98,13.235,12.69,12.945,327253.0
2023-10-31,13.07,13.255,12.945,12.945,167497.0
2023-11-01,13.095,13.25,12.99,13.15,249415.0
2023-11-02,13.13,13.52,13.115,13.49,271967.0
2023-11-03,13.575,13.93,13.575,13.595,354342.0
2023-11-06,13.68,13.74,13.595,13.595,162602.0
2023-11-07,13.595,13.62,13.455,13.51,161222.0
2023-11-08,13.59,13.72,13.54,13.655,287361.0
2023-11-09,13.865,13.865,13.52,13.55,166300.0
2023-11-10,13.525,13.61,13.45,13.49,95026.0
2023-11-13,13.49,13.72,13.455,13.595,86959.0
2023-11-14,13.605,13.705,13.53,13.625,144923.0
2023-11-15,13.635,13.93,13.625,13.93,186176.0
2023-11-16,13.995,14.22,13.735,13.765,282651.0
2023-11-17,13.765,13.905,13.595,13.665,166506.0
2023-11-20,13.695,13.805,13.54,13.555,129167.0
2023-11-21,13.52,13.625,13.52,13.575,138508.0
2023-11-22,13.595,13.595,13.295,13.44,127640.0
2023-11-23,13.41,13.41,13.15,13.27,87145.0
2023-11-24,13.24,13.51,13.24,13.48,92826.0
2023-11-27,13.51,13.52,13.365,13.37,91553.0
2023-11-28,13.38,13.65,13.35,13.54,125790.0
2023-11-29,13.875,13.895,13.62,13.72,119717.0
2023-11-30,13.79,13.825,13.595,13.765,221549.0
2023-12-01,13.495,14.0,13.495,13.95,83836.0
2023-12-04,13.995,14.245,13.93,13.99,160650.0
2023-12-05,13.945,14.02,12.9,13.13,378807.0
2023-12-06,13.07,13.565,13.055,13.55,224027.0
2023-12-07,13.325,13.555,12.955,13.125,313018.0
2023-12-08,13.055,13.2,12.69,12.815,291556.0
2023-12-11,12.36,13.03,11.81,12.685,742874.0
2023-12-12,12.81,13.155,12.655,12.66,298469.0
2023-12-13,12.675,12.915,12.63,12.9,294233.0
2023-12-14,13.125,13.125,12.505,12.59,236134.0
2023-12-15,12.645,12.715,12.42,12.49,436702.0
2023-12-18,12.555,12.645,12.4,12.46,196247.0
2023-12-19,12.515,12.63,12.435,12.59,246909.0
2023-12-20,12.74,12.76,12.52,12.715,157013.0
2023-12-21,12.64,12.685,12.29,12.375,180387.0
2023-12-22,12.385,12.445,12.315,12.385,86640.0
2023-12-27,12.39,12.485,12.23,12.345,148219.0
2023-12-28,12.415,12.57,12.375,12.405,109420.0
2023-12-29,12.42,12.43,12.26,12.33,82152.0
2024-01-02,12.275,12.385,12.15,12.305,154901.0
2024-01-03,12.18,12.35,12.17,12.22,117609.0
2024-01-04,12.16,12.265,12.13,12.25,85388.0
2024-01-05,12.25,12.365,12.25,12.25,128997.0
2024-01-08,12.28,12.5,12.22,12.49,169802.0
2024-01-09,12.5,12.655,12.39,12.39,155056.0
2024-01-10,12.435,12.615,12.345,12.57,142207.0
2024-01-11,12.575,12.685,12.49,12.62,116990.0
2024-01-12,12.67,12.745,12.52,12.69,281622.0
2024-01-15,12.69,12.96,12.64,12.86,157676.0
2024-01-16,12.815,12.9,12.605,12.9,116875.0
2024-01-17,12.815,12.83,12.655,12.73,117595.0
2024-01-18,12.725,12.96,12.685,12.91,218850.0
2024-01-19,12.87,13.14,12.87,13.0,183516.0
2024-01-22,13.11,13.13,12.785,12.87,179310.0
2024-01-23,12.94,13.235,12.87,13.125,206163.0
2024-01-24,13.045,13.255,13.045,13.225,176083.0
2024-01-25,13.37,13.395,13.055,13.185,162966.0
2024-01-29,13.425,13.49,13.165,13.35,273098.0
2024-01-30,13.3,13.54,13.285,13.52,273555.0
2024-01-31,13.52,13.52,13.195,13.31,280106.0
2024-02-01,13.31,13.365,12.925,13.25,213012.0
2024-02-02,13.355,13.495,13.21,13.455,154352.0
2024-02-05,13.49,13.775,13.44,13.75,207547.0
2024-02-06,13.725,13.725,13.49,13.64,178094.0
2024-02-07,13.65,13.865,13.54,13.69,228154.0
2024-02-08,13.82,13.82,13.08,13.15,309053.0
2024-02-09,13.35,13.35,13.07,13.285,207940.0
2024-02-12,13.225,13.525,13.225,13.51,150604.0
2024-02-13,13.495,13.59,13.365,13.47,149850.0
2024-02-14,13.35,13.51,13.27,13.31,208635.0
2024-02-15,13.325,13.45,13.215,13.44,136216.0
2024-02-16,13.505,13.625,13.41,13.565,211308.0
2024-02-19,13.595,13.71,13.455,13.48,114289.0
2024-02-20,14.44,15.605,14.355,15.065,1083571.0
2024-02-21,15.295,16.47,15.295,16.23,707252.0
2024-02-22,16.185,16.53,16.005,16.53,562732.0
2024-02-23,16.525,16.73,15.92,16.315,428247.0
2024-02-26,16.5,16.885,16.0,16.885,494580.0
2024-02-27,16.78,16.97,16.67,16.825,455337.0
2024-02-28,16.84,16.95,16.64,16.885,290104.0
2024-02-29,16.825,17.035,16.765,16.915,392393.0
2024-03-01,16.995,17.05,16.795,16.9,210341.0
2024-03-04,16.915,17.07,16.61,16.655,323057.0
2024-03-05,16.685,16.9,16.625,16.715,227441.0
2024-03-06,16.79,16.79,16.155,16.155,296446.0
2024-03-07,16.255,16.825,16.115,16.825,296239.0
2024-03-08,16.875,17.185,16.76,16.93,289336.0
2024-03-11,16.73,17.055,16.655,16.905,160258.0
2024-03-12,17.02,17.02,16.575,16.655,119557.0
2024-03-13,16.745,16.905,16.655,16.695,153231.0
2024-03-14,16.655,16.775,16.165,16.165,248119.0
2024-03-15,16.205,16.295,15.97,16.215,352239.0
2024-03-18,16.22,16.36,15.89,16.11,222896.0
2024-03-19,16.115,16.375,15.89,15.89,262687.0
2024-03-20,15.815,16.1,15.765,15.775,152494.0
2024-03-21,15.97,16.24,15.97,16.125,278639.0
2024-03-22,15.92,16.23,15.905,15.905,173724.0
2024-03-25,16.02,16.04,15.505,15.685,295826.0
2024-03-26,15.725,15.735,15.1,15.335,443361.0
2024-03-27,15.855,15.88,15.41,15.75,348128.0
2024-03-28,15.71,15.995,15.595,15.995,285282.0
2024-04-02,15.735,15.84,15.58,15.715,285574.0
2024-04-03,15.715,15.79,15.52,15.635,172077.0
2024-04-04,15.57,15.765,15.56,15.58,163198.0
2024-04-05,15.605,15.885,15.555,15.78,143582.0
2024-04-08,15.78,15.87,15.54,15.57,142572.0
2024-04-09,15.685,15.75,15.48,15.48,155515.0
2024-04-10,15.65,15.85,15.555,15.8,135280.0
2024-04-11,15.67,15.895,15.56,15.79,154603.0
2024-04-12,15.725,16.165,15.725,16.165,222005.0
2024-04-15,16.175,16.175,15.825,15.83,150324.0
2024-04-16,15.78,15.985,15.58,15.61,136032.0
2024-04-17,15.725,15.915,15.645,15.88,135473.0
2024-04-18,15.855,16.135,15.855,15.93,187345.0
2024-04-19,15.935,16.01,15.685,15.84,120229.0
2024-04-22,15.89,16.025,15.585,15.985,163276.0
2024-04-23,15.985,16.02,15.605,15.63,139608.0
2024-04-24,15.61,15.67,15.365,15.62,224662.0
2024-04-26,15.43,15.515,15.27,15.36,151824.0
2024-04-29,15.45,15.515,15.185,15.39,144045.0
2024-04-30,15.53,15.545,15.0,15.09,363803.0
2024-05-01,15.22,15.22,14.69,14.91,250545.0
2024-05-02,15.01,15.19,14.945,14.95,241060.0
2024-05-03,14.92,15.22,14.86,15.14,151881.0
2024-05-06,15.115,15.23,14.92,15.08,176258.0
2024-05-07,15.05,15.12,14.665,14.715,266580.0
2024-05-08,14.815,15.12,14.79,14.79,248351.0
2024-05-09,14.87,14.925,14.26,14.51,323395.0
2024-05-10,14.615,14.805,14.445,14.7,158795.0
2024-05-13,14.82,14.86,14.66,14.7,118700.0
2024-05-14,14.75,14.835,14.44,14.52,119391.0
2024-05-15,14.55,14.565,14.36,14.455,147349.0
2024-05-16,14.585,14.835,14.56,14.755,192437.0
2024-05-17,14.625,14.715,14.53,14.53,147149.0
2024-05-20,14.52,14.625,14.33,14.35,156094.0
2024-05-21,14.34,14.38,14.09,14.09,192603.0
2024-05-22,14.12,14.43,14.015,14.015,415997.0
2024-05-23,14.135,14.14,13.89,13.99,229849.0
2024-05-24,13.89,14.225,13.77,13.975,142336.0
2024-05-27,13.98,14.185,13.94,14.185,189732.0
2024-05-28,14.22,14.275,13.755,13.76,341600.0
2024-05-29,13.585,13.64,13.2,13.2,385368.0
2024-05-30,13.25,13.46,13.215,13.42,191977.0
2024-05-31,13.43,13.56,13.29,13.495,316091.0
2024-06-03,13.495,13.625,13.38,13.41,294932.0
2024-06-04,13.475,13.535,13.12,13.12,192033.0
2024-06-05,13.135,13.45,13.135,13.41,167745.0
2024-06-06,13.51,14.1,13.51,14.015,333353.0
2024-06-07,13.925,14.055,13.925,14.0,204519.0
2024-06-11,14.015,14.16,13.615,13.78,256406.0
2024-06-12,13.72,13.86,13.585,13.825,241429.0
2024-06-13,14.015,14.17,13.82,13.86,165529.0
2024-06-14,13.845,14.055,13.81,13.975,130232.0
2024-06-17,14.07,14.095,13.76,13.76,199852.0
2024-06-18,13.82,14.04,13.745,14.03,172877.0
2024-06-19,14.04,14.09,13.835,14.055,109699.0
2024-06-20,14.015,14.455,13.97,14.12,189167.0
2024-06-21,14.13,14.3,14.015,14.24,232317.0
2024-06-24,14.24,14.57,14.24,14.445,194897.0
2024-06-25,14.46,14.755,14.3,14.3,201968.0
2024-06-26,14.3,14.61,14.175,14.575,221180.0
2024-06-27,14.46,14.615,14.3,14.415,192984.0
2024-06-28,14.485,14.615,14.22,14.275,152293.0
2024-07-01,14.26,14.275,13.935,14.055,244800.0
2024-07-02,14.065,14.235,14.015,14.195,265038.0
2024-07-03,14.185,14.24,13.95,14.0,219029.0
2024-07-04,14.015,14.265,14.015,14.195,152657.0
2024-07-05,14.16,14.26,14.105,14.135,89182.0
2024-07-08,14.095,14.3,14.065,14.22,202453.0
2024-07-09,14.26,14.275,13.935,13.94,244913.0
2024-07-10,13.94,14.17,13.65,13.965,333154.0
2024-07-11,14.03,14.035,13.795,13.8,234997.0
2024-07-12,13.86,13.91,13.69,13.735,228739.0
2024-07-15,13.89,13.94,13.73,13.735,228540.0
2024-07-16,13.73,13.935,13.715,13.72,188882.0
2024-07-17,13.89,14.17,13.785,14.12,158087.0
2024-07-18,14.145,14.26,14.02,14.17,117075.0
2024-07-19,14.065,14.175,14.04,14.155,73267.0
2024-07-22,14.08,14.285,14.015,14.015,142450.0
2024-07-23,14.155,14.33,14.0,14.26,97273.0
2024-07-24,14.22,14.285,14.095,14.17,96609.0
2024-07-25,14.055,14.16,13.87,14.0,217695.0
2024-07-26,14.065,14.225,13.975,14.12,123447.0
2024-07-29,14.26,14.3,14.095,14.135,142919.0
2024-07-30,14.145,14.325,14.11,14.175,116012.0
2024-07-31,14.26,14.65,14.21,14.595,245941.0
2024-08-01,14.575,14.66,14.405,14.405,199497.0
2024-08-02,14.34,14.57,14.185,14.57,136995.0
2024-08-05,14.485,14.485,13.94,14.015,249157.0
2024-08-06,13.925,14.16,13.86,13.86,400427.0
2024-08-07,13.955,14.145,13.935,14.08,109243.0
2024-08-08,14.08,14.225,13.915,13.935,111968.0
2024-08-09,14.015,14.11,13.99,14.005,88376.0
2024-08-12,14.095,14.24,14.095,14.17,84411.0
2024-08-13,14.22,14.22,13.98,14.08,172121.0
2024-08-14,13.975,14.175,13.77,13.925,229914.0
2024-08-15,14.02,14.105,13.89,14.02,128463.0
2024-08-16,14.015,14.2,14.015,14.09,112269.0
2024-08-19,14.105,14.625,14.105,14.625,122904.0
2024-08-20,14.625,14.66,14.03,14.03,173370.0
2024-08-21,14.055,14.26,13.98,14.13,168096.0
2024-08-22,14.285,14.33,14.16,14.24,102348.0
2024-08-23,14.275,14.55,14.07,14.48,194816.0
2024-08-26,14.545,15.04,14.51,14.925,205856.0
2024-08-27,15.89,16.23,14.17,14.365,965726.0
2024-08-28,13.86,13.86,12.79,12.79,199197.0
2024-08-29,12.855,12.855,12.245,12.62,970501.0
2024-08-30,12.71,13.035,12.63,12.915,677939.0
2024-09-02,12.98,13.395,12.965,13.125,525113.0
2024-09-03,13.145,13.385,13.055,13.29,416506.0
2024-09-04,13.2,13.405,13.165,13.28,372477.0
2024-09-05,13.365,13.47,13.035,13.125,451586.0
2024-09-06,13.15,13.275,13.085,13.095,242873.0
2024-09-09,13.085,13.295,13.005,13.265,357680.0
2024-09-10,13.28,13.305,13.045,13.135,439331.0
2024-09-11,13.125,13.125,12.835,12.94,646342.0
2024-09-12,13.135,13.32,12.98,13.16,529814.0
2024-09-13,13.18,13.195,13.03,13.135,365473.0
2024-09-16,13.155,13.345,13.04,13.16,247240.0
2024-09-17,13.17,13.44,13.17,13.285,254768.0
2024-09-18,13.335,13.36,13.16,13.17,192789.0
2024-09-19,13.17,13.19,13.015,13.16,202063.0
2024-09-20,13.215,13.265,13.055,13.125,240369.0
2024-09-23,13.015,13.135,12.815,13.085,415314.0
2024-09-24,13.065,13.365,13.04,13.24,195758.0
2024-09-25,13.26,13.33,12.95,12.95,273655.0
2024-09-26,13.12,13.295,13.09,13.19,234345.0
2024-09-27,13.24,13.425,13.19,13.195,139097.0
2024-09-30,13.25,13.435,13.215,13.435,231154.0
2024-10-01,13.31,13.4,13.215,13.32,199791.0
2024-10-02,13.275,13.315,13.195,13.205,163822.0
2024-10-03,13.25,13.28,13.055,13.16,263985.0
2024-10-04,13.1,13.425,13.09,13.33,235576.0
2024-10-07,13.38,13.485,13.335,13.405,194962.0
2024-10-08,13.405,13.785,13.405,13.58,117864.0
2024-10-09,13.65,13.775,13.565,13.6,158878.0
2024-10-10,13.645,13.87,13.61,13.8,233303.0
2024-10-11,13.835,13.915,13.695,13.845,160553.0
2024-10-14,14.11,14.17,13.865,14.075,310754.0
2024-10-15,14.125,14.405,14.1,14.325,345155.0
2024-10-16,14.3,14.3,13.795,13.795,310849.0
2024-10-17,13.935,14.285,13.905,14.285,356883.0
2024-10-18,14.25,14.275,13.89,13.935,258708.0
2024-10-21,13.925,13.96,13.505,13.59,673421.0
2024-10-22,13.58,13.67,13.335,13.38,389464.0
2024-10-23,13.405,13.61,13.335,13.59,366166.0
2024-10-24,13.625,13.625,13.285,13.31,281219.0
2024-10-25,13.615,13.67,13.17,13.285,305531.0
2024-10-28,13.32,13.39,13.19,13.19,345017.0
2024-10-29,13.205,13.25,12.9,12.995,477126.0
2024-10-30,12.97,13.075,12.855,12.95,371620.0
2024-10-31,12.87,12.95,12.8,12.8,237904.0
2024-11-01,12.835,12.835,12.585,12.705,215794.0
2024-11-04,12.66,12.83,12.63,12.74,205520.0
2024-11-05,12.75,12.985,12.705,12.855,200400.0
2024-11-06,12.89,13.065,12.83,12.97,142171.0
2024-11-07,13.015,13.23,13.015,13.23,165573.0
2024-11-08,13.32,13.475,13.275,13.32,240290.0
2024-11-11,13.475,13.59,13.38,13.495,152319.0
2024-11-12,13.405,13.6,13.26,13.45,299952.0
2024-11-13,13.3,13.405,13.065,13.075,211301.0
2024-11-14,13.09,13.135,12.82,12.82,214320.0
2024-11-15,12.83,13.005,12.785,12.835,245997.0
2024-11-18,12.835,13.135,12.83,13.03,201625.0
2024-11-19,13.02,13.24,12.97,13.17,248026.0
2024-11-20,13.32,13.4,13.14,13.205,331486.0
2024-11-21,13.25,13.435,13.09,13.09,316141.0
2024-11-22,13.1,13.215,13.02,13.145,201542.0
2024-11-25,13.335,13.555,13.17,13.18,441544.0
2024-11-26,13.225,13.225,13.02,13.1,428277.0
2024-11-27,13.145,13.155,12.945,13.055,319339.0
2024-11-28,13.05,13.335,13.015,13.25,217711.0
2024-11-29,13.195,13.24,13.09,13.215,123219.0
2024-12-02,13.32,13.405,13.005,13.005,181994.0
2024-12-03,13.04,13.17,12.995,13.135,159454.0
2024-12-04,13.1,13.155,12.985,13.05,436759.0
2024-12-05,13.065,13.39,13.05,13.155,336491.0
2024-12-06,13.155,13.26,13.055,13.205,186295.0
2024-12-09,13.25,13.285,13.055,13.09,207472.0
2024-12-10,13.065,13.1,12.89,12.89,211306.0
2024-12-11,12.915,13.02,12.795,12.8,275038.0
2024-12-12,12.705,12.82,12.52,12.53,471576.0
2024-12-13,12.6,12.845,12.555,12.83,144318.0
2024-12-16,12.795,12.795,12.305,12.305,493509.0
2024-12-17,12.305,12.61,12.295,12.52,158373.0
2024-12-18,12.59,12.835,12.485,12.62,254683.0
2024-12-19,12.575,12.575,12.365,12.365,221884.0
2024-12-20,12.485,12.485,12.355,12.38,199364.0
2024-12-23,12.38,12.68,12.38,12.62,205903.0
2024-12-24,12.705,12.715,12.53,12.715,70794.0
2024-12-27,12.73,12.97,12.73,12.97,183173.0
2024-12-30,12.915,13.05,12.865,13.005,160359.0
2024-12-31,13.005,13.23,13.005,13.145,89347.0
2025-01-02,13.145,13.25,12.98,13.195,156057.0
2025-01-03,13.24,13.335,13.215,13.31,137535.0
2025-01-06,13.365,13.43,13.19,13.19,183794.0
2025-01-07,13.195,13.37,13.155,13.205,175095.0
2025-01-08,13.32,13.6,13.3,13.59,225603.0
2025-01-09,13.45,13.635,13.425,13.59,117393.0
2025-01-10,13.635,13.75,13.52,13.68,162237.0
2025-01-13,13.705,13.765,13.53,13.575,249375.0
2025-01-14,13.52,13.625,13.45,13.58,320472.0
2025-01-15,13.68,13.89,13.635,13.88,292608.0
2025-01-16,13.89,13.905,13.51,13.51,260468.0
2025-01-17,13.52,13.545,13.26,13.51,277116.0
2025-01-20,13.495,13.505,13.295,13.33,158249.0
2025-01-21,13.32,13.47,13.32,13.4,95784.0
2025-01-22,13.4,13.52,13.365,13.45,215647.0
2025-01-23,13.495,13.52,13.255,13.275,190612.0
2025-01-24,13.265,13.46,13.26,13.365,219696.0
2025-01-28,13.405,13.44,13.265,13.405,171101.0
2025-01-29,13.415,13.475,13.365,13.4,130771.0
2025-01-30,13.495,13.495,13.285,13.39,198497.0
2025-01-31,13.475,13.545,13.405,13.47,170650.0
2025-02-03,13.45,13.45,13.25,13.285,233901.0
2025-02-04,13.285,13.365,13.155,13.19,217598.0
2025-02-05,13.32,13.52,13.23,13.475,180331.0
2025-02-06,13.45,13.67,13.45,13.51,215454.0
2025-02-07,13.26,13.26,12.1,12.1,1609766.0
2025-02-10,12.095,12.225,11.77,11.77,1013167.0
2025-02-11,11.83,11.915,11.725,11.775,452008.0
2025-02-12,11.83,12.215,11.83,12.215,771417.0
2025-02-13,12.25,12.27,11.935,11.985,453288.0
2025-02-14,12.12,12.225,12.05,12.18,320043.0
2025-02-17,12.215,12.25,12.005,12.095,286808.0
2025-02-18,12.1,12.4,12.1,12.2,433171.0
2025-02-19,12.17,12.39,12.065,12.39,331883.0
2025-02-20,12.365,12.505,12.25,12.34,300734.0
2025-02-21,12.27,12.34,12.19,12.235,175744.0
2025-02-24,12.225,12.355,12.19,12.215,248791.0
2025-02-25,12.11,12.19,12.005,12.135,193048.0
2025-02-26,12.135,12.41,12.065,12.32,278845.0
2025-02-27,12.73,13.935,12.705,13.66,1022520.0
2025-02-28,13.785,14.325,13.765,14.055,689540.0
2025-03-03,14.205,14.565,14.16,14.37,456205.0
2025-03-04,14.29,14.37,14.125,14.275,319296.0
2025-03-05,14.285,14.29,14.065,14.1,304785.0
2025-03-06,14.03,14.075,13.845,13.935,485545.0
2025-03-07,13.89,13.95,13.635,13.67,480218.0
2025-03-10,13.68,13.68,13.365,13.635,698186.0
2025-03-11,13.53,13.545,13.155,13.26,621099.0
2025-03-12,13.26,13.275,12.7,12.76,991950.0
2025-03-13,12.745,13.01,12.61,12.61,916235.0
2025-03-14,12.61,12.695,12.385,12.49,518427.0
2025-03-17,12.49,12.61,12.255,12.605,606059.0
2025-03-18,12.605,12.605,12.36,12.48,404615.0
2025-03-19,12.395,12.51,12.255,12.435,519418.0
2025-03-20,12.48,12.725,12.46,12.695,306803.0
2025-03-21,12.715,12.895,12.63,12.855,436561.0
2025-03-24,12.885,13.055,12.82,13.01,419658.0
2025-03-25,13.1,13.45,13.09,13.405,415787.0
2025-03-26,13.45,13.735,13.365,13.735,244189.0
2025-03-27,13.705,13.895,13.62,13.685,278710.0
2025-03-28,13.695,14.06,13.675,14.025,200023.0
2025-03-31,13.875,13.96,13.75,13.8,295745.0
2025-04-01,13.88,13.94,13.62,13.78,212285.0
2025-04-02,13.91,13.985,13.62,13.735,169086.0
2025-04-03,13.655,13.78,13.44,13.715,197173.0
2025-04-04,13.545,13.65,13.27,13.31,266692.0
2025-04-07,12.725,12.96,12.395,12.725,565801.0
2025-04-08,12.765,13.13,12.725,13.075,313942.0
2025-04-09,12.885,12.93,12.65,12.715,364923.0
2025-04-10,13.58,13.58,13.215,13.49,277286.0
2025-04-11,13.375,13.65,13.33,13.555,335383.0
2025-04-14,13.565,13.74,13.565,13.655,190452.0
2025-04-15,13.655,13.875,13.56,13.835,174813.0
2025-04-16,13.8,13.985,13.705,13.74,105891.0
2025-04-17,13.78,13.81,13.545,13.665,151583.0
2025-04-22,13.61,14.225,13.58,13.715,212474.0
2025-04-23,13.94,14.165,13.885,14.09,328835.0
2025-04-24,14.225,14.3,14.035,14.07,181655.0
2025-04-28,14.165,14.335,14.165,14.185,201102.0
2025-04-29,14.315,14.315,14.13,14.23,170187.0
2025-04-30,14.335,14.46,14.24,14.41,320628.0
2025-05-01,14.365,14.695,14.365,14.665,197350.0
2025-05-02,14.705,14.74,14.58,14.6,181635.0
2025-05-05,14.62,14.87,14.6,14.6,280477.0
2025-05-06,14.695,15.015,14.675,15.015,305832.0
2025-05-07,14.985,15.025,14.78,14.9,228667.0
2025-05-08,15.015,15.135,14.955,15.07,265281.0
2025-05-09,15.11,15.4,15.05,15.315,415230.0
2025-05-12,15.305,15.465,15.18,15.24,199936.0
2025-05-13,15.355,15.465,15.23,15.355,140898.0
2025-05-14,15.4,15.515,15.275,15.325,296536.0
2025-05-15,15.42,15.42,14.93,15.1,160836.0
2025-05-16,15.11,15.4,15.11,15.38,132884.0
2025-05-19,15.305,15.305,14.695,14.92,258276.0
2025-05-20,15.165,15.35,15.035,15.25,143233.0
2025-05-21,15.305,15.38,15.175,15.335,150564.0
2025-05-22,15.305,15.44,15.2,15.27,152120.0
2025-05-23,15.305,15.36,15.155,15.24,194073.0
2025-05-26,15.135,15.21,14.855,15.07,211812.0
2025-05-27,15.11,15.195,14.93,14.975,263330.0
2025-05-28,15.04,15.09,14.92,14.93,180036.0
2025-05-29,14.975,15.05,14.755,14.825,151603.0
2025-05-30,14.795,14.825,14.58,14.71,313661.0
2025-06-02,14.865,14.865,14.62,14.72,157092.0
2025-06-03,14.79,15.06,14.79,14.965,157600.0
2025-06-04,15.025,15.05,14.795,14.89,210424.0
2025-06-05,14.975,15.11,14.89,14.995,162711.0
2025-06-06,15.145,15.145,14.835,14.93,98212.0
2025-06-10,14.94,15.025,14.795,14.865,196187.0
2025-06-11,14.92,15.155,14.92,15.08,172581.0
2025-06-12,15.125,15.185,15.025,15.135,138099.0
2025-06-13,15.07,15.195,14.93,15.015,151744.0
2025-06-16,15.015,15.035,14.805,15.005,210966.0
2025-06-17,15.035,15.315,14.88,15.24,179975.0
2025-06-18,15.23,15.355,15.155,15.165,253662.0
2025-06-19,15.345,15.345,15.025,15.09,113118.0
2025-06-20,15.06,15.07,13.97,14.205,714948.0
2025-06-23,14.14,14.4,14.12,14.39,184515.0
2025-06-24,14.45,14.525,14.3,14.44,163253.0
2025-06-25,14.46,14.465,14.305,14.41,151879.0
2025-06-26,14.41,14.6,14.385,14.55,167261.0
2025-06-27,14.61,14.78,14.46,14.56,180185.0
2025-06-30,14.57,14.665,14.41,14.645,151670.0
2025-07-01,14.77,14.825,14.57,14.685,155440.0
2025-07-02,14.655,14.94,14.61,14.795,167404.0
2025-07-03,14.805,14.965,14.56,14.94,170261.0
2025-07-04,14.965,15.36,14.9,15.25,167821.0
2025-07-07,15.25,15.485,15.125,15.4,243137.0
2025-07-08,15.345,15.505,15.08,15.485,273791.0
2025-07-09,15.485,15.72,15.36,15.7,184806.0
2025-07-10,15.73,16.095,15.73,16.09,194900.0
2025-07-11,16.03,16.24,15.925,16.24,205669.0
2025-07-14,16.23,16.53,16.08,16.485,255778.0
2025-07-15,16.485,16.585,16.23,16.37,196881.0
2025-07-16,16.295,16.37,16.13,16.24,191156.0
2025-07-17,16.18,16.615,16.17,16.53,170807.0
2025-07-18,16.485,16.575,16.36,16.56,162569.0
2025-07-21,16.55,16.66,16.25,16.285,130935.0
2025-07-22,16.305,16.435,16.275,16.315,101136.0
2025-07-23,16.36,16.715,16.35,16.585,142753.0
2025-07-24,16.66,16.73,16.4,16.475,117250.0
2025-07-25,16.41,16.6,16.39,16.51,197619.0
2025-07-28,16.485,16.655,16.39,16.605,230393.0
2025-07-29,16.56,16.83,16.56,16.72,220081.0
2025-07-30,16.7,16.82,16.655,16.815,201349.0
2025-07-31,16.765,16.84,16.68,16.805,168188.0
2025-08-01,16.67,17.04,16.67,16.86,222324.0
2025-08-04,16.635,16.845,16.585,16.785,159354.0
2025-08-05,16.815,16.905,16.71,16.9,170513.0
2025-08-06,16.935,16.98,16.82,16.975,151003.0
2025-08-07,16.935,16.975,16.765,16.765,176824.0
2025-08-08,16.775,17.105,16.765,17.075,295962.0
2025-08-11,17.05,17.36,17.05,17.305,211365.0
2025-08-12,17.31,17.37,17.18,17.22,151792.0
2025-08-13,17.245,17.33,17.18,17.33,153985.0
2025-08-14,17.33,17.455,17.05,17.085,141117.0
2025-08-15,17.14,17.32,17.085,17.285,86411.0
2025-08-18,17.14,17.38,17.14,17.17,154670.0
2025-08-19,17.135,17.255,17.105,17.225,84668.0
2025-08-20,17.225,17.605,16.955,17.095,371439.0
2025-08-21,17.305,17.435,16.995,17.385,250617.0
2025-08-22,17.395,17.435,17.05,17.05,195802.0
2025-08-25,17.19,17.32,16.945,16.955,198534.0
2025-08-26,17.04,17.245,16.88,16.915,264616.0
2025-08-27,16.975,17.095,16.815,17.03,162764.0
2025-08-28,17.06,17.21,16.765,16.88,193426.0
2025-08-29,17.405,18.71,17.285,18.45,738414.0
2025-09-01,18.585,18.93,18.395,18.49,450622.0
2025-09-02,18.535,18.745,18.5,18.64,368734.0
2025-09-03,18.51,18.575,18.095,18.13,325415.0
2025-09-04,18.195,18.265,18.0,18.12,313730.0
2025-09-05,18.195,18.745,18.195,18.275,336770.0
2025-09-08,18.13,18.425,17.875,18.29,333776.0
2025-09-09,18.29,18.365,17.99,18.105,400048.0
2025-09-10,18.13,18.2,17.59,17.83,617041.0
2025-09-11,17.95,17.95,17.63,17.67,395071.0
2025-09-12,17.99,18.23,17.75,17.75,255317.0
2025-09-15,17.76,17.85,17.31,17.31,249202.0
2025-09-16,17.3,17.3,17.06,17.11,230439.0
2025-09-17,17.09,17.16,16.75,16.76,243813.0
2025-09-18,16.8,17.1,16.76,16.9,317738.0
2025-09-19,17.03,17.27,16.79,16.9,539643.0
2025-09-22,16.95,16.98,16.76,16.78,205994.0
2025-09-23,16.87,16.87,16.63,16.75,211393.0
2025-09-24,16.68,16.89,16.52,16.86,248588.0
2025-09-25,16.7,16.845,16.66,16.78,336049.0
2025-09-26,16.86,17.19,16.73,17.14,423732.0
2025-09-29,17.15,17.32,17.09,17.18,262108.0
2025-09-30,17.3,17.3,16.74,16.79,190742.0
2025-10-01,16.88,16.97,16.62,16.79,288339.0
2025-10-02,16.97,17.55,16.95,17.46,337802.0
2025-10-03,17.5,17.52,17.32,17.41,213327.0
2025-10-06,17.55,17.69,17.14,17.29,224701.0
2025-10-07,17.3,17.31,16.72,16.73,227385.0
2025-10-08,16.74,16.74,16.28,16.55,434364.0
2025-10-09,16.55,17.08,16.49,17.03,305780.0
2025-10-10,17.03,17.13,16.91,17.12,165120.0
2025-10-13,16.9,17.05,16.77,17.01,129077.0
2025-10-14,17.1,17.2,16.84,17.0,238714.0
2025-10-15,17.12,17.4,17.04,17.36,328655.0
2025-10-16,17.41,17.59,17.08,17.12,219113.0
2025-10-17,17.12,17.65,17.12,17.44,203293.0
2025-10-20,17.35,17.45,17.13,17.34,140773.0
2025-10-21,17.47,17.47,17.22,17.31,272505.0
2025-10-22,17.32,17.5,17.22,17.45,276901.0
2025-10-23,17.42,17.67,17.42,17.6,154124.0
2025-10-24,17.61,17.74,17.26,17.33,218228.0
2025-10-27,17.35,17.41,17.195,17.39,132960.0
2025-10-28,17.4,17.6,17.26,17.4,226026.0
2025-10-29,17.68,17.71,17.35,17.5,230440.0
2025-10-30,17.5,17.51,16.96,17.17,222730.0
2025-10-31,17.18,17.53,17.06,17.22,168798.0
2025-11-03,17.22,17.33,16.07,16.1,545125.0
2025-11-04,16.12,16.44,16.1,16.24,284426.0
2025-11-05,16.24,16.34,15.955,16.1,233090.0
2025-11-06,16.19,16.33,15.95,15.96,183902.0
2025-11-07,16.0,16.09,15.81,15.85,179665.0
2025-11-10,15.85,16.06,15.84,15.91,169727.0
2025-11-11,15.92,16.12,15.85,15.86,162334.0
2025-11-12,15.88,16.11,15.84,16.07,187353.0
2025-11-13,16.05,16.22,15.98,16.04,216270.0
2025-11-14,16.0,16.05,15.83,16.05,110628.0
2025-11-17,16.05,16.05,15.81,16.01,211743.0
2025-11-18,16.05,16.095,15.8,15.81,205926.0
2025-11-19,15.84,15.99,15.755,15.81,315558.0
2025-11-20,15.81,16.085,15.81,16.04,161189.0
2025-11-21,16.05,16.05,15.85,15.94,80497.0
2025-11-24,15.94,16.32,15.94,16.29,175949.0
2025-11-25,16.29,16.34,16.06,16.21,133697.0
2025-11-26,16.4,16.48,16.18,16.44,197401.0