Date,Open,High,Low,Close,Volume
2001-11-28,0.9377126882751856,0.9377126882751856,0.9377126882751856,0.937712688275186,14400.0
2001-11-29,0.9377127546477309,0.9413326929045194,0.9351780624239744,0.9413326929045194,76800.0
2001-11-30,0.941332560500008,0.9431434098348264,0.941332560500008,0.9431434098348264,50400.0
2001-12-03,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,16800.0
2001-12-04,0.9775380833248356,0.9775380833248356,0.9413326929045194,0.9413326929045194,4800.0
2001-12-05,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.0
2001-12-06,0.915265084796854,0.919609694590975,0.9141789064524068,0.9141789064524068,14400.0
2001-12-07,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.9413326929045194,24000.0
2001-12-10,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,2400.0
2001-12-11,0.9775383505864284,0.9775383505864284,0.894990642787933,0.894990642787933,4800.0
2001-12-12,0.9051284780199498,0.9051284780199498,0.9051284780199498,0.9051284780199498,2400.0
2001-12-13,0.9051284780199498,0.9051284780199498,0.9051284780199498,0.9051284780199498,0.0
2001-12-14,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.9594356936163548,2400.0
2001-12-17,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.9594356936163548,2400.0
2001-12-18,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.0
2001-12-19,0.9558154018141016,0.9558154018141016,0.9051284780199498,0.9051284780199498,48000.0
2001-12-20,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.9594356936163548,24000.0
2001-12-21,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,12000.0
2001-12-24,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.0
2001-12-27,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.0
2001-12-28,0.9594356936163548,0.9594356936163548,0.9594356936163548,0.9594356936163548,2400.0
2001-12-31,0.965228070241369,0.965228070241369,0.965228070241369,0.965228070241369,2400.0
2002-01-02,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,16800.0
2002-01-03,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,4800.0
2002-01-04,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,9600.0
2002-01-07,0.9775382327788336,1.04994819602079,0.9775382327788336,1.04994819602079,21600.0
2002-01-08,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,4800.0
2002-01-09,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,14400.0
2002-01-10,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.0
2002-01-11,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.0
2002-01-14,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.9811589967140404,0.0
2002-01-15,0.9956403849113512,0.9956403849113512,0.9956403849113512,0.9956403849113512,2400.0
2002-01-16,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,12000.0
2002-01-17,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,0.0
2002-01-18,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,4800.0
2002-01-21,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,2400.0
2002-01-22,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,2400.0
2002-01-23,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,2400.0
2002-01-24,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,0.0
2002-01-25,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,0.0
2002-01-28,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,0.0
2002-01-29,1.0499483204793756,1.068051434937839,1.0499483204793756,1.068051434937839,24000.0
2002-01-30,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,0.0
2002-01-31,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,0.0
2002-02-01,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,0.0
2002-02-04,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,0.0
2002-02-05,1.1006352564792548,1.1006352564792548,1.0843430041037263,1.0843430041037263,14400.0
2002-02-06,1.0843430041037263,1.0843430041037263,1.0843430041037263,1.0843430041037263,0.0
2002-02-07,1.0861531502018775,1.122358531431637,1.0861531502018775,1.122358531431637,12000.0
2002-02-08,1.1766663425410762,1.1766663425410762,1.1766663425410762,1.1766663425410762,12000.0
2002-02-11,1.1766663425410762,1.1766663425410762,1.1766663425410762,1.1766663425410762,0.0
2002-02-12,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,4800.0
2002-02-13,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,0.0
2002-02-14,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,0.0
2002-02-15,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,0.0
2002-02-18,1.1585634852168702,1.2309742727531217,1.1585634852168702,1.2309742727531217,4800.0
2002-02-19,1.2599386143957605,1.2852824411703807,1.2599386143957605,1.2852824411703807,21600.0
2002-02-20,1.2852824411703807,1.2852824411703807,1.2852824411703807,1.2852824411703807,0.0
2002-02-21,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,4800.0
2002-02-22,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2002-02-25,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2002-02-26,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2002-02-27,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2002-02-28,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2002-03-01,1.1947692241503047,1.1947692241503047,1.1947692241503047,1.1947692241503047,2400.0
2002-03-04,1.1947692241503047,1.1947692241503047,1.1947692241503047,1.1947692241503047,0.0
2002-03-05,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,2400.0
2002-03-06,1.3305380968595646,1.3305380968595646,1.3305380968595646,1.3305380968595646,2400.0
2002-03-07,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,7200.0
2002-03-08,1.3432095422935124,1.3432095422935124,1.3432095422935124,1.3432095422935124,7200.0
2002-03-11,1.3761566915813528,1.439153595394966,1.3761566915813528,1.4119997539724194,16800.0
2002-03-12,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,4800.0
2002-03-13,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,9600.0
2002-03-14,1.484409374767626,1.484409374767626,1.484409374767626,1.484409374767626,2400.0
2002-03-15,1.484408895157462,1.484408895157462,1.4753581721682254,1.4753581721682254,9600.0
2002-03-18,1.4807897904821412,1.4807897904821412,1.4482051598830563,1.4482051598830563,7200.0
2002-03-19,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,12000.0
2002-03-20,1.4482051598830563,1.47354815146731,1.4482051598830563,1.4482051598830563,86400.0
2002-03-21,1.482599265826492,1.5477685075790726,1.482599265826492,1.5477685075790726,16800.0
2002-03-22,1.5568205449517931,1.5749228299929154,1.5568205449517931,1.5749228299929154,7200.0
2002-03-25,1.6111283562106282,1.6744867732019653,1.6111283562106282,1.6744867732019653,19200.0
2002-03-26,1.674485954715163,1.701639785487134,1.674485954715163,1.701639785487134,9600.0
2002-03-27,1.7197434127238884,1.846461051821863,1.7197434127238884,1.846461051821863,14400.0
2002-03-28,1.9188707460728929,1.9188707460728929,1.8482708159313157,1.8482708159313157,9600.0
2002-04-01,1.8482708159313157,1.8482708159313157,1.8482708159313157,1.8482708159313157,0.0
2002-04-02,1.8482708499349536,1.8826662195272856,1.8482708499349536,1.8826662195272856,26400.0
2002-04-03,1.9731789601369347,1.9731789601369347,1.9731789601369347,1.9731789601369347,7200.0
2002-04-04,2.04558915396649,2.280922111466092,2.04558915396649,2.280922111466092,52800.0
2002-04-05,2.2990237645488425,2.2990237645488425,2.2447161100424204,2.2447161100424204,40800.0
2002-04-08,2.235666781334344,2.235666781334344,1.79215371664781,1.810256003219045,52800.0
2002-04-09,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,2400.0
2002-04-10,1.719743592566266,1.719743592566266,1.6672459302250513,1.6672459302250513,16800.0
2002-04-11,1.5930242823708634,1.5937489534623712,1.5568197312124956,1.5930242823708634,6038400.0
2002-04-12,1.4572561259601209,1.5930253559772007,1.4482053964053931,1.4663076841844649,12012000.0
2002-04-15,1.4119991493367754,1.4119991493367754,1.3938968723631908,1.3938968723631908,9600.0
2002-04-16,1.3395892994589655,1.3395892994589655,1.3395892994589655,1.3395892994589655,4800.0
2002-04-17,1.5043227663898404,1.5568204247941138,1.5043227663898404,1.5568204247941138,21600.0
2002-04-18,1.6020764979347648,1.9188710094388444,1.6020764979347648,1.7722402376859214,57600.0
2002-04-19,1.8012049124560146,1.8102556395888112,1.7740510737188353,1.7740510737188353,31200.0
2002-04-22,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2002-04-23,1.7740510067913642,1.7740510067913642,1.5658710318804812,1.5658710318804812,7200.0
2002-04-24,1.5658710318804812,1.5658710318804812,1.5658710318804812,1.5658710318804812,2400.0
2002-04-25,1.5658710318804812,1.5658710318804812,1.5658710318804812,1.5658710318804812,0.0
2002-04-26,1.484409374767626,1.484409374767626,1.484409374767626,1.484409374767626,2400.0
2002-04-29,1.484409374767626,1.484409374767626,1.484409374767626,1.484409374767626,28800.0
2002-04-30,1.5658710318804812,1.5658710318804812,1.5658710318804812,1.5658710318804812,2400.0
2002-05-01,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,4800.0
2002-05-02,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2002-05-03,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2002-05-06,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2002-05-07,1.7052611556676394,1.71974350081461,1.7052611556676394,1.71974350081461,4800.0
2002-05-08,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,9600.0
2002-05-09,1.8537021124921809,1.8537021124921809,1.810256003219045,1.810256003219045,7200.0
2002-05-10,1.88266652503976,1.88266652503976,1.8138766033614124,1.8138766033614124,2400.0
2002-05-13,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2002-05-14,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,19200.0
2002-05-15,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2002-05-16,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,9600.0
2002-05-17,1.8464611655915169,1.8464611655915169,1.819307324921053,1.819307324921053,12000.0
2002-05-21,1.810255656935554,1.846461051821863,1.810255656935554,1.846461051821863,9600.0
2002-05-22,1.8138766033614124,1.8138766033614124,1.8138766033614124,1.8138766033614124,2400.0
2002-05-23,1.878683013355086,1.8826662195272856,1.878683013355086,1.8826662195272856,12000.0
2002-05-24,1.8826659887135408,1.900768267418267,1.8826659887135408,1.900768267418267,12000.0
2002-05-27,1.900768267418267,1.900768267418267,1.900768267418267,1.900768267418267,0.0
2002-05-28,1.984040403256216,1.984040403256216,1.984040403256216,1.984040403256216,2400.0
2002-05-29,1.987660526866201,2.063691343438764,1.987660526866201,2.063691343438764,33600.0
2002-05-30,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-05-31,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-03,2.0274865512949267,2.136101917054824,2.0274865512949267,2.136101917054824,14400.0
2002-06-04,2.1361017652749745,2.168324989954181,2.1361017652749745,2.139722636299798,43200.0
2002-06-05,2.139722636299798,2.139722636299798,2.139722636299798,2.139722636299798,0.0
2002-06-06,2.0998971066572207,2.0998971066572207,2.0998971066572207,2.0998971066572207,2400.0
2002-06-07,2.027486078984826,2.1668761249953943,2.027486078984826,2.1668761249953943,9600.0
2002-06-10,2.1668761249953943,2.1668761249953943,2.1668761249953943,2.1668761249953943,0.0
2002-06-11,2.1668761249953943,2.1668761249953943,2.1668761249953943,2.1668761249953943,0.0
2002-06-12,2.168684817181386,2.168684817181386,2.168684817181386,2.168684817181386,2400.0
2002-06-13,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,5913600.0
2002-06-14,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-17,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-18,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-19,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-20,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-21,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-06-24,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,6004800.0
2002-06-25,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-06-26,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-06-27,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,2400.0
2002-06-28,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2002-07-02,2.0274860566307327,2.0274860566307327,2.0274860566307327,2.0274860566307327,6206400.0
2002-07-03,2.0636914459405005,2.0636914459405005,2.0274860566307327,2.0274860566307327,7200.0
2002-07-04,2.0274860566307327,2.0274860566307327,2.0274860566307327,2.0274860566307327,0.0
2002-07-05,2.0274860566307327,2.0274860566307327,2.0274860566307327,2.0274860566307327,0.0
2002-07-08,2.0274860566307327,2.0274860566307327,2.0274860566307327,2.0274860566307327,0.0
2002-07-09,1.9912817226435569,1.9912817226435569,1.9912817226435569,1.9912817226435569,2400.0
2002-07-10,1.9912817226435569,1.9912817226435569,1.9912817226435569,1.9912817226435569,0.0
2002-07-11,1.9188706726170692,1.9188706726170692,1.9188706726170692,1.918870672617069,2400.0
2002-07-12,1.9188706726170692,1.9188706726170692,1.9188706726170692,1.918870672617069,0.0
2002-07-15,1.9188706726170692,1.9188706726170692,1.9188706726170692,1.918870672617069,2400.0
2002-07-16,1.9188706726170692,1.9188706726170692,1.9188706726170692,1.918870672617069,0.0
2002-07-17,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,6000.0
2002-07-18,1.9912817226435569,1.9912817226435569,1.9912817226435569,1.9912817226435569,1200.0
2002-07-19,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,2400.0
2002-07-22,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-07-23,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,2400.0
2002-07-24,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-07-25,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-07-26,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2002-07-29,1.9912810427654104,2.0455887000347484,1.9912810427654104,2.0455887000347484,6000.0
2002-07-30,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,6000.0
2002-07-31,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,24000.0
2002-08-01,1.8826662195272856,1.955076171892807,1.8826662195272856,1.8826662195272856,8400.0
2002-08-02,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,0.0
2002-08-06,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,2400.0
2002-08-07,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,13200.0
2002-08-08,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2002-08-09,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2002-08-12,1.810256003219045,1.882666806843109,1.810256003219045,1.810256003219045,19200.0
2002-08-13,1.8826658615956504,1.8826658615956504,1.8783213564333168,1.8783213564333168,15600.0
2002-08-14,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,6000.0
2002-08-15,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,3600.0
2002-08-16,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,2400.0
2002-08-19,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,2400.0
2002-08-20,1.4518250454097832,1.4518250454097832,1.4518250454097832,1.4518250454097832,8400.0
2002-08-21,1.484409729528233,1.5930250958027252,1.4119997615683983,1.4482051598830563,39600.0
2002-08-22,1.4119997539724194,1.4119997539724194,1.4119997539724194,1.4119997539724194,6000.0
2002-08-23,1.5206143513850698,1.5930242823708634,1.5206143513850698,1.5930242823708634,4800.0
2002-08-26,1.484409721542718,1.484409721542718,1.4119997539724194,1.4119997539724194,3600.0
2002-08-27,1.4119997539724194,1.4119997539724194,1.4119997539724194,1.4119997539724194,0.0
2002-08-28,1.321486769981035,1.340313727545446,1.2671790831507248,1.2671790831507248,25200.0
2002-08-29,1.2671790831507248,1.2671790831507248,1.2671790831507248,1.2671790831507248,0.0
2002-08-30,1.4301014445555806,1.4554452541437766,1.4301014445555806,1.4301014445555806,15600.0
2002-09-03,1.4301014445555806,1.4301014445555806,1.4301014445555806,1.4301014445555806,0.0
2002-09-04,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,2400.0
2002-09-05,1.5923004399484135,1.5930242823708634,1.5923004399484135,1.5930242823708634,2400.0
2002-09-06,1.7016403901270143,1.8102557518089395,1.7016403901270143,1.7378457869108048,15600.0
2002-09-09,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,6000.0
2002-09-10,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,7200.0
2002-09-11,1.701640284640094,1.7740510737188353,1.701640284640094,1.7740510737188353,8400.0
2002-09-12,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2002-09-13,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2002-09-16,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2002-09-17,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2002-09-18,1.701639785487134,1.701639785487134,1.701639785487134,1.701639785487134,2400.0
2002-09-19,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,3600.0
2002-09-20,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,9600.0
2002-09-23,1.7269836725168244,1.7269836725168244,1.6111276403905188,1.6111276403905188,13200.0
2002-09-24,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-09-25,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-09-26,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-09-27,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-09-30,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,3600.0
2002-10-01,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-10-02,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-10-03,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-10-04,1.6111276403905188,1.6111276403905188,1.6111276403905188,1.6111276403905188,0.0
2002-10-07,1.452549546566598,1.452549546566598,1.452549546566598,1.452549546566598,1200.0
2002-10-08,1.452549546566598,1.452549546566598,1.452549546566598,1.452549546566598,0.0
2002-10-09,1.452549546566598,1.452549546566598,1.452549546566598,1.452549546566598,0.0
2002-10-10,1.4482045170354447,1.4482045170354447,1.3757937525487487,1.3757937525487487,3600.0
2002-10-11,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,0.0
2002-10-15,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,4800.0
2002-10-16,1.1983894669848516,1.1983894669848516,1.1983894669848516,1.1983894669848516,6000.0
2002-10-17,1.2128711529386795,1.2128711529386795,1.2128711529386795,1.2128711529386795,1200.0
2002-10-18,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,1200.0
2002-10-21,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-10-22,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-10-23,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-10-24,1.6292300455893207,1.6292300455893207,1.6292300455893207,1.6292300455893207,6000.0
2002-10-25,1.7016406264525117,1.810256003219045,1.7016406264525117,1.810256003219045,38400.0
2002-10-28,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2002-10-29,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,13200.0
2002-10-30,1.7016397459692436,1.7378451290474428,1.4301014445555806,1.4301014445555806,18000.0
2002-10-31,1.4206889965088247,1.4206889965088247,1.3844835978392926,1.3844835978392926,2400.0
2002-11-01,1.3844835978392926,1.3844835978392926,1.3844835978392926,1.3844835978392926,0.0
2002-11-04,1.4445843921674837,1.4482051598830563,1.4445843921674837,1.4482051598830563,15600.0
2002-11-05,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,12000.0
2002-11-06,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-11-07,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-11-08,1.4482051598830563,1.4482051598830563,1.4482051598830563,1.4482051598830563,0.0
2002-11-11,1.3938968723631908,1.3938968723631908,1.3938968723631908,1.3938968723631908,2400.0
2002-11-12,1.3938968723631908,1.3938968723631908,1.3938968723631908,1.3938968723631908,0.0
2002-11-13,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,15600.0
2002-11-14,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,1200.0
2002-11-15,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2002-11-18,1.3757944622304796,1.3757944622304796,1.3033844890613622,1.3033844890613622,14400.0
2002-11-19,1.4337221776875548,1.4337221776875548,1.3757937525487487,1.3757937525487487,18000.0
2002-11-20,1.4626867822179757,1.4626867822179757,1.3033844890613622,1.3033844890613622,7200.0
2002-11-21,1.448205198089703,1.448205198089703,1.3236589684993278,1.3236589684993278,22800.0
2002-11-22,1.357691347349947,1.357691347349947,1.357691347349947,1.357691347349947,4800.0
2002-11-25,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,2400.0
2002-11-26,1.3359686993165985,1.3359686993165985,1.3359686993165985,1.3359686993165985,4800.0
2002-11-27,1.3251075431623132,1.3251075431623132,1.3033844890613622,1.3033844890613622,13200.0
2002-11-28,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,6000.0
2002-11-29,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,1200.0
2002-12-02,1.4119997539724194,1.4119997539724194,1.4119997539724194,1.4119997539724194,1200.0
2002-12-03,1.404758692524344,1.404758692524344,1.3164178873172006,1.3164178873172006,7200.0
2002-12-04,1.3395892994589655,1.3395892994589655,1.3395892994589655,1.3395892994589655,2400.0
2002-12-05,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,2400.0
2002-12-06,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2002-12-09,1.30338473065063,1.30338473065063,1.249077033540187,1.2852824411703807,16800.0
2002-12-10,1.2852824411703807,1.2852824411703807,1.2852824411703807,1.2852824411703807,0.0
2002-12-11,1.2852824411703807,1.2852824411703807,1.2852824411703807,1.2852824411703807,0.0
2002-12-12,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,1200.0
2002-12-13,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,0.0
2002-12-16,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,0.0
2002-12-17,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,0.0
2002-12-18,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,0.0
2002-12-19,1.4337225211083748,1.4337225211083748,1.4337225211083748,1.4337225211083748,0.0
2002-12-20,1.2309745110435435,1.2671790831507248,1.2309745110435435,1.2671790831507248,2400.0
2002-12-23,1.26717883785187,1.26717883785187,1.2309742727531217,1.2309742727531217,10800.0
2002-12-24,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,2400.0
2002-12-27,1.0861533637262135,1.0861533637262135,1.083257268269478,1.0861533637262135,13200.0
2002-12-30,1.1223591209741777,1.1223591209741777,1.068051434937839,1.068051434937839,4741200.0
2002-12-31,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,6000.0
2003-01-02,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,4800.0
2003-01-03,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-01-06,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-01-07,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-01-08,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-01-09,1.1585632352285131,1.1766663425410762,1.1585632352285131,1.1766663425410762,24000.0
2003-01-10,1.1766663425410762,1.1766663425410762,1.1766663425410762,1.1766663425410762,0.0
2003-01-13,1.2671793156386222,1.2671793156386222,1.1513232134679672,1.1513232134679672,12000.0
2003-01-14,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,10800.0
2003-01-15,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-01-16,1.0861533637262135,1.1223587520735052,1.0861533637262135,1.0861533637262135,44400.0
2003-01-17,1.0789126375651723,1.1151170929416898,1.0789126375651723,1.1151170929416898,20400.0
2003-01-20,1.115117115052301,1.115117115052301,1.0861533637262135,1.0861533637262135,4800.0
2003-01-21,1.039810896750504,1.039810896750504,1.039810896750504,1.039810896750504,8400.0
2003-01-22,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,1200.0
2003-01-23,1.0854293077513917,1.122358531431637,1.0854293077513917,1.122358531431637,12000.0
2003-01-24,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-01-27,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-01-28,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,1200.0
2003-01-29,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,0.0
2003-01-30,1.11873793128927,1.11873793128927,1.11873793128927,1.11873793128927,6000.0
2003-01-31,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,6000.0
2003-02-03,1.1223587520735052,1.1223587520735052,1.0861533637262135,1.0861533637262135,9600.0
2003-02-04,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-02-05,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,2400.0
2003-02-06,1.0716708440541387,1.0716708440541387,1.0716708440541387,1.0716708440541387,12000.0
2003-02-07,1.0716708440541387,1.0716708440541387,1.0716708440541387,1.0716708440541387,0.0
2003-02-10,1.0716708440541387,1.0716708440541387,1.0716708440541387,1.0716708440541387,0.0
2003-02-11,1.0752917673345368,1.1151170929416898,1.0752917673345368,1.1151170929416898,25200.0
2003-02-12,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,20400.0
2003-02-13,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-02-14,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-02-17,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-02-18,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-02-19,1.0499480675832435,1.0499480675832435,1.0137435047257934,1.0137435047257934,12000.0
2003-02-20,1.0354664383545689,1.086153338651981,1.0137433922982602,1.0318456717193818,36000.0
2003-02-21,1.0318456717193818,1.0318456717193818,1.0318456717193818,1.0318456717193818,0.0
2003-02-24,1.0861535298523004,1.0861535298523004,1.017363509355127,1.017363509355127,18000.0
2003-02-25,1.0680510592308592,1.0680510592308592,1.0318456717193818,1.0318456717193818,1200.0
2003-02-26,1.0680510529392586,1.0680510529392586,0.9847787035868568,0.9847787035868568,6000.0
2003-02-27,0.9920204562603262,1.0137435047257934,0.9920204562603262,1.0137435047257934,4800.0
2003-02-28,1.035466664115589,1.035466664115589,0.9594359345498316,0.9775382179177632,13200.0
2003-03-03,1.0137435707519404,1.0318458533596853,1.0137435707519404,1.017363509355127,31200.0
2003-03-04,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,2400.0
2003-03-05,1.017363509355127,1.017363509355127,1.017363509355127,1.017363509355127,0.0
2003-03-06,0.9956403849113512,0.9956403849113512,0.9956403849113512,0.9956403849113512,1200.0
2003-03-07,0.9956407804442152,0.9956407804442152,0.9485747269075008,0.9485747269075008,484800.0
2003-03-10,0.9485747269075008,0.9485747269075008,0.9485747269075008,0.9485747269075008,2400.0
2003-03-11,0.9485747269075008,0.9485747269075008,0.9485747269075008,0.9485747269075008,14400.0
2003-03-12,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.9413326929045194,13200.0
2003-03-13,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.9413326929045194,0.0
2003-03-14,0.9775382327788336,1.04994819602079,0.9775382327788336,1.04994819602079,2400.0
2003-03-17,1.0499480354961674,1.0499480354961674,0.9413326929045194,0.9413326929045194,24000.0
2003-03-18,0.9702975117379444,0.9775382179177632,0.9702975117379444,0.9775382179177632,7200.0
2003-03-19,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,4800.0
2003-03-20,1.0318457861545185,1.0318457861545185,1.0137435047257934,1.0137435047257934,10800.0
2003-03-21,1.0571894045697063,1.122358531431637,1.0571894045697063,1.122358531431637,8400.0
2003-03-24,1.1078761924891882,1.122358531431637,1.1078761924891882,1.122358531431637,14400.0
2003-03-25,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-03-26,0.9992611041563252,0.9992611041563252,0.9992611041563252,0.9992611041563252,1200.0
2003-03-27,1.100635764295682,1.100635764295682,1.100635764295682,1.100635764295682,1200.0
2003-03-28,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-03-31,1.1223587520735052,1.1223587520735052,1.0861533637262135,1.0861533637262135,68400.0
2003-04-01,1.1078763690673823,1.1078763690673823,1.1078763690673823,1.1078763690673823,8400.0
2003-04-02,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,1200.0
2003-04-03,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-04-04,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-04-07,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,2400.0
2003-04-08,1.1042554264822124,1.122358531431637,1.1042554264822124,1.122358531431637,4800.0
2003-04-09,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,1200.0
2003-04-10,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,3600.0
2003-04-11,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,1200.0
2003-04-14,1.1223584851305772,1.1223584851305772,1.036190058402923,1.036190058402923,10800.0
2003-04-15,1.122359011972701,1.1585635800344545,1.122359011972701,1.1585635800344545,18000.0
2003-04-16,1.1730453892721504,1.1759414840764408,1.1730453892721504,1.1759414840764408,9600.0
2003-04-17,1.1947692241503047,1.1947692241503047,1.1947692241503047,1.1947692241503047,1200.0
2003-04-21,1.0861535754641816,1.0861535754641816,0.9775382179177632,0.9775382179177632,14400.0
2003-04-22,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.9775382179177632,0.0
2003-04-23,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,240000.0
2003-04-24,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,1200.0
2003-04-25,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,0.0
2003-04-28,0.9999850091855236,1.078912758954513,0.9999850091855236,1.078912758954513,3600.0
2003-04-29,1.0246050669476812,1.0246050669476812,1.0246050669476812,1.0246050669476812,2400.0
2003-04-30,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,7200.0
2003-05-01,1.104256007130229,1.104256007130229,1.104256007130229,1.104256007130229,1200.0
2003-05-02,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,18000.0
2003-05-05,1.1223586978330629,1.1223586978330629,1.11873793128927,1.11873793128927,4800.0
2003-05-06,1.11873793128927,1.11873793128927,1.11873793128927,1.11873793128927,0.0
2003-05-07,1.1223588060582037,1.1223588060582037,1.0506726971776053,1.0506726971776053,6000.0
2003-05-08,1.0506726971776053,1.0506726971776053,1.0506726971776053,1.0506726971776053,0.0
2003-05-09,1.0680511352597306,1.0680511352597306,1.0506726971776053,1.0506726971776053,4800.0
2003-05-12,1.0506726971776053,1.086153415969457,1.0506726971776053,1.0506726971776053,4800.0
2003-05-13,1.0506726353502376,1.1006356936880777,1.020984109497494,1.020984109497494,36000.0
2003-05-14,1.0810848126375978,1.0810848126375978,1.057189515408131,1.057189515408131,14400.0
2003-05-15,1.057190058248835,1.057190058248835,1.0427077103516964,1.0427077103516964,6000.0
2003-05-16,1.0427077103516964,1.0427077103516964,1.0427077103516964,1.0427077103516964,0.0
2003-05-20,1.0427077103516964,1.0427077103516964,1.0427077103516964,1.0427077103516964,0.0
2003-05-21,1.0427077103516964,1.0427077103516964,1.0427077103516964,1.0427077103516964,0.0
2003-05-22,1.0427077103516964,1.0427077103516964,1.0427077103516964,1.0427077103516964,0.0
2003-05-23,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,3600.0
2003-05-26,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,0.0
2003-05-27,1.057189834563792,1.057189834563792,1.04994819602079,1.04994819602079,14400.0
2003-05-28,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,0.0
2003-05-29,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,1200.0
2003-05-30,1.068051434937839,1.068051434937839,1.068051434937839,1.068051434937839,7200.0
2003-06-02,0.9956403849113512,0.9956403849113512,0.9956403849113512,0.9956403849113512,1200.0
2003-06-03,1.0680510838871946,1.0861533637262135,1.0680510838871946,1.0861533637262135,30000.0
2003-06-04,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-06-05,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,2400.0
2003-06-06,1.04994819602079,1.04994819602079,1.04994819602079,1.04994819602079,0.0
2003-06-09,1.068050906605478,1.0716708440541387,1.068050906605478,1.0716708440541387,7200.0
2003-06-10,1.071671021936715,1.0861533637262135,1.071671021936715,1.0861533637262135,12000.0
2003-06-11,1.0861531502018775,1.1404608077119718,1.0861531502018775,1.122358531431637,160800.0
2003-06-12,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,3600.0
2003-06-13,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,1200.0
2003-06-16,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,96000.0
2003-06-17,1.122358531431637,1.122358531431637,1.122358531431637,1.122358531431637,0.0
2003-06-18,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,1200.0
2003-06-19,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,2400.0
2003-06-20,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,13200.0
2003-06-23,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,1200.0
2003-06-24,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-06-25,1.0861533637262135,1.0861533637262135,1.0861533637262135,1.0861533637262135,0.0
2003-06-26,1.1223587520735052,1.1223587520735052,1.0861533637262135,1.0861533637262135,8400.0
2003-06-27,1.0861532628994337,1.0861532628994337,1.0282248333718012,1.0282248333718012,10800.0
2003-06-30,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,0.0
2003-07-02,1.0282248333718012,1.0282248333718012,1.0282248333718012,1.0282248333718012,0.0
2003-07-03,1.0137435047257934,1.0137435047257934,1.0137435047257934,1.0137435047257934,12000.0
2003-07-04,1.139737759007878,1.1440823704910532,1.139737759007878,1.1440823704910532,30000.0
2003-07-07,1.2237328832768748,1.2490768090808997,1.1585637206054786,1.1839075428258103,40800.0
2003-07-08,1.2526967439528995,1.2526967439528995,1.1802859898625893,1.1802859898625893,7200.0
2003-07-09,1.1947692241503047,1.1947692241503047,1.1947692241503047,1.1947692241503047,1200.0
2003-07-10,1.1947692241503047,1.1947692241503047,1.1947692241503047,1.1947692241503047,7200.0
2003-07-11,1.22300840138847,1.22300840138847,1.1810107292246177,1.1810107292246177,34800.0
2003-07-14,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,13200.0
2003-07-15,1.158563334858728,1.158563334858728,1.1571156496442851,1.1571156496442851,12000.0
2003-07-16,1.1571156496442851,1.1571156496442851,1.1571156496442851,1.1571156496442851,0.0
2003-07-17,1.1382883201284708,1.1802859898625893,1.1382883201284708,1.1802859898625893,6000.0
2003-07-18,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,3600.0
2003-07-21,1.1585635800344545,1.1585635800344545,1.1585635800344545,1.1585635800344545,0.0
2003-07-22,1.1049802700818303,1.1049802700818303,1.1049802700818303,1.1049802700818303,2400.0
2003-07-23,1.1049802700818303,1.1049802700818303,1.1049802700818303,1.1049802700818303,0.0
2003-07-24,1.1049802700818303,1.1049802700818303,1.1049802700818303,1.1049802700818303,2400.0
2003-07-25,1.1049802700818303,1.1049802700818303,1.1049802700818303,1.1049802700818303,1200.0
2003-07-28,1.2164919201739104,1.2164919201739104,1.2128711529386795,1.2128711529386795,6000.0
2003-07-29,1.2128708998278055,1.2128708998278055,1.1585632352285131,1.1766663425410762,26400.0
2003-07-30,1.22373195647577,1.2309735905680317,1.2092505527963124,1.2092505527963124,14400.0
2003-07-31,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,2400.0
2003-08-01,1.2309742727531217,1.2309742727531217,1.2309742727531217,1.2309742727531217,0.0
2003-08-05,1.2715236989622227,1.3395898899806913,1.2715236989622227,1.3033844890613622,20400.0
2003-08-06,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-07,1.3033844890613622,1.3395898899806913,1.3033844890613622,1.3033844890613622,18000.0
2003-08-08,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,6000.0
2003-08-11,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-12,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-13,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-14,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-15,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,2400.0
2003-08-18,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-19,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,2400.0
2003-08-20,1.3033844890613622,1.3033844890613622,1.3033844890613622,1.3033844890613622,0.0
2003-08-21,1.23097357198949,1.2490758442336762,1.23097357198949,1.2490758442336762,7200.0
2003-08-22,1.2961434078792349,1.2961434078792349,1.2961434078792349,1.2961434078792349,2400.0
2003-08-25,1.2316979401916894,1.2316979401916894,1.2316979401916894,1.2316979401916894,9600.0
2003-08-26,1.2671788596070663,1.2990396439601315,1.2563172827236238,1.2563172827236238,8400.0
2003-08-27,1.284556868090105,1.284556868090105,1.284556868090105,1.284556868090105,1200.0
2003-08-28,1.2845575314227933,1.3033844890613622,1.2845575314227933,1.3033844890613622,15600.0
2003-08-29,1.26717883785187,1.26717883785187,1.2309742727531217,1.2309742727531217,6000.0
2003-09-02,1.2671790319286196,1.3757944011987726,1.2418360396453951,1.267903703410147,30000.0
2003-09-03,1.3613122418699724,1.3757937525487487,1.267178434487818,1.3757937525487487,18000.0
2003-09-04,1.3757937525487487,1.3757937525487487,1.3757937525487487,1.3757937525487487,9600.0
2003-09-05,1.4083789938528255,1.4482051598830563,1.3765190347152814,1.4482051598830563,27600.0
2003-09-08,1.535096869077548,1.535096869077548,1.408378439214412,1.408378439214412,20400.0
2003-09-09,1.411999377582887,1.5061323724819295,1.404758672790292,1.404758672790292,6000.0
2003-09-10,1.484409755074305,1.5097535757641958,1.484409755074305,1.5097535757641958,19200.0
2003-09-11,1.55681990714939,1.701639785487134,1.55681990714939,1.701639785487134,28800.0
2003-09-12,1.665435042025715,1.665435042025715,1.5930242823708634,1.5930242823708634,26400.0
2003-09-15,1.6581938144023844,1.6654354514999576,1.6581938144023844,1.6654354514999576,15600.0
2003-09-16,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,14400.0
2003-09-17,1.5568204247941138,1.5568204247941138,1.5568204247941138,1.5568204247941138,4800.0
2003-09-18,1.5930242823708634,1.5930242823708634,1.5930242823708634,1.5930242823708634,3600.0
2003-09-19,1.6002666177506306,1.6581941321126168,1.6002666177506306,1.6581941321126168,19200.0
2003-09-22,1.6473323428007736,1.6654354514999576,1.54595864238029,1.6654354514999576,10800.0
2003-09-23,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2003-09-24,1.665435632653207,1.7197433073194055,1.6509532891357028,1.6509532891357028,22800.0
2003-09-25,1.7161227332564262,1.8102557496626004,1.7161227332564262,1.71974350081461,49200.0
2003-09-26,1.7566726335004283,1.8645633170631688,1.7559479621144525,1.7740510737188353,25200.0
2003-09-29,1.8826664467081704,1.8826664467081704,1.846461051821863,1.846461051821863,18000.0
2003-09-30,1.8102553002073825,1.828358408417847,1.8102553002073825,1.828358408417847,7200.0
2003-10-01,1.810255335890268,1.9188706726170692,1.810255335890268,1.918870672617069,22800.0
2003-10-02,1.9876609602325104,1.991281831240804,1.9188710404302487,1.955076435835527,8400.0
2003-10-03,1.955800278569419,1.955800278569419,1.955076435835527,1.955076435835527,6000.0
2003-10-06,1.9550763733077283,2.262820152736704,1.9550763733077283,2.154204798664053,44400.0
2003-10-07,2.2403718767933176,2.2403718767933176,2.038347499750014,2.038347499750014,50400.0
2003-10-08,1.99128103270552,1.99128103270552,1.723362685034184,1.817496488888139,40800.0
2003-10-09,1.8174969723640608,1.8826662195272856,1.8102554384924616,1.8826662195272856,20400.0
2003-10-10,1.8826653673941167,1.9514544181048332,1.8645622659945964,1.8645622659945964,21600.0
2003-10-14,1.8645636916023125,1.8645636916023125,1.810256003219045,1.810256003219045,9600.0
2003-10-15,1.7921533566538232,1.7921533566538232,1.7559479621144525,1.7740510737188353,19200.0
2003-10-16,1.6654352504702137,1.6654352504702137,1.6147475259172457,1.6147475259172457,12000.0
2003-10-17,1.637195524185182,1.7233631481361231,1.637195524185182,1.7233631481361231,14400.0
2003-10-20,1.8030149734391976,1.8030149734391976,1.6690556943345043,1.6690556943345043,9600.0
2003-10-21,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,4800.0
2003-10-22,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,12000.0
2003-10-23,1.759568942114135,1.759568942114135,1.7378457869108048,1.7378457869108048,7200.0
2003-10-24,1.7016406264525117,1.810256003219045,1.7016406264525117,1.810256003219045,3600.0
2003-10-27,1.8095319069020064,1.8095319069020064,1.7016403881094555,1.71974350081461,14400.0
2003-10-28,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,3600.0
2003-10-29,1.737845169406146,1.737845169406146,1.701639785487134,1.701639785487134,4800.0
2003-10-30,1.74146642391315,1.8030148029343105,1.7378455532538255,1.8030148029343105,12000.0
2003-10-31,1.810256003219045,1.810256003219045,1.755948314835778,1.810256003219045,8400.0
2003-11-03,1.7740505723453288,1.8102551279833488,1.7668090397158538,1.7668090397158538,14400.0
2003-11-04,1.7668090397158538,1.7668090397158538,1.7668090397158538,1.7668090397158538,0.0
2003-11-05,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,6000.0
2003-11-06,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,0.0
2003-11-07,1.7776711159711351,1.7776711159711351,1.7740510737188353,1.7740510737188353,15600.0
2003-11-10,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,13200.0
2003-11-11,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2003-11-12,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2003-11-13,1.7240881131775627,1.7378457869108048,1.7233634417466632,1.7378457869108048,24000.0
2003-11-14,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,2400.0
2003-11-17,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,1200.0
2003-11-18,1.7378462417044578,1.8392209234605887,1.7016408354457273,1.8392209234605887,14400.0
2003-11-19,2.0636917476657923,2.0636917476657923,1.7378456822448778,1.7921533598150303,91200.0
2003-11-20,1.8464616318109868,1.8464616318109868,1.8392209234605887,1.8392209234605887,7200.0
2003-11-21,1.810255753911025,1.810255753911025,1.7559480730069998,1.7559480730069998,3600.0
2003-11-24,1.7740507721342431,1.8247375700702668,1.7740507721342431,1.8247375700702668,10800.0
2003-11-25,1.7668096485696416,1.7668096485696416,1.7378457869108048,1.7378457869108048,39600.0
2003-11-26,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,0.0
2003-11-27,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,7200.0
2003-11-28,1.7378457869108048,1.7378457869108048,1.7306050804552977,1.7378457869108048,50400.0
2003-12-01,1.7378457869108048,1.7378457869108048,1.7378457869108048,1.7378457869108048,0.0
2003-12-02,1.7740516479631885,1.8392209234605887,1.7740516479631885,1.8392209234605887,8400.0
2003-12-03,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,2400.0
2003-12-04,1.8066354664263016,1.8066354664263016,1.8030148029343105,1.8030148029343105,4800.0
2003-12-05,1.7776711159711351,1.795774227575518,1.7740510737188353,1.7740510737188353,6000.0
2003-12-08,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,0.0
2003-12-09,1.808083282769673,1.8102556395888112,1.7740510737188353,1.7740510737188353,18000.0
2003-12-10,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,19200.0
2003-12-11,1.705260981142535,1.705260981142535,1.705260981142535,1.705260981142535,2400.0
2003-12-12,1.8102556699740373,1.8464610651211173,1.75232794927506,1.75232794927506,10800.0
2003-12-15,1.8283587695329704,1.8283587695329704,1.7812917975931424,1.7812917975931424,4800.0
2003-12-16,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,141600.0
2003-12-17,1.846461051821863,1.846461051821863,1.846461051821863,1.846461051821863,1200.0
2003-12-18,1.777671133005638,1.846461051821863,1.7668095559732158,1.846461051821863,36000.0
2003-12-19,1.7668095945626117,1.860943333288724,1.7378457337891289,1.860943333288724,36000.0
2003-12-22,1.9550767817976111,1.9550767817976111,1.810256003219045,1.810256003219045,25200.0
2003-12-23,1.774051090718649,1.846461051821863,1.774051090718649,1.846461051821863,8400.0
2003-12-24,1.7704299785835196,1.8573223758385369,1.737845459092465,1.8573223758385369,9600.0
2003-12-29,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,2400.0
2003-12-30,1.8392192625673425,1.8573215350147527,1.7812907477322528,1.788531449543989,13200.0
2003-12-31,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,2400.0
2004-01-02,1.7812917975931424,1.7812917975931424,1.7812917975931424,1.7812917975931424,3600.0
2004-01-05,1.7812917975931424,1.7812917975931424,1.7812917975931424,1.7812917975931424,49200.0
2004-01-06,1.7812914457741134,1.828358408417847,1.7812914457741134,1.828358408417847,6000.0
2004-01-07,1.817496488888139,1.817496488888139,1.817496488888139,1.817496488888139,2400.0
2004-01-08,1.817496488888139,1.817496488888139,1.817496488888139,1.817496488888139,2400.0
2004-01-09,1.84646033782922,1.84646033782922,1.817496488888139,1.817496488888139,19200.0
2004-01-12,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,4800.0
2004-01-13,1.8247378802714975,1.8247378802714975,1.7740510737188353,1.7740510737188353,13200.0
2004-01-14,1.882666806843109,1.9188713799855792,1.810256003219045,1.810256003219045,15600.0
2004-01-15,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,1200.0
2004-01-16,1.844289274288676,1.844289274288676,1.8392209234605887,1.8392209234605887,3600.0
2004-01-19,1.8428400943716752,1.8428400943716752,1.8428400943716752,1.8428400943716752,6000.0
2004-01-20,1.8428400943716752,1.8428400943716752,1.8428400943716752,1.8428400943716752,7200.0
2004-01-21,1.7993938454841238,1.7993938454841238,1.7993938454841238,1.7993938454841238,2400.0
2004-01-22,1.8102555719711144,1.8428400943716752,1.8102555719711144,1.8428400943716752,9600.0
2004-01-23,1.8428400943716752,1.8428400943716752,1.8428400943716752,1.8428400943716752,2400.0
2004-01-26,1.846461051821863,1.846461051821863,1.846461051821863,1.846461051821863,6000.0
2004-01-27,1.83197805573936,1.83197805573936,1.83197805573936,1.83197805573936,2400.0
2004-01-28,1.8283580149447884,1.83197805573936,1.8283580149447884,1.83197805573936,12000.0
2004-01-29,1.810256003219045,1.810256003219045,1.810256003219045,1.810256003219045,2400.0
2004-01-30,1.777671119106797,1.7921533598150303,1.777671119106797,1.7921533598150303,6000.0
2004-02-02,1.7559480730069998,1.7559480730069998,1.7559480730069998,1.7559480730069998,2400.0
2004-02-03,1.8355994604376824,1.8355994604376824,1.7921533598150303,1.7921533598150303,7200.0
2004-02-04,1.7776702446299215,1.7776702446299215,1.7776702446299215,1.7776702446299215,4800.0
2004-02-05,1.83197805573936,1.83197805573936,1.83197805573936,1.83197805573936,1200.0
2004-02-06,1.7776702446299215,1.7776702446299215,1.7776702446299215,1.7776702446299215,0.0
2004-02-09,1.83197805573936,1.83197805573936,1.83197805573936,1.83197805573936,25200.0
2004-02-10,1.8392208356438235,1.9080099441134288,1.8392208356438235,1.9080099441134288,15600.0
2004-02-11,1.8681842326653328,1.973178719203457,1.8681842326653328,1.955076435835527,73200.0
2004-02-12,1.9478355928586124,1.9478355928586124,1.9478355928586124,1.9478355928586124,3600.0
2004-02-13,1.8681842953682448,1.8681842953682448,1.8681842953682448,1.8681842953682448,12000.0
2004-02-16,1.8681828805337604,1.9333518821604696,1.8681828805337604,1.9333518821604696,8400.0
2004-02-17,1.918870622351564,1.918870622351564,1.8862861050540127,1.8862861050540127,12000.0
2004-02-18,1.8826662195272856,1.8826662195272856,1.8826662195272856,1.8826662195272856,12000.0
2004-02-19,1.856598420705608,1.8754245428321248,1.856598420705608,1.8754245428321248,12000.0
2004-02-20,1.8754245428321248,1.8754245428321248,1.8754245428321248,1.8754245428321248,4800.0
2004-02-23,1.8754245428321248,1.8754245428321248,1.8754245428321248,1.8754245428321248,0.0
2004-02-24,1.9442140398953915,1.9442140398953915,1.9442140398953915,1.9442140398953915,4800.0
2004-02-25,1.8899065860937727,1.8899065860937727,1.8899065860937727,1.8899065860937727,1200.0
2004-02-26,1.9514552737063195,1.9550761441744469,1.9043893439710609,1.9043893439710609,8400.0
2004-02-27,1.9043893439710609,1.9043893439710609,1.9043893439710609,1.9043893439710609,0.0
2004-03-01,1.9912813722367009,2.0484852374290097,1.9912813722367009,2.009383651431931,12000.0
2004-03-02,1.9920040799534493,1.9920040799534493,1.9920040799534493,1.9920040799534493,2400.0
2004-03-03,2.0274857020754355,2.056450381359243,2.009383424920814,2.056450381359243,164400.0
2004-03-04,2.063692148803608,2.081794435289225,2.048486062421777,2.0731052134756958,144000.0
2004-03-05,2.070932048039904,2.070932048039904,2.063691343438764,2.063691343438764,25200.0
2004-03-08,2.081793909342569,2.096276149207033,2.074553203745011,2.096276149207033,478800.0
2004-03-09,2.096276809267534,2.096276809267534,2.0926561445777,2.0926561445777,235200.0
2004-03-10,2.123792990807177,2.123792990807177,2.0926561445777,2.0926561445777,391200.0
2004-03-11,2.0926551976798664,2.0926551976798664,2.063691343438764,2.063691343438764,12000.0
2004-03-12,2.063691343438764,2.063691343438764,2.063691343438764,2.063691343438764,0.0
2004-03-15,2.099897508722732,2.099897508722732,2.097725151520664,2.097725151520664,2400.0
2004-03-16,2.0528291608844174,2.0528291608844174,1.7776702446299215,1.7776702446299215,57600.0
2004-03-17,1.7776716913872634,1.905114041908872,1.7776716913872634,1.8392209234605887,48000.0
2004-03-18,1.835598718035728,1.8464602905903,1.8102549106302157,1.83197805573936,28800.0
2004-03-19,1.8573223758385369,1.8573223758385369,1.8573223758385369,1.8573223758385369,10800.0
2004-03-22,1.846460987533296,1.846460987533296,1.7414665061557788,1.7414665061557788,40800.0
2004-03-23,1.7878086163547249,1.7878086163547249,1.748707230030086,1.748707230030086,18000.0
2004-03-24,1.7414665061557788,1.7414665061557788,1.702364913067406,1.7414665061557788,21600.0
2004-03-25,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,4800.0
2004-03-26,1.8102556395888112,1.8102556395888112,1.7740510737188353,1.7740510737188353,33600.0
2004-03-29,1.7740511857546395,1.7740511857546395,1.7559480730069998,1.7559480730069998,62400.0
2004-03-30,1.7559480730069998,1.7559480730069998,1.7559480730069998,1.7559480730069998,3600.0
2004-03-31,1.752328069275351,1.818945014791342,1.752328069275351,1.818945014791342,46800.0
2004-04-01,1.8030148029343105,1.81025550841629,1.759568705536432,1.8030148029343105,224400.0
2004-04-02,1.781291994746554,1.8500821283746565,1.7726027735884682,1.8500821283746565,18000.0
2004-04-05,1.8189452250736724,1.8189452250736724,1.810256003219045,1.810256003219045,10800.0
2004-04-06,1.76753334405625,1.7776702446299215,1.76753334405625,1.7776702446299215,4800.0
2004-04-07,1.7993938454841238,1.810255421101536,1.7921531403513884,1.7993938454841238,40800.0
2004-04-08,1.8030148029343105,1.8030148029343105,1.8030148029343105,1.8030148029343105,1200.0
2004-04-12,1.8044634476847212,1.8044634476847212,1.7740510737188353,1.7740510737188353,3600.0
2004-04-13,1.782739693369342,1.782739693369342,1.7573958842945625,1.7573958842945625,25200.0
2004-04-14,1.6690557609057006,1.7378457869108048,1.6516773196099814,1.7378457869108048,57600.0
2004-04-15,1.7487072626176798,1.7487072626176798,1.7378456856489042,1.7450863916825052,27600.0
2004-04-16,1.7849127550433297,1.7849127550433297,1.7849127550433297,1.7849127550433297,1200.0
2004-04-19,1.7573958842945625,1.7573958842945625,1.7573958842945625,1.7573958842945625,4800.0
2004-04-20,1.7573958842945625,1.7573958842945625,1.7573958842945625,1.7573958842945625,0.0
2004-04-21,1.7342249485632244,1.7342249485632244,1.7342249485632244,1.7342249485632244,6000.0
2004-04-22,1.78853259660561,1.78853259660561,1.7378457869108048,1.7378457869108048,4800.0
2004-04-23,1.7704295207556142,1.7704295207556142,1.7704295207556142,1.7704295207556142,12000.0
2004-04-26,1.7740510737188353,1.7740510737188353,1.7740510737188353,1.7740510737188353,1200.0
2004-04-27,1.770430310449318,1.770430310449318,1.71974350081461,1.71974350081461,8400.0
2004-04-28,1.7023644566605376,1.705260551763052,1.701639785487134,1.701639785487134,13200.0
2004-04-29,1.7624648285133568,1.7921533598150303,1.7624648285133568,1.7921533598150303,37200.0
2004-04-30,1.737845784850319,1.737845784850319,1.71974350081461,1.71974350081461,24000.0
2004-05-03,1.6943996899378286,1.6943996899378286,1.6871588798718622,1.6907788187782802,26400.0
2004-05-04,1.6907788187782802,1.6907788187782802,1.6907788187782802,1.6907788187782802,0.0
2004-05-05,1.7385694543493726,1.7385694543493726,1.7385694543493726,1.7385694543493726,4800.0
2004-05-06,1.8030148029343105,1.8030148029343105,1.8030148029343105,1.8030148029343105,1200.0
2004-05-07,1.8030148029343105,1.8030148029343105,1.8030148029343105,1.8030148029343105,0.0
2004-05-10,1.7820149359373632,1.7820149359373632,1.7552234432143456,1.7704295207556142,91200.0
2004-05-11,1.7197429325986902,1.7197429325986902,1.7088814621822952,1.7088814621822952,24000.0
2004-05-12,1.6835377315298798,1.6835377315298798,1.6654354514999576,1.6654354514999576,12000.0
2004-05-13,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2004-05-14,1.6943997762284673,1.6943997762284673,1.6943997762284673,1.6943997762284673,2400.0
2004-05-17,1.7450863916825052,1.7450863916825052,1.7450863916825052,1.7450863916825052,7200.0
2004-05-18,1.7450863916825052,1.7450863916825052,1.7450863916825052,1.7450863916825052,0.0
2004-05-19,1.7450863916825052,1.7450863916825052,1.7450863916825052,1.7450863916825052,0.0
2004-05-20,1.7450863916825052,1.7450863916825052,1.7450863916825052,1.7450863916825052,0.0
2004-05-21,1.7450863916825052,1.7450863916825052,1.7450863916825052,1.7450863916825052,0.0
2004-05-25,1.7306044275584498,1.7306044275584498,1.6777443485989811,1.6777443485989811,6000.0
2004-05-26,1.7038124041696456,1.7045370754987537,1.7038124041696456,1.7045370754987537,9600.0
2004-05-27,1.710329610774874,1.7378457869108048,1.710329610774874,1.7378457869108048,30000.0
2004-05-28,1.738569558709822,1.738569558709822,1.7342249485632244,1.7342249485632244,49200.0
2004-05-31,1.683537856698759,1.683537856698759,1.683537856698759,1.683537856698759,1200.0
2004-06-01,1.683537856698759,1.683537856698759,1.683537856698759,1.683537856698759,3600.0
2004-06-02,1.7306046980885958,1.7306046980885958,1.6806416386106005,1.6806416386106005,25200.0
2004-06-03,1.722639361594949,1.722639361594949,1.722639361594949,1.722639361594949,2400.0
2004-06-04,1.7356734744664273,1.7356734744664273,1.7356734744664273,1.7356734744664273,1200.0
2004-06-07,1.7371216481947669,1.7371216481947669,1.7161224429142194,1.7233631481361231,79200.0
2004-06-08,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,2400.0
2004-06-09,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,0.0
2004-06-10,1.7313289186757437,1.7313289186757437,1.6820896881033764,1.6820896881033764,13200.0
2004-06-11,1.6726758180664447,1.6726758180664447,1.6726758180664447,1.6726758180664447,1200.0
2004-06-14,1.7450859348620855,1.7450859348620855,1.7161221860566025,1.7161221860566025,3600.0
2004-06-15,1.6871585759437333,1.6871585759437333,1.6871585759437333,1.6871585759437333,1200.0
2004-06-16,1.6871585759437333,1.6871585759437333,1.6871585759437333,1.6871585759437333,0.0
2004-06-17,1.7559476240535832,1.7559476240535832,1.698020019063014,1.698020019063014,4800.0
2004-06-18,1.698020019063014,1.698020019063014,1.698020019063014,1.698020019063014,0.0
2004-06-21,1.7306048888352314,1.7306048888352314,1.6842617623425404,1.6842617623425404,16800.0
2004-06-22,1.683538108024782,1.7559480730069998,1.683538108024782,1.7559480730069998,15600.0
2004-06-23,1.7559480730069998,1.7559480730069998,1.7559480730069998,1.7559480730069998,0.0
2004-06-24,1.6951233245644284,1.6951233245644284,1.6951233245644284,1.6951233245644284,12000.0
2004-06-25,1.6654354514999576,1.6654354514999576,1.6654354514999576,1.6654354514999576,3600.0
2004-06-28,1.6690550163062523,1.6690550163062523,1.6473319743776953,1.6473319743776953,40800.0
2004-06-29,1.6835378090201183,1.6871585759437333,1.6835378090201183,1.6871585759437333,4800.0
2004-06-30,1.6734003899678191,1.6770211575708402,1.6734003899678191,1.6770211575708402,33600.0
2004-07-02,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,1200.0
2004-07-05,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-06,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-07,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-08,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-09,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-12,1.654574365688497,1.654574365688497,1.654574365688497,1.654574365688497,0.0
2004-07-13,1.6545741594638612,1.899320098822884,1.6545741594638612,1.899320098822884,57600.0
2004-07-14,1.8587710242096924,1.9840401411875048,1.8587710242096924,1.9239402750730652,132000.0
2004-07-15,1.9369741497393316,1.9369741497393316,1.9369741497393316,1.9369741497393316,12000.0
2004-07-16,1.973178719203457,1.973178719203457,1.955076435835527,1.955076435835527,19200.0
2004-07-19,1.9840406002092947,2.0267628656025924,1.9840406002092947,2.0267628656025924,10800.0
2004-07-20,2.009383651431931,2.009383651431931,2.009383651431931,2.009383651431931,1200.0
2004-07-21,2.0267628656025924,2.0267628656025924,2.0267628656025924,2.0267628656025924,0.0
2004-07-22,2.009383783712125,2.009383783712125,1.9985222083126504,1.9985222083126504,10800.0
2004-07-23,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,12000.0
2004-07-26,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,2400.0
2004-07-27,1.9550768265276357,1.9550768265276357,1.93697453954224,1.9514559547957655,49200.0
2004-07-28,1.9536279216983252,1.955076435835527,1.9514555648272327,1.955076435835527,19200.0
2004-07-29,1.9550755621153888,1.973902508472896,1.9550755621153888,1.973902508472896,76800.0
2004-07-30,1.9833160278170372,2.02024525802708,1.9195952996744856,2.0014183072982026,597600.0
2004-08-03,2.0043156559919395,2.0043156559919395,1.9912817226435569,1.9912817226435569,10800.0
2004-08-04,2.005763170392171,2.005763170392171,2.005763170392171,2.005763170392171,247200.0
2004-08-05,2.0274860566307327,2.0274860566307327,2.0274860566307327,2.0274860566307327,1200.0
2004-08-06,1.969558569452033,1.9912817226435569,1.969558569452033,1.9912817226435569,4800.0
2004-08-09,1.9876614798090095,1.9876614798090095,1.986937844053312,1.9876614798090095,150000.0
2004-08-10,1.9478357296557076,1.955076435835527,1.9369741524675947,1.955076435835527,18000.0
2004-08-11,1.955076435835527,1.955076435835527,1.955076435835527,1.955076435835527,0.0
2004-08-12,1.962316889310199,1.9760754930008928,1.962316889310199,1.965937759852201,61200.0
2004-08-13,1.965937759852201,1.965937759852201,1.965937759852201,1.965937759852201,2400.0
2004-08-16,1.9724551173146567,1.9731789601369347,1.9724551173146567,1.9731789601369347,27600.0
2004-08-17,1.9767988456636612,1.9767988456636612,1.9767988456636612,1.9767988456636612,3600.0
2004-08-18,1.960869245914046,1.9804200413190625,1.960869245914046,1.9804200413190625,237600.0
2004-08-19,1.9652132920390732,1.9760748643731667,1.958696431505522,1.973902508472896,21600.0
2004-08-20,1.9746263508833048,1.9746263508833048,1.973902508472896,1.973902508472896,12000.0
2004-08-23,1.9586971550805,1.9594209977583088,1.9586971550805,1.9586971550805,19200.0
2004-08-24,1.9840398460030864,2.034727470931033,1.9840398460030864,2.031830443314275,2460000.0
2004-08-25,2.0311068084521984,2.107861259764882,2.0311068084521984,2.107861259764882,24000.0
2004-08-26,2.073829464419209,2.1607216649322702,2.073829464419209,2.107137830531528,25200.0
2004-08-27,2.122344120996824,2.1361016902018672,2.107137830531528,2.107137830531528,20400.0
2004-08-30,2.063691891559294,2.094827903300331,2.052106471086128,2.052106471086128,32400.0
2004-08-31,2.045589907348871,2.052830614935123,2.045589907348871,2.052830614935123,16800.0
2004-09-01,2.05283041093494,2.063691989153433,2.0434173469910606,2.044865032596181,26400.0
2004-09-02,2.014452049566508,2.0636913689029965,2.014452049566508,2.041968218994988,252000.0
2004-09-03,2.0318311826989093,2.048485990046368,2.012280589684754,2.048485990046368,7200.0
2004-09-07,2.0492092073496657,2.0492092073496657,2.0274860566307327,2.0274860566307327,186000.0
2004-09-08,2.0274860306341123,2.049209181074509,2.0274860306341123,2.049209181074509,44400.0
2004-09-09,2.0600704986394764,2.0600704986394764,2.041968218994988,2.041968218994988,15600.0
2004-09-10,2.045589089258508,2.045589089258508,2.041968218994988,2.041968218994988,8400.0
2004-09-13,2.031106957875848,2.0361753064082437,2.031106957875848,2.0361753064082437,12000.0
2004-09-14,2.0419696167007166,2.0419696167007166,2.041245980787701,2.041245980787701,7200.0
2004-09-15,2.0774503576908647,2.0774503576908647,2.041245980787701,2.041245980787701,18000.0
2004-09-16,2.0376233256056224,2.0455887000347484,2.0376233256056224,2.0455887000347484,15600.0
2004-09-17,2.056450638837624,2.063691343438764,2.056450638837624,2.063691343438764,15600.0
2004-09-20,2.0817939868427797,2.0817939868427797,2.0817939868427797,2.0817939868427797,1200.0
2004-09-21,2.076725218105029,2.076725218105029,2.076725218105029,2.076725218105029,6000.0
2004-09-22,2.0745532809756657,2.0817939868427797,2.0745532809756657,2.0817939868427797,9600.0
2004-09-23,2.110034930739017,2.1216211839218504,2.110034930739017,2.1216211839218504,3600.0
2004-09-24,2.1578252669369227,2.1578252669369227,2.136102108966345,2.1426189734905634,20400.0
2004-09-27,2.152032605322282,2.152032605322282,2.152032605322282,2.152032605322282,1200.0
2004-09-28,2.146963045243196,2.1614452843331464,2.146963045243196,2.1614452843331464,20400.0
2004-09-29,2.165066319819384,2.1896854652126607,2.165066319819384,2.1896854652126607,1461600.0
2004-09-30,2.1737558385021774,2.190409609061656,2.1737558385021774,2.190409609061656,20400.0
2004-10-01,2.197651047551604,2.197651047551604,2.197651047551604,2.197651047551604,12000.0
2004-10-04,2.201270758524604,2.2541307457556035,2.201270758524604,2.2534060744355715,68400.0
2004-10-05,2.203443590004525,2.241097506874904,2.203443590004525,2.232408284866858,12000.0
2004-10-06,2.208512250624497,2.208512250624497,2.1614452843331464,2.1614452843331464,55200.0
2004-10-07,2.167238811513675,2.167238811513675,2.139722636299798,2.139722636299798,7200.0
2004-10-08,2.139722340032873,2.163617640913372,2.139722340032873,2.1614452843331464,10800.0
2004-10-12,2.1614441158852893,2.168684817181386,2.1614441158852893,2.168684817181386,3600.0
2004-10-13,2.1686855994085645,2.1686855994085645,2.165065765372906,2.165065765372906,4800.0
2004-10-14,2.165065765372906,2.165065765372906,2.165065765372906,2.165065765372906,0.0
2004-10-15,2.165065765372906,2.165065765372906,2.165065765372906,2.165065765372906,0.0
2004-10-18,2.1578247403266144,2.17230698021758,2.1571008976496047,2.1571008976496047,15600.0
2004-10-19,2.1571009981764115,2.1571009981764115,2.154204798664053,2.154204798664053,6000.0
2004-10-20,2.1578245650881724,2.1578245650881724,2.1578245650881724,2.1578245650881724,1200.0
2004-10-21,2.146962066379976,2.146962066379976,2.059345864986735,2.108585165408664,34800.0
2004-10-22,2.0550020936612534,2.0550020936612534,2.0550020936612534,2.0550020936612534,2400.0
2004-10-25,2.0550020936612534,2.0550020936612534,2.0550020936612534,2.0550020936612534,0.0
2004-10-26,2.088310566868091,2.088310566868091,2.088310566868091,2.088310566868091,9600.0
2004-10-27,2.099897665016831,2.099897665016831,2.0781745057140744,2.085415420703393,63600.0
2004-10-28,2.0593462642129947,2.0593462642129947,2.0455887000347484,2.0455887000347484,30000.0
2004-10-29,2.1179988215882437,2.1179988215882437,2.0340026366560453,2.0340026366560453,21600.0
2004-11-01,2.060070473219922,2.063691343438764,2.060070473219922,2.063691343438764,33600.0
2004-11-02,2.078173599399625,2.095552243563253,2.078173599399625,2.095552243563253,116400.0
2004-11-03,2.154204273976646,2.173030394890996,2.154204273976646,2.173030394890996,15600.0
2004-11-04,2.154204798664053,2.154204798664053,2.154204798664053,2.154204798664053,13200.0
2004-11-05,2.186065001884724,2.186065001884724,2.1542051447909154,2.1708589161648644,48000.0
2004-11-08,2.1455158094870286,2.1455158094870286,2.136101917054824,2.136101917054824,15600.0
2004-11-09,2.208512490670885,2.208512490670885,2.208512490670885,2.208512490670885,1200.0
2004-11-10,2.183892321262987,2.183892321262987,2.17158306001386,2.17158306001386,4800.0
2004-11-11,2.2048916197538504,2.222270059949888,2.2048916197538504,2.208512490670885,103200.0
2004-11-12,2.208512490670885,2.208512490670885,2.208512490670885,2.208512490670885,0.0
2004-11-15,2.1723065203845446,2.1723065203845446,2.164341145113485,2.164341145113485,15600.0
2004-11-16,2.1361010852362705,2.165065765372906,2.1361010852362705,2.165065765372906,175200.0
2004-11-17,2.2606468241897053,2.3381253070246424,2.25919831072148,2.3135059644135074,75600.0
2004-11-18,2.3330567528893997,2.3330567528893997,2.3135059644135074,2.3135059644135074,14400.0
2004-11-19,2.3171276125831315,2.3171276125831315,2.3142305846729294,2.3142305846729294,26400.0
2004-11-22,2.317128112889762,2.317128112889762,2.317128112889762,2.317128112889762,32400.0
2004-11-23,2.31712746132226,2.3178513039179034,2.31712746132226,2.3178513039179034,6000.0
2004-11-24,2.3308848647751503,2.3308848647751503,2.3120579149207314,2.3120579149207314,28800.0
2004-11-25,2.3446426410751235,2.3880887313713397,2.3446426410751235,2.3880887313713397,18000.0
2004-11-26,2.3880890912123998,2.425742996644769,2.3880890912123998,2.4228459686865933,24000.0
2004-11-29,2.389538147270704,2.389538147270704,2.388814304451615,2.388814304451615,10800.0
2004-11-30,2.388088799992877,2.388088799992877,2.332333448637033,2.359848788697038,8400.0
2004-12-01,2.372882361971782,2.372882361971782,2.372158519514308,2.372158519514308,9600.0
2004-12-02,2.335230422803384,2.3786765287709017,2.335230422803384,2.3786765287709017,15600.0
2004-12-03,2.418501130168085,2.418501130168085,2.379399544800382,2.39677798114885,20400.0
2004-12-06,2.4076401349944376,2.4300879606397605,2.4069162922648726,2.4242947327950097,34800.0
2004-12-07,2.423570350740801,2.423570350740801,2.423570350740801,2.423570350740801,12000.0
2004-12-08,2.387365715701149,2.387365715701149,2.3866418729046304,2.3866418729046304,12000.0
2004-12-09,2.4119842715540543,2.479325873653904,2.4119842715540543,2.4518105316203167,14400.0
2004-12-10,2.46556878834079,2.46556878834079,2.46556878834079,2.46556878834079,6000.0
2004-12-13,2.393158214724729,2.393158214724729,2.393158214724729,2.393158214724729,1200.0
2004-12-14,2.4728091411017394,2.483670717129165,2.4728091411017394,2.483670717129165,3600.0
2004-12-15,2.483670717129165,2.483670717129165,2.483670717129165,2.483670717129165,0.0
2004-12-16,2.458328064466483,2.458328064466483,2.458328064466483,2.458328064466483,6000.0
2004-12-17,2.494532173825332,2.527116903054964,2.494532173825332,2.5263930603729348,20400.0
2004-12-20,2.595906526112121,2.595906526112121,2.5922858629376155,2.5922858629376155,9600.0
2004-12-21,2.5481157195814204,2.5922858629376155,2.5481157195814204,2.5922858629376155,10800.0
2004-12-22,2.675558594288597,2.675558594288597,2.675558594288597,2.675558594288597,1200.0
2004-12-23,2.679177582927734,2.679177582927734,2.678453740453296,2.678453740453296,4800.0
2004-12-24,2.678453740453296,2.678453740453296,2.678453740453296,2.678453740453296,0.0
2004-12-29,2.678453740453296,2.678453740453296,2.678453740453296,2.678453740453296,0.0
2004-12-30,2.6777304183946447,2.6777304183946447,2.4633959380772565,2.671937398633197,8400.0
2004-12-31,2.548838423023997,2.548838423023997,2.548838423023997,2.548838423023997,2400.0
2005-01-04,2.602424861559752,2.602424861559752,2.570564167725121,2.570564167725121,6000.0
2005-01-05,2.573460004114696,2.6176299448315783,2.573460004114696,2.6176299448315783,19200.0
2005-01-06,2.635731982005429,2.635731982005429,2.587217332405079,2.587217332405079,32400.0
2005-01-07,2.5749071251773814,2.5749071251773814,2.5749071251773814,2.5749071251773814,3600.0
2005-01-10,2.6284923407717136,2.6284923407717136,2.6284923407717136,2.6284923407717136,13200.0
2005-01-11,2.606768978122724,2.606768978122724,2.606768978122724,2.606768978122724,1200.0
2005-01-12,2.583597899596167,2.590114972699123,2.570564167725121,2.570564167725121,42000.0
2005-01-13,2.5705621774774663,2.591561480883408,2.5705621774774663,2.591561480883408,10800.0
2005-01-14,2.606043544509609,2.729864929094401,2.606043544509609,2.7153826946998945,8400.0
2005-01-17,2.780553067818561,2.780553067818561,2.755209250757165,2.766070620282606,21600.0
2005-01-18,2.758829545077824,2.7877934004352998,2.758829545077824,2.776931825196673,10800.0
2005-01-19,2.768967447843743,2.774759639202636,2.7537613658757625,2.7537613658757625,42000.0
2005-01-20,2.8167581576413885,2.831239567778061,2.7950350065997696,2.812413444566136,70800.0
2005-01-21,2.8138622280300187,2.8138622280300187,2.7986561406665165,2.7986561406665165,28800.0
2005-01-24,2.834861427474547,2.834861427474547,2.834861427474547,2.834861427474547,2400.0
2005-01-25,2.8051720060761887,2.8051720060761887,2.8051720060761887,2.8051720060761887,3600.0
2005-01-26,2.805898055566892,2.805898055566892,2.805898055566892,2.805898055566892,1200.0
2005-01-27,2.831240030584679,2.858032363205885,2.8095170831594563,2.858032363205885,7200.0
2005-01-28,2.852962484101257,2.852962484101257,2.80951639275973,2.80951639275973,14400.0
2005-01-31,2.818930394512928,2.859479459877807,2.818930394512928,2.859479459877807,52800.0
2005-02-01,2.8602040244421296,2.8602040244421296,2.843549430426828,2.848617778553312,92400.0
2005-02-02,2.83848180428914,2.8717903817211448,2.83848180428914,2.8717903817211448,14400.0
2005-02-03,2.8790306548418307,2.8790306548418307,2.8515153099795816,2.873962098652489,30000.0
2005-02-04,2.9688204165075978,2.9688204165075978,2.8841003525582485,2.897858131053676,61200.0
2005-02-07,3.0050231386705994,3.0050231386705994,2.841376340063365,2.841376340063365,33600.0
2005-02-08,2.8761339102708368,2.885546971005124,2.8602039876944723,2.885546971005124,39600.0
2005-02-09,2.896408255771587,2.896408255771587,2.8247221611781024,2.8406529108300105,14400.0
2005-02-10,2.8964082992615667,2.8964082992615667,2.751588422933429,2.7718630564589235,36000.0
2005-02-11,2.7588300166870057,2.7588300166870057,2.627767870317006,2.6936607612821857,14400.0
2005-02-14,2.693660278076844,2.744347283483733,2.693660278076844,2.722624133189841,15600.0
2005-02-15,2.7515901053376632,2.766796193362882,2.746520718771217,2.766796193362882,13200.0
2005-02-16,2.758828776381641,2.758828776381641,2.7153826946998945,2.7153826946998945,13200.0
2005-02-17,2.7588297301770024,2.7588297301770024,2.7153836334748696,2.730589715528784,10800.0
2005-02-18,2.7515893646414877,2.788518603191017,2.7515893646414877,2.788518603191017,12000.0
2005-02-21,2.795758052405408,2.816757354839251,2.7950342099889305,2.816757354839251,16800.0
2005-02-22,2.816757354839251,2.816757354839251,2.816757354839251,2.816757354839251,0.0
2005-02-23,2.690039946147128,2.69728148052716,2.690039946147128,2.69728148052716,3600.0
2005-02-24,2.679177947090284,2.696556383857311,2.679177947090284,2.696556383857311,6000.0
2005-02-25,2.752312936706688,2.842101331649342,2.752312936706688,2.831239755408719,15600.0
2005-02-28,2.809518099251051,2.824000345661996,2.7972088320207824,2.805898055566892,22800.0
2005-03-01,2.8964093669452597,2.8964093669452597,2.8964093669452597,2.8964093669452597,7200.0
2005-03-02,2.893513267959707,2.893513267959707,2.893513267959707,2.893513267959707,3600.0
2005-03-03,2.9000306592802128,2.9246498105927388,2.8790313438006656,2.8790313438006656,66000.0
2005-03-04,2.925374057256713,2.925374057256713,2.8964093669452597,2.8964093669452597,30000.0
2005-03-07,2.8964080038550435,2.8964080038550435,2.878305728327575,2.884822588950916,6000.0
2005-03-08,2.9268206084771378,2.9268206084771378,2.5625977397309465,2.7103146405777845,80400.0
2005-03-09,2.8232754293641147,2.8232754293641147,2.6357324191627054,2.6936607612821857,166800.0
2005-03-10,2.7877930131261364,2.7877930131261364,2.7081423701671463,2.751588457918351,54000.0
2005-03-11,2.8594803005518417,2.895685699506692,2.7515896038311447,2.895685699506692,52800.0
2005-03-14,2.895685699506692,2.895685699506692,2.895685699506692,2.895685699506692,0.0
2005-03-15,2.823999507944839,2.823999507944839,2.7515895403745403,2.823999507944839,18000.0
2005-03-16,2.838481643661244,2.8964093669452597,2.838481643661244,2.8964093669452597,13200.0
2005-03-17,2.903650604272644,3.1643274039897684,2.8312398181734606,3.112192085479811,44400.0
2005-03-18,3.112192085479811,3.112192085479811,3.112192085479811,3.112192085479811,8400.0
2005-03-21,3.112192418599812,3.1426047945695426,3.112192418599812,3.135363259416363,7800.0
2005-03-22,3.1136393598963257,3.1136393598963257,2.9688194641508927,2.9688194641508927,17400.0
2005-03-23,2.8312401085404977,2.8964093669452597,2.8312401085404977,2.8964093669452597,2400.0
2005-03-24,2.9688194641508927,2.9688194641508927,2.9688194641508927,2.9688194641508927,5400.0
2005-03-28,2.9688201604707665,2.9688201604707665,2.8964093669452597,2.8964093669452597,7800.0
2005-03-29,2.9977830191638613,2.9977830191638613,2.8602038419320155,2.8602038419320155,9000.0
2005-03-30,2.8602041184282743,2.896408677908757,2.8602041184282743,2.874685527885843,15600.0
2005-03-31,2.9543379188987204,2.9543379188987204,2.8964093669452597,2.8964093669452597,15000.0
2005-04-01,2.9543368674239745,2.9543368674239745,2.751588457918351,2.751588457918351,4200.0
2005-04-04,2.7675193643272467,2.8964093669452597,2.7675193643272467,2.8964093669452597,10200.0
2005-04-05,2.8964093669452597,2.8964093669452597,2.8964093669452597,2.8964093669452597,8400.0
2005-04-06,2.8964089293398843,3.005024274548496,2.8964089293398843,3.005024274548496,22200.0
2005-04-07,3.0441264922727944,3.1570863668349083,2.9977841867993,3.149845659985831,13200.0
2005-04-08,3.142603951579561,3.142603951579561,3.0122654691490105,3.041229323151313,15000.0
2005-04-11,3.0339895520978604,3.0339895520978604,3.0339895520978604,3.0339895520978604,3000.0
2005-04-12,3.099158630414261,3.1570861456549246,3.041230079336805,3.1570861456549246,46200.0
2005-04-13,3.1556386812333126,3.1556386812333126,3.149845659985831,3.149845659985831,4800.0
2005-04-14,3.041230752382594,3.041230752382594,2.89640996414117,2.9326153683689298,113400.0
2005-04-15,2.896409107337787,2.896409107337787,2.7588298964082987,2.7588298964082987,17400.0
2005-04-18,2.751589292370566,2.877583088641824,2.716832411629164,2.716832411629164,13200.0
2005-04-19,2.751589746357034,2.751589746357034,2.708143638262081,2.708143638262081,33000.0
2005-04-20,2.7081427235516293,2.968819491241757,2.7081427235516293,2.722624133189841,42000.0
2005-04-21,2.8964089967579048,2.8964089967579048,2.7501405715487035,2.795035183216329,10800.0
2005-04-22,2.780552326192358,2.823998414208258,2.780552326192358,2.787793030110741,25800.0
2005-04-25,2.787794005326444,2.8964093669452597,2.787794005326444,2.8964093669452597,12000.0
2005-04-26,2.9615788937461964,3.12812261524431,2.9615788937461964,3.077435800985411,24600.0
2005-04-27,3.041229262424212,3.091916057707958,2.922476199665453,3.091916057707958,24600.0
2005-04-28,3.099157972608332,3.099157972608332,3.04122943382639,3.099157972608332,6600.0
2005-04-29,2.9543377353788607,3.1136398967673737,2.9543377353788607,3.1136398967673737,10800.0
2005-05-02,3.1788091511239003,3.1788091511239003,3.1136398967673737,3.1136398967673737,19800.0
2005-05-03,3.1136398967673737,3.1788091511239003,3.1136398967673737,3.1136398967673737,11400.0
2005-05-04,2.9688194641508927,3.1136393598963257,2.9688194641508927,2.9688194641508927,24000.0
2005-05-05,3.077436156610354,3.149846136396258,2.9326153683689298,2.9326153683689298,18000.0
2005-05-06,2.9326153683689298,2.9326153683689298,2.9326153683689298,2.9326153683689298,0.0
2005-05-09,2.926821264756118,2.926821264756118,2.926821264756118,2.926821264756118,4800.0
2005-05-10,2.954337225975574,2.9688194641508927,2.9398547806329427,2.9688194641508927,14400.0
2005-05-11,3.041229323151313,3.041229323151313,3.041229323151313,3.041229323151313,2400.0
2005-05-12,3.0412297352756505,3.0412297352756505,2.9543375399918514,2.9543375399918514,7800.0
2005-05-13,3.041229323151313,3.041229323151313,3.041229323151313,3.041229323151313,1800.0
2005-05-16,3.0412298450292883,3.0412298450292883,2.918132253183821,2.918132253183821,9600.0
2005-05-17,2.9326139901816237,3.041229323151313,2.9253732856401813,3.041229323151313,4800.0
2005-05-18,3.099157972608332,3.099157972608332,3.099157972608332,3.099157972608332,3000.0
2005-05-19,3.099157972608332,3.099157972608332,3.099157972608332,3.099157972608332,0.0
2005-05-20,2.949992395062928,2.968819345371056,2.9398546630119564,2.9398546630119564,9000.0
2005-05-24,2.9398546630119564,2.9398546630119564,2.9398546630119564,2.9398546630119564,0.0
2005-05-25,2.945647337393488,2.945647337393488,2.945647337393488,2.945647337393488,2400.0
2005-05-26,3.041229323151313,3.062952472612174,3.041229323151313,3.041229323151313,19200.0
2005-05-27,2.9688194641508927,2.9688194641508927,2.9688194641508927,2.9688194641508927,1200.0
2005-05-30,2.9833008928247557,2.9833008928247557,2.9760601880252007,2.9760601880252007,4200.0
2005-05-31,2.9760611083369626,2.997784265289829,2.9760611083369626,2.997784265289829,6000.0
2005-06-01,3.113639325504596,3.157085418048729,3.113639325504596,3.1208808588468946,21600.0
2005-06-02,3.1773615354920213,3.280183872053204,3.1585345807708065,3.2019806822404653,24600.0
2005-06-03,3.316389217046088,3.316389217046088,3.316389217046088,3.316389217046088,1200.0
2005-06-06,3.316389217046088,3.316389217046088,3.316389217046088,3.316389217046088,0.0
2005-06-07,3.316389217046088,3.316389217046088,3.316389217046088,3.316389217046088,0.0
2005-06-08,3.25846036780405,3.3670757133975187,3.25846036780405,3.3670757133975187,7200.0
2005-06-09,3.467002073625919,3.504654945729265,3.467002073625919,3.504654945729265,5400.0
2005-06-10,3.504654945729265,3.504654945729265,3.504654945729265,3.504654945729265,0.0
2005-06-13,3.3887995524569345,3.5046554197556574,3.3887995524569345,3.3887995524569345,3000.0
2005-06-14,3.5481011946168164,3.5481011946168164,3.5481011946168164,3.5481011946168164,2400.0
2005-06-15,3.478588375931117,3.620512959258945,3.478588375931117,3.620512959258945,15000.0
2005-06-16,3.736368411773415,3.736368411773415,3.692922103643725,3.692922103643725,12600.0
2005-06-17,3.623408623191068,3.7001633039284583,3.623408623191068,3.7001633039284583,19200.0
2005-06-20,3.729126925579356,3.765331486233718,3.729126925579356,3.765331486233718,811800.0
2005-06-21,3.765331486233718,3.8377422648809945,3.765331486233718,3.765331486233718,16800.0
2005-06-22,3.765330700532682,3.981113648884526,3.765330700532682,3.9535976913273223,144600.0
2005-06-23,4.091177744707769,4.091177744707769,3.910152444783495,3.9173933573401465,11400.0
2005-06-24,3.910152871671054,3.910152871671054,3.910152871671054,3.910152871671054,1200.0
2005-06-27,3.910152377039228,3.910152377039228,3.839190109342555,3.839190109342555,15600.0
2005-06-28,3.8377439304594,3.839191616312304,3.548102347504584,3.678440894100324,487800.0
2005-06-29,3.5553424969005216,3.5553424969005216,3.527826119665817,3.527826119665817,14400.0
2005-06-30,3.403281548875033,3.403281548875033,3.265701499292324,3.287424654112365,11400.0
2005-07-04,3.287424654112365,3.287424654112365,3.287424654112365,3.287424654112365,1200.0
2005-07-05,3.280183215622417,3.280183215622417,3.280183215622417,3.280183215622417,7800.0
2005-07-06,3.417762378507104,3.436589330451367,3.330870188384275,3.330870188384275,21000.0
2005-07-07,3.546652906918827,3.546652906918827,3.546652906918827,3.546652906918827,1200.0
2005-07-08,3.546652906918827,3.546652906918827,3.546652906918827,3.546652906918827,3600.0
2005-07-11,3.546652906918827,3.546652906918827,3.546652906918827,3.546652906918827,1800.0
2005-07-12,3.5336200505162667,3.5336200505162667,3.526378308378256,3.526378308378256,3600.0
2005-07-13,3.526379082249807,3.6436838949902817,3.526379082249807,3.6436838949902817,28200.0
2005-07-14,3.692922103643725,3.692922103643725,3.692922103643725,3.692922103643725,3600.0
2005-07-15,3.692922103643725,3.692922103643725,3.692922103643725,3.692922103643725,3000.0
2005-07-18,3.692922074770365,3.692922074770365,3.58430671963006,3.58430671963006,8400.0
2005-07-19,3.765332914133981,3.823261476152709,3.620512959258945,3.620512959258945,15600.0
2005-07-20,3.620511056926558,3.7798131721875454,3.620511056926558,3.7798131721875454,19200.0
2005-07-21,3.7798143055684017,3.7798143055684017,3.627753055783893,3.692922103643725,6000.0
2005-07-22,3.700161998246545,3.859464946088341,3.700161998246545,3.859464946088341,2400.0
2005-07-25,3.794298487397324,3.8029879192023,3.794298487397324,3.8029879192023,10200.0
2005-07-26,3.8029879192023,3.8029879192023,3.8029879192023,3.8029879192023,0.0
2005-07-27,3.714644751677072,3.714644751677072,3.714644751677072,3.714644751677073,4800.0
2005-07-28,3.714644751677072,3.714644751677072,3.714644751677072,3.714644751677073,0.0
2005-07-29,3.794297478398722,3.794297478398722,3.794297478398722,3.794297478398722,1200.0
2005-08-02,3.7870552041435466,3.8305010977702576,3.7870552041435466,3.8305010977702576,6000.0
2005-08-03,3.829055906740044,3.829055906740044,3.829055906740044,3.829055906740044,2400.0
2005-08-04,3.714644751677072,3.714644751677072,3.714644751677072,3.714644751677073,1200.0
2005-08-05,3.71464350840497,3.71464350840497,3.707402598571485,3.707402598571485,5400.0
2005-08-08,3.826156813261562,3.826156813261562,3.692922103643725,3.692922103643725,5400.0
2005-08-09,3.5625835935893586,3.765332064746938,3.5625835935893586,3.692922103643725,13200.0
2005-08-10,3.5640321077057964,3.692922103643725,3.5640321077057964,3.692922103643725,4200.0
2005-08-11,3.830500180764096,3.910151864403293,3.801536534836534,3.801536534836534,17400.0
2005-08-12,3.801536534836534,3.801536534836534,3.801536534836534,3.801536534836534,0.0
2005-08-15,3.801536534836534,3.801536534836534,3.801536534836534,3.801536534836534,3600.0
2005-08-16,3.801536534836534,3.801536534836534,3.801536534836534,3.801536534836534,0.0
2005-08-17,3.555343053737903,3.7218857137565937,3.555343053737903,3.7218857137565937,4800.0
2005-08-18,3.692922103643725,3.692922103643725,3.692922103643725,3.692922103643725,4200.0
2005-08-19,3.692922103643725,3.692922103643725,3.692922103643725,3.692922103643725,0.0
2005-08-22,3.692918990234956,3.7450542674357967,3.549546874349052,3.7450542674357967,7800.0
2005-08-23,3.549549037362336,3.747952748473484,3.549549037362336,3.747952748473484,6600.0
2005-08-24,3.8377422648809945,3.910152214858995,3.765331486233718,3.765331486233718,8400.0
2005-08-25,3.792848476085092,3.792848476085092,3.792848476085092,3.792848476085092,2400.0
2005-08-26,3.792848476085092,3.792848476085092,3.792848476085092,3.792848476085092,0.0
2005-08-29,3.621958946876529,3.801536534836534,3.621958946876529,3.801536534836534,40800.0
2005-08-30,3.801536534836534,3.801536534836534,3.801536534836534,3.801536534836534,0.0
2005-08-31,3.794297478398722,3.794297478398722,3.794297478398722,3.794297478398722,2400.0
2005-09-01,3.621960017810231,3.621960017810231,3.4756915738216096,3.4756915738216096,14400.0
2005-09-02,3.4756908919404403,3.4756908919404403,3.3525933128280507,3.3525933128280507,9000.0
2005-09-06,3.352593970559224,3.4756915738216096,3.352593970559224,3.4756915738216096,17400.0
2005-09-07,3.620513152679637,3.620513152679637,3.368525489625055,3.5321724119910667,11400.0
2005-09-08,3.619064433355741,3.619064433355741,3.619064433355741,3.619064433355741,6000.0
2005-09-09,3.439486048808366,3.439486048808366,3.354042152540244,3.439486048808366,5400.0
2005-09-12,3.620512332287326,3.620512332287326,3.4756915738216096,3.4756915738216096,39600.0
2005-09-13,3.562583081372024,3.562583081372024,3.3525933128280507,3.3525933128280507,6000.0
2005-09-14,3.5104483464826486,3.51189686062964,3.5104483464826486,3.51189686062964,3000.0
2005-09-15,3.5118966300136734,3.5481011946168164,3.5118966300136734,3.5481011946168164,6600.0
2005-09-16,3.5481011946168164,3.5481011946168164,3.5481011946168164,3.5481011946168164,1200.0
2005-09-19,3.5481011946168164,3.5481011946168164,3.5481011946168164,3.5481011946168164,0.0
2005-09-20,3.519138060914375,3.519138060914375,3.519138060914375,3.519138060914375,1800.0
2005-09-21,3.519138060914375,3.519138060914375,3.519138060914375,3.519138060914375,1800.0
2005-09-22,3.519136857754949,3.519136857754949,3.367075230020196,3.517688343985104,5400.0
2005-09-23,3.368524477505935,3.368524477505935,3.368524477505935,3.368524477505935,1800.0
2005-09-26,3.517688343985104,3.517688343985104,3.517688343985104,3.517688343985104,1200.0
2005-09-27,3.519138060914375,3.519138060914375,3.519138060914375,3.519138060914375,4800.0
2005-09-28,3.368524477505935,3.368524477505935,3.368524477505935,3.368524477505935,3000.0
2005-09-29,3.368524726332037,3.4756915738216096,3.368524726332037,3.4756915738216096,4200.0
2005-09-30,3.5191371938235525,3.5191371938235525,3.3525933128280507,3.3525933128280507,3000.0
2005-10-03,3.3525933128280507,3.3525933128280507,3.3525933128280507,3.3525933128280507,1200.0
2005-10-04,3.236737860947408,3.387351026553732,3.2150149117994133,3.387351026553732,12600.0
2005-10-05,3.387351026553732,3.387351026553732,3.387351026553732,3.387351026553732,0.0
2005-10-06,3.387350401663701,3.387350401663701,3.215014318701517,3.215014318701517,9000.0
2005-10-07,3.287424654112365,3.287424654112365,3.287424654112365,3.287424654112365,600.0
2005-10-11,3.1136398967673737,3.1498452912810926,3.1136398967673737,3.1136398967673737,25200.0
2005-10-12,3.222254327960184,3.222254327960184,3.222254327960184,3.222254327960184,600.0
2005-10-13,3.222253829219693,3.222253829219693,3.041228593900978,3.186049279357367,11400.0
2005-10-14,2.991990004828363,3.041229323151313,2.968819377394596,3.041229323151313,6600.0
2005-10-17,2.976060682052804,3.1136398967673737,2.976060682052804,3.1136398967673737,6000.0
2005-10-18,3.1136398967673737,3.1136398967673737,3.1136398967673737,3.1136398967673737,1800.0
2005-10-19,3.0701931714693957,3.0701931714693957,3.0701931714693957,3.0701931714693957,3000.0
2005-10-20,3.287423054808165,3.287423054808165,3.186049279357367,3.186049279357367,3600.0
2005-10-21,3.2816311703182848,3.2816311703182848,2.9876450603778357,2.9876450603778357,13800.0
2005-10-24,3.1281215066601424,3.1281215066601424,3.0050239359383406,3.041229323151313,6000.0
2005-10-25,3.039781750068964,3.039781750068964,3.039781750068964,3.039781750068964,1200.0
2005-10-26,3.186049279357367,3.186049279357367,3.186049279357367,3.186049279357367,1200.0
2005-10-27,3.113640790821424,3.113640790821424,3.090470152062103,3.090470152062103,10200.0
2005-10-28,3.186050558480225,3.186050558480225,3.142604459701097,3.142604459701097,5400.0
2005-10-31,3.19473849562468,3.19473849562468,3.186049279357367,3.186049279357367,6000.0
2005-11-01,3.219358503790957,3.258460091178641,3.1860501431533117,3.258460091178641,8400.0
2005-11-02,3.258460091178641,3.258460091178641,3.258460091178641,3.258460091178641,0.0
2005-11-03,3.258460091178641,3.258460091178641,3.258460091178641,3.258460091178641,0.0
2005-11-04,3.3887995524569345,3.3887995524569345,3.3887995524569345,3.3887995524569345,1800.0
2005-11-07,3.3670757133975187,3.3670757133975187,3.3670757133975187,3.3670757133975187,1200.0
2005-11-08,3.3598349875111984,3.3598349875111984,3.265701053258162,3.265701053258162,1800.0
2005-11-09,3.359834720156813,3.410521518001075,3.351145501540488,3.351145501540488,15000.0
2005-11-10,3.4032809683219334,3.4032809683219334,3.296113312335144,3.330870188384275,7800.0
2005-11-11,3.4394856584037377,3.47569104972818,3.3960395617156016,3.3960395617156016,30600.0
2005-11-14,3.540860493088024,3.69292215950751,3.439486048808366,3.439486048808366,10200.0
2005-11-15,3.439486048808366,3.439486048808366,3.439486048808366,3.439486048808366,0.0
2005-11-16,3.584307544855442,3.619064433355741,3.584307544855442,3.619064433355741,8400.0
2005-11-17,3.6567163404252674,3.692921731664694,3.6567163404252674,3.6567163404252674,6000.0
2005-11-18,3.6929233367340073,3.708853268321609,3.6929233367340073,3.708853268321609,8400.0
2005-11-21,3.692921615254966,3.692921615254966,3.477139445929545,3.6914731013300943,4800.0
2005-11-22,3.50954650731634,3.622617502320085,3.50954650731634,3.622617502320085,4800.0
2005-11-23,3.696547795671493,3.696547795671493,3.6240667428389286,3.6240667428389286,3000.0
2005-11-24,3.6240667428389286,3.6240667428389286,3.6240667428389286,3.6240667428389286,0.0
2005-11-25,3.4791033870943573,3.4791033870943573,3.4791033870943573,3.4791033870943573,3000.0
2005-11-28,3.5878258016811544,3.6240667428389286,3.5153447488485914,3.6240667428389286,29400.0
2005-11-29,3.674802981170903,3.674802981170903,3.4878014504647665,3.4878014504647665,4800.0
2005-11-30,3.65885746273859,3.6603065694029153,3.65885746273859,3.6603065694029153,1800.0
2005-12-01,3.6603065694029153,3.6603065694029153,3.6603065694029153,3.6603065694029153,0.0
2005-12-02,3.6240667428389286,3.6240667428389286,3.6240667428389286,3.6240667428389286,600.0
2005-12-05,3.6095686207253697,3.6095686207253697,3.6095686207253697,3.6095686207253697,2400.0
2005-12-06,3.696546945348232,3.696546945348232,3.335590041511187,3.4356142612683787,28200.0
2005-12-07,3.3486359528901537,3.4211169758729616,3.3486359528901537,3.406621351914251,7800.0
2005-12-08,3.479103710808113,3.479103710808113,3.4138704747563127,3.476204667851457,671400.0
2005-12-09,3.444311384327393,3.445761319990454,3.3370393707749213,3.406621351914251,3542400.0
2005-12-12,3.335590939305123,3.335590939305123,3.334141002988209,3.335590939305123,72000.0
2005-12-13,3.361684093390651,3.361684093390651,3.289203039891541,3.3123964212576498,55200.0
2005-12-14,3.312397191539614,3.37763044517754,3.261660608188289,3.276157071104091,27000.0
2005-12-15,3.370382628461232,3.370382628461232,3.276157071104091,3.276157071104091,20400.0
2005-12-16,3.334141678542521,3.334141678542521,3.276157071104091,3.276157071104091,4200.0
2005-12-19,3.3312405459610805,3.3312405459610805,3.29789949017016,3.29789949017016,4800.0
2005-12-20,3.29789949017016,3.29789949017016,3.29789949017016,3.29789949017016,0.0
2005-12-21,3.3848781799098817,3.434165020749536,3.3848781799098817,3.434165020749536,4200.0
2005-12-22,3.37762891897055,3.37762891897055,3.37762891897055,3.37762891897055,6600.0
2005-12-23,3.377629507486456,3.389227130815141,3.377629507486456,3.389227130815141,9000.0
2005-12-28,3.473304204991251,3.473304204991251,3.4646064560068663,3.4646064560068663,9000.0
2005-12-29,3.471854725332109,3.471854725332109,3.392125057157525,3.463156977282809,24000.0
2005-12-30,3.4776541474456346,3.4776541474456346,3.3921265646736813,3.3921265646736813,3000.0
2006-01-03,3.4211179712002013,3.513894387785985,3.4211179712002013,3.4791033870943573,5400.0
2006-01-04,3.515344647204813,3.5805776758162504,3.47910370709492,3.50084818821256,16200.0
2006-01-05,3.50084818821256,3.50084818821256,3.50084818821256,3.50084818821256,0.0
2006-01-06,3.5327392363519152,3.534188342712792,3.5327392363519152,3.534188342712792,1800.0
2006-01-09,3.5515839930431827,3.5515839930431827,3.5515839930431827,3.5515839930431827,3600.0
2006-01-10,3.551584431164528,3.551584431164528,3.4791033870943573,3.4791033870943573,13200.0
2006-01-11,3.624065809499328,3.624065809499328,3.4646064560068663,3.4646064560068663,3000.0
2006-01-12,3.4791033870943573,3.4791033870943573,3.4791033870943573,3.4791033870943573,1800.0
2006-01-13,3.4791033870943573,3.4791033870943573,3.4791033870943573,3.4791033870943573,0.0
2006-01-16,3.447211234925053,3.453010149803984,3.447211234925053,3.453010149803984,9600.0
2006-01-17,3.450110090126332,3.450110090126332,3.406621351914251,3.406621351914251,73800.0
2006-01-18,3.4791033870943573,3.4791033870943573,3.4791033870943573,3.4791033870943573,3000.0
2006-01-19,3.479102205086372,3.624065073459172,3.479102205086372,3.6095686207253697,88200.0
2006-01-20,3.6095686207253697,3.6095686207253697,3.6095686207253697,3.6095686207253697,0.0
2006-01-23,3.5515838410992404,3.602321227105086,3.5515838410992404,3.602321227105086,5400.0
2006-01-24,3.6168162249803184,3.6168162249803184,3.6095686207253697,3.6095686207253697,5400.0
2006-01-25,3.609568974839825,3.638561053669072,3.609568974839825,3.638561053669072,16800.0
2006-01-26,3.7690279547365786,3.7690279547365786,3.7690279547365786,3.7690279547365786,3000.0
2006-01-27,3.6240667428389286,3.6240667428389286,3.6240667428389286,3.6240667428389286,3000.0
2006-01-30,3.71104428961371,3.71104428961371,3.638562406623725,3.6820513705211178,7800.0
2006-01-31,3.696547830067414,3.696547830067414,3.6820513705211178,3.6820513705211178,6000.0
2006-02-01,3.711043327054392,3.711043327054392,3.711043327054392,3.711043327054392,3000.0
2006-02-02,3.7110440455860174,3.7110440455860174,3.696547586992968,3.696547586992968,4800.0
2006-02-03,3.696547586992968,3.696547586992968,3.696547586992968,3.696547586992968,0.0
2006-02-06,3.732788016895297,3.841509989916687,3.732788016895297,3.841509989916687,4200.0
2006-02-07,3.913992176870205,3.971977605599836,3.913992176870205,3.971977605599836,10200.0
2006-02-08,3.856006437073149,4.160427943323463,3.856006437073149,4.160427943323463,20400.0
2006-02-09,3.9864737024271566,4.057505663912094,3.913992633850245,4.057505663912094,3600.0
2006-02-10,4.057505663912094,4.057505663912094,4.057505663912094,4.057505663912094,0.0
2006-02-13,4.057505663912094,4.057505663912094,4.057505663912094,4.057505663912094,0.0
2006-02-14,3.841509989916687,3.841509989916687,3.841509989916687,3.841509989916687,1200.0
2006-02-15,3.913990149917121,3.913990149917121,3.8632536000088207,3.8632536000088207,4800.0
2006-02-16,4.058955600487235,4.058955600487235,4.057505663912094,4.057505663912094,16800.0
2006-02-17,3.9139915780476944,4.000969085722682,3.9139915780476944,4.000969085722682,3600.0
2006-02-20,4.058954904430937,4.058954904430937,3.9864730188005297,4.058954904430937,4800.0
2006-02-21,3.9864723928404047,3.9864723928404047,3.9864723928404047,3.9864723928404047,1200.0
2006-02-22,3.9284887319474286,4.015466255015386,3.8850001777842222,4.015466255015386,55800.0
2006-02-23,3.88499816292181,3.88499816292181,3.88499816292181,3.88499816292181,1200.0
2006-02-24,3.88499816292181,3.88499816292181,3.88499816292181,3.88499816292181,0.0
2006-02-27,3.9864727054885303,3.9864727054885303,3.9429837434248527,3.9429837434248527,3000.0
2006-02-28,4.024164444390935,4.058955455603977,3.9284889561842826,3.9284889561842826,37200.0
2006-03-01,3.9139902408335296,3.928486694530719,3.88499816292181,3.88499816292181,12600.0
2006-03-02,4.015465308436673,4.015465308436673,3.9864723928404047,3.9864723928404047,7800.0
2006-03-03,4.043007590480283,4.043007590480283,3.841510034685321,3.8994946175988745,13200.0
2006-03-06,3.84151062712176,3.84151062712176,3.682051236866689,3.805269686942273,217800.0
2006-03-07,3.819766145962365,3.8342617754994905,3.805269686942273,3.805269686942273,31200.0
2006-03-08,3.769028635733811,3.769028635733811,3.6240665382521247,3.696547586992968,20400.0
2006-03-09,3.696547830067414,3.696547830067414,3.6820513705211178,3.6820513705211178,8400.0
2006-03-10,3.769028121580543,3.841509989916687,3.769028121580543,3.841509989916687,3000.0
2006-03-13,3.913991074383326,3.913991074383326,3.682050669022023,3.8994946175988745,13200.0
2006-03-14,3.917632790349672,3.917632790349672,3.692731759382066,3.874103371072642,4800.0
2006-03-15,3.8886126888312336,3.8886126888312336,3.8886126888312336,3.8886126888312336,1800.0
2006-03-16,3.743515990382987,3.8668490697944256,3.7362612254550536,3.772535050094721,22800.0
2006-03-17,3.878455380323015,3.878455380323015,3.878455380323015,3.878455380323015,1200.0
2006-03-20,3.961160192289614,3.961160192289614,3.8450823535033223,3.8450823535033214,4200.0
2006-03-21,3.84508381386845,3.917632283100287,3.7725345143821065,3.801554400227546,10200.0
2006-03-22,3.917632277169272,3.917632277169272,3.917632277169272,3.917632277169272,1200.0
2006-03-23,3.917632277169272,3.917632277169272,3.917632277169272,3.917632277169272,1800.0
2006-03-24,4.062731176794372,4.207828155435599,4.062731176794372,4.135279666114985,15600.0
2006-03-27,4.207826983911789,4.207826983911789,3.917632277169272,3.917632277169272,25200.0
2006-03-28,3.917632277169272,3.917632277169272,3.917632277169272,3.917632277169272,0.0
2006-03-29,4.135279301412285,4.135279301412285,4.123671926061856,4.123671926061856,6000.0
2006-03-30,3.968416247020383,3.968416247020383,3.961161897881543,3.961161897881543,6000.0
2006-03-31,3.8958671815833976,4.097553001550746,3.8958671815833976,4.094650432082109,3000.0
2006-04-03,3.961161897881543,3.961161897881543,3.953907133615427,3.961161897881543,7800.0
2006-04-04,4.120769164918607,4.120769164918607,3.9176328409650174,3.932142785953932,4800.0
2006-04-05,3.932142785953931,3.932142785953931,3.932142785953931,3.932142785953932,1800.0
2006-04-06,3.932142785953931,3.932142785953931,3.932142785953931,3.932142785953932,0.0
2006-04-07,3.932142785953931,3.932142785953931,3.932142785953931,3.932142785953932,0.0
2006-04-10,4.120768563194886,4.120768563194886,3.932142211773847,4.0917490925818605,5400.0
2006-04-11,3.932142513433196,3.9756719302557753,3.932142513433196,3.9756719302557753,901800.0
2006-04-12,4.091749995363485,4.099004760835581,3.990181618244772,4.062730933475104,2123400.0
2006-04-13,4.062730252139617,4.062730252139617,4.019200836352406,4.019200836352406,5400.0
2006-04-17,4.120768577380269,4.120768577380269,4.00469069452858,4.099003870563764,9600.0
2006-04-18,3.968417866889513,3.968417866889513,3.968417866889513,3.968417866889513,1200.0
2006-04-19,3.939398600276792,3.953908549130921,3.9335942886332007,3.953908549130921,5400.0
2006-04-20,3.953908549130921,3.953908549130921,3.953908549130921,3.953908549130921,0.0
2006-04-21,3.939398229070594,4.091750394482095,3.939398229070594,3.9466525801229504,3000.0
2006-04-24,4.099003870563764,4.099003870563764,4.099003870563764,4.099003870563764,600.0
2006-04-25,4.0612778816728445,4.0612778816728445,4.0612778816728445,4.0612778816728445,3000.0
2006-04-26,4.061279648278809,4.062730933475104,4.061279648278809,4.062730933475104,2400.0
2006-04-27,3.9393989931671154,3.9393989931671154,3.9393989931671154,3.9393989931671154,2400.0
2006-04-28,3.9393989931671154,3.9393989931671154,3.9393989931671154,3.9393989931671154,0.0
2006-05-01,4.059829546542975,4.13528062390557,3.9393989931671154,3.9393989931671154,14400.0
2006-05-02,3.946652446553761,3.9756727556727287,3.903123435821107,3.903123435821107,31800.0
2006-05-03,3.9176333828169048,3.9176333828169048,3.903123435821107,3.903123435821107,12000.0
2006-05-04,3.903123435821107,3.903123435821107,3.903123435821107,3.903123435821107,0.0
2006-05-05,3.881360303449878,3.881360303449878,3.7725371096124514,3.789948804021338,9000.0
2006-05-08,3.8088097049890166,3.939397549328388,3.7362612254550536,3.772535050094721,36000.0
2006-05-09,3.8886130134793553,3.8886130134793553,3.8160637179861374,3.8160637179861374,1800.0
2006-05-10,3.772535050094721,3.772535050094721,3.772535050094721,3.772535050094721,2400.0
2006-05-11,3.772535050094721,3.772535050094721,3.772535050094721,3.772535050094721,5400.0
2006-05-12,3.772535050094721,3.772535050094721,3.772535050094721,3.772535050094721,0.0
2006-05-15,3.772534144350482,3.772534144350482,3.6317902440813152,3.669515344751036,116400.0
2006-05-16,3.814614788905305,3.9829273619878456,3.814614788905305,3.966966958934175,49200.0
2006-05-17,3.990181699720064,3.990181699720064,3.79284966711116,3.79284966711116,4800.0
2006-05-18,3.8088098928250895,3.8088098928250895,3.8088098928250895,3.8088098928250895,11400.0
2006-05-19,3.663711915666465,3.772535050094721,3.663711915666465,3.772535050094721,6000.0
2006-05-23,3.5795558443901587,3.771084366720554,3.5795558443901587,3.591163218495016,6600.0
2006-05-24,3.591163218495016,3.591163218495016,3.591163218495016,3.591163218495016,0.0
2006-05-25,3.917632277169272,3.917632277169272,3.917632277169272,3.917632277169272,1800.0
2006-05-26,3.917632277169272,3.917632277169272,3.917632277169272,3.917632277169272,0.0
2006-05-29,3.881357672644117,3.881357672644117,3.881357672644117,3.881357672644117,4200.0
2006-05-30,3.827671434827475,3.879906472613788,3.827671434827475,3.871200840546325,13800.0
2006-05-31,3.7812409674356458,3.813163014834096,3.663712189340112,3.663712189340112,309000.0
2006-06-01,3.6869279106650152,3.772535050094721,3.6869279106650152,3.772535050094721,38400.0
2006-06-02,3.772535050094721,3.772535050094721,3.772535050094721,3.772535050094721,10800.0
2006-06-05,3.625986878839659,3.772535125941368,3.614379503797988,3.620182568627841,12000.0
2006-06-06,3.656456675420504,3.765279795702392,3.595515993744093,3.765279795702392,9600.0
2006-06-07,3.6274377558919375,3.685476285080607,3.6274377558919375,3.685476285080607,131400.0
2006-06-08,3.670967259728219,3.699986317454838,3.670967259728219,3.699986317454838,27000.0
2006-06-09,3.71449596711788,3.749319331783248,3.71449596711788,3.749319331783248,95400.0
2006-06-12,3.74931962887012,3.74931962887012,3.699986317454838,3.699986317454838,1800.0
2006-06-13,3.75657387936048,3.75657387936048,3.627437346609744,3.627437346609744,4800.0
2006-06-14,3.627437346609744,3.627437346609744,3.627437346609744,3.627437346609744,0.0
2006-06-15,3.6564569006103382,3.699986317454838,3.6492025513059687,3.699986317454838,901200.0
2006-06-16,3.627437346609744,3.627437346609744,3.627437346609744,3.627437346609744,6000.0
2006-06-19,3.627437346609744,3.627437346609744,3.627437346609744,3.627437346609744,5400.0
2006-06-20,3.605671834207652,3.605671834207652,3.5795545256210324,3.5795545256210324,6000.0
2006-06-21,3.6056736281007593,3.6056736281007593,3.604222342913911,3.604222342913911,6000.0
2006-06-22,3.575202992781086,3.575202992781086,3.575202992781086,3.575202992781086,2400.0
2006-06-23,3.663712766642005,3.758026808248161,3.5926155556816357,3.5926155556816357,8400.0
2006-06-26,3.627437346609744,3.627437346609744,3.627437346609744,3.627437346609744,6600.0
2006-06-27,3.605672298048396,3.605672298048396,3.605672298048396,3.605672298048396,27000.0
2006-06-28,3.605673246586375,3.605673246586375,3.540379534416483,3.540379534416483,70800.0
2006-06-29,3.5142615631281378,3.7507699469235,3.5113589932575917,3.5113589932575917,16200.0
2006-06-30,3.5113589932575917,3.5113589932575917,3.5113589932575917,3.5113589932575917,0.0
2006-07-04,3.5113589932575917,3.5113589932575917,3.5113589932575917,3.5113589932575917,0.0
2006-07-05,3.605673452504037,3.605673452504037,3.4895951357223094,3.4895951357223094,46200.0
2006-07-06,3.5331251004674424,3.5331251004674424,3.417047374863405,3.435910350348741,11400.0
2006-07-07,3.435910350348741,3.435910350348741,3.435910350348741,3.435910350348741,0.0
2006-07-10,3.5099087626515124,3.5099087626515124,3.504104453480901,3.504104453480901,8400.0
2006-07-11,3.504104453480901,3.504104453480901,3.504104453480901,3.504104453480901,0.0
2006-07-12,3.482340119535193,3.482340119535193,3.482340119535193,3.482340119535193,1200.0
2006-07-13,3.4823401717765496,3.540379534416483,3.409791694949403,3.540379534416483,21600.0
2006-07-14,3.5389277406333703,3.5548881375594346,3.482339671161724,3.5548881375594346,73200.0
2006-07-17,3.431557234542651,3.5186156768812014,3.431557234542651,3.5186156768812014,28200.0
2006-07-18,3.431556130459007,3.431556130459007,3.3473992481480077,3.3473992481480077,12600.0
2006-07-19,3.41349070980356,3.507906208688124,3.372818957644212,3.507906208688124,6600.0
2006-07-20,3.507906208688124,3.507906208688124,3.507906208688124,3.507906208688124,0.0
2006-07-21,3.507906208688124,3.507906208688124,3.507906208688124,3.507906208688124,0.0
2006-07-24,3.4280155149582034,3.4280155149582034,3.4280155149582034,3.4280155149582034,12600.0
2006-07-25,3.5587456408346325,3.5587456408346325,3.409133719501786,3.435279582943432,597600.0
2006-07-26,3.580533585157615,3.580533585157615,3.442541646609466,3.478855653672332,3786000.0
2006-07-27,3.468687625929507,3.468687625929507,3.468687625929507,3.468687625929507,3000.0
2006-07-28,3.468687625929507,3.468687625929507,3.468687625929507,3.468687625929507,6000.0
2006-07-31,3.4193014918384907,3.4193014918384907,3.4193014918384907,3.4193014918384907,6000.0
2006-08-01,3.4047760052516494,3.4047760052516494,3.3771772818857824,3.3771772818857824,10800.0
2006-08-02,3.340863611705616,3.340863611705616,3.340863611705616,3.340863611705616,1800.0
2006-08-03,3.428014610986922,3.428014610986922,3.413489761039881,3.413489761039881,4200.0
2006-08-04,3.413489761039881,3.413489761039881,3.413489761039881,3.413489761039881,0.0
2006-08-08,3.4062268840807195,3.4062268840807195,3.4062268840807195,3.4062268840807195,600.0
2006-08-09,3.4062268840807195,3.4062268840807195,3.4062268840807195,3.4062268840807195,0.0
2006-08-10,3.413489761039881,3.413489761039881,3.413489761039881,3.413489761039881,600.0
2006-08-11,3.3626517661726734,3.3626517661726734,3.3626517661726734,3.3626517661726734,4200.0
2006-08-14,3.413489761039881,3.413489761039881,3.413489761039881,3.413489761039881,6000.0
2006-08-15,3.412037662058476,3.412037662058476,3.412037662058476,3.412037662058476,3000.0
2006-08-16,3.3858910668002813,3.3858910668002813,3.3858910668002813,3.3858910668002813,1200.0
2006-08-17,3.362650834003476,3.412037662058476,3.362650834003476,3.412037662058476,10200.0
2006-08-18,3.412036902025408,3.413489761039881,3.412036902025408,3.413489761039881,2400.0
2006-08-21,3.4018703419268994,3.452710249440206,3.387345485221384,3.452710249440206,36600.0
2006-08-22,3.4686878964106205,3.4686878964106205,3.3699148416862204,3.430921856767936,61800.0
2006-08-23,3.430921856767936,3.430921856767936,3.430921856767936,3.430921856767936,0.0
2006-08-24,3.430921856767936,3.430921856767936,3.430921856767936,3.430921856767936,0.0
2006-08-25,3.449803484481346,3.522431486196019,3.449803484481346,3.522431486196019,13800.0
2006-08-28,3.551483290851888,3.5558410390041435,3.512264804214799,3.5442210698943573,27600.0
2006-08-29,3.5442186413993038,3.558743488939692,3.5442186413993038,3.558743488939692,6600.0
2006-08-30,3.5500301022545213,3.5500301022545213,3.428016074337298,3.506453871501505,9000.0
2006-08-31,3.486119483452349,3.486119483452349,3.486119483452349,3.486119483452349,12600.0
2006-09-01,3.484664981554482,3.5151683796779776,3.4715921560126457,3.4890227285943047,23400.0
2006-09-05,3.413489954449026,3.4251101259693257,3.361198247558202,3.4251101259693257,19200.0
2006-09-06,3.561069845227397,3.561069845227397,3.319690503099778,3.319690503099778,24600.0
2006-09-07,3.318235216650539,3.4054805883732207,3.318235216650539,3.351679795834335,15600.0
2006-09-08,3.3880321314295943,3.43747160043388,3.370583053905314,3.377854022897294,13200.0
2006-09-11,3.4011183289094205,3.4011183289094205,3.331321825469043,3.331321825469043,11400.0
2006-09-12,3.3618581287484903,3.4025730543110715,3.3618581287484903,3.4025730543110715,9000.0
2006-09-13,3.466553783627107,3.466553783627107,3.466553783627107,3.466553783627107,4800.0
2006-09-14,3.561069108754423,3.561069108754423,3.484001839104465,3.484001839104465,2400.0
2006-09-15,3.484001310903472,3.562522138241206,3.484001310903472,3.562522138241206,9600.0
2006-09-18,3.5610698257084983,3.5610698257084983,3.4767321950054755,3.5218092941783965,9600.0
2006-09-19,3.453466789198236,3.470915869314755,3.453466789198236,3.453466789198236,11400.0
2006-09-20,3.4389251428109624,3.475276858544932,3.4389251428109624,3.475276858544932,1665600.0
2006-09-21,3.460737288724228,3.460737288724228,3.460737288724228,3.460737288724228,1800.0
2006-09-22,3.489818013865684,3.4970883571229106,3.489818013865684,3.4970883571229106,4200.0
2006-09-25,3.4912730532460987,3.4912730532460987,3.4912730532460987,3.4912730532460987,3600.0
2006-09-26,3.4912730532460987,3.4912730532460987,3.4912730532460987,3.4912730532460987,0.0
2006-09-27,3.386578840109932,3.3923947837440656,3.386578840109932,3.3923947837440656,9000.0
2006-09-28,3.457828707294542,3.457828707294542,3.438926266556676,3.438926266556676,418800.0
2006-09-29,3.504359889182194,3.504359889182194,3.501451085607891,3.501451085607891,1800.0
2006-10-02,3.526171913712064,3.526171913712064,3.453466789198236,3.453466789198236,4200.0
2006-10-03,3.453466789198236,3.453466789198236,3.453466789198236,3.453466789198236,0.0
2006-10-04,3.5334402070463446,3.5334402070463446,3.466551481429555,3.4680058826085123,9600.0
2006-10-05,3.4025723892621365,3.616323626593113,3.4025723892621365,3.606144897191949,8400.0
2006-10-06,3.6235940174367296,3.661400964868256,3.562522056237147,3.649767417937479,34800.0
2006-10-10,3.706478478801044,3.7791835997821632,3.706478478801044,3.7108408526229297,24000.0
2006-10-11,3.8373462564352794,3.8373462564352794,3.735560598652348,3.735560598652348,13200.0
2006-10-12,3.844615389939656,3.844615389939656,3.780634643337744,3.795175741020841,8400.0
2006-10-13,3.722472395442976,3.722472395442976,3.712293666219973,3.712293666219975,7800.0
2006-10-16,3.712293666219973,3.712293666219973,3.712293666219973,3.712293666219975,1200.0
2006-10-17,3.780635742009217,3.780635742009217,3.681757663492891,3.681757663492891,1200.0
2006-10-18,3.6933901684650494,3.7326506837644136,3.6933901684650494,3.7326506837644136,3600.0
2006-10-19,3.744283857059672,3.744283857059672,3.722472413197408,3.722472413197408,2400.0
2006-10-20,3.766095187810838,3.780635456584495,3.766095187810838,3.780635456584495,9600.0
2006-10-23,3.82425821553524,3.827166602007976,3.80971753122755,3.82425821553524,10800.0
2006-10-24,3.82425821553524,3.82425821553524,3.82425821553524,3.82425821553524,1800.0
2006-10-25,3.92604457873628,3.92604457873628,3.844615999667589,3.896963210795168,42000.0
2006-10-26,3.8896917193514375,3.8896917193514375,3.88242137795946,3.886783749202096,25200.0
2006-10-27,3.971125069140772,3.971125069140772,3.971125069140772,3.971125069140772,1800.0
2006-10-30,3.8969642303191216,3.924591204276026,3.838800231164068,3.924591204276026,4800.0
2006-10-31,3.939131694462749,3.960943138745934,3.912958294137883,3.914412695503808,12000.0
2006-11-01,3.926046399925207,3.926046399925207,3.846070936914035,3.926046399925207,15000.0
2006-11-02,3.998750685540887,3.998750685540887,3.895510616607375,3.926046399925207,13800.0
2006-11-03,3.991477719727418,3.9987480603121455,3.991477719727418,3.9987480603121455,7200.0
2006-11-06,4.100534476444252,4.100534476444252,4.039462950143027,4.054004047273863,5400.0
2006-11-07,4.075818404314403,4.075818404314403,4.075818404314403,4.075818404314403,1200.0
2006-11-08,3.9987480603121455,3.9987480603121455,3.9987480603121455,3.9987480603121455,3600.0
2006-11-09,3.9783922692533142,4.070000003769815,3.9783922692533142,4.070000003769815,32400.0
2006-11-10,4.0714553961332784,4.072908965836896,4.0714553961332784,4.072908965836896,6600.0
2006-11-13,4.0583678339034615,4.0583678339034615,4.035101987173391,4.035101987173391,12000.0
2006-11-14,4.071455914034637,4.071455914034637,4.071455914034637,4.071455914034637,6000.0
2006-11-15,4.107805482432359,4.107805482432359,4.040918005665844,4.040918005665844,4800.0
2006-11-16,4.042371636553323,4.042371636553323,4.023468997367632,4.023468997367632,19200.0
2006-11-17,3.9900251183598887,3.9900251183598887,3.910050919839681,3.910050919839681,19200.0
2006-11-20,3.892602626157109,3.892602626157109,3.892602626157109,3.892602626157109,1200.0
2006-11-21,3.990024718248175,3.990024718248175,3.95658097342101,3.95658097342101,4200.0
2006-11-22,3.960944231348976,3.960944231348976,3.780636685957815,3.860612142396485,36000.0
2006-11-23,3.920228350064927,3.920228350064927,3.8228050883097184,3.879514678907384,10800.0
2006-11-24,3.799540136942316,3.799540136942316,3.799540136942316,3.799540136942316,2400.0
2006-11-27,3.799538353891647,3.799538353891647,3.7253797078279938,3.7253797078279938,6600.0
2006-11-28,3.741395115029289,3.929192924245271,3.741395115029289,3.885518879518488,10200.0
2006-11-29,3.802538664169667,3.802538664169667,3.802538664169667,3.8025386641696666,1800.0
2006-11-30,3.722469322568297,3.722469322568297,3.639489159329324,3.712278659291525,11400.0
2006-12-01,3.712278659291525,3.712278659291525,3.712278659291525,3.712278659291525,0.0
2006-12-04,3.785067507661014,3.8141838024413137,3.785067507661014,3.8141838024413137,5400.0
2006-12-05,3.894253150081348,3.894253150081348,3.894253150081348,3.894253150081348,4200.0
2006-12-06,3.802538664169667,3.802538664169667,3.802538664169667,3.8025386641696666,9000.0
2006-12-07,3.850579415214919,3.850579415214919,3.850579415214919,3.850579415214919,3000.0
2006-12-08,3.852035722727176,3.852035722727176,3.782157587898666,3.782157587898666,6000.0
2006-12-11,3.761775558806813,3.761775558806813,3.761775558806813,3.761775558806813,4800.0
2006-12-12,3.758864105788695,3.815640189116562,3.751585654729351,3.815640189116562,16200.0
2006-12-13,3.7850683928018216,3.828742428679097,3.777789525657768,3.828742428679097,21600.0
2006-12-14,3.828742428679097,3.828742428679097,3.828742428679097,3.828742428679097,0.0
2006-12-15,3.770512211421806,3.770512211421806,3.770512211421806,3.770512211421806,2400.0
2006-12-18,3.72101281125476,3.809816548057277,3.72101281125476,3.809816548057277,12600.0
2006-12-19,3.7122779944263526,3.7122779944263526,3.654045821776885,3.654045821776885,11400.0
2006-12-20,3.6482257777532094,3.7617775655227694,3.6482257777532094,3.6977221769006623,21000.0
2006-12-21,3.706454711321366,3.741393767920172,3.706454711321366,3.741393767920172,1800.0
2006-12-22,3.6686050150872656,3.6686050150872656,3.6613265641270583,3.6613265641270583,3600.0
2006-12-27,3.6613265641270583,3.6613265641270583,3.6613265641270583,3.6613265641270583,600.0
2006-12-28,3.776333186014652,3.776333186014652,3.712278659291525,3.712278659291525,4200.0
2006-12-29,3.684616741515627,3.777787951462496,3.684616741515627,3.777787951462496,18000.0
2007-01-02,3.777789561375914,3.777789561375914,3.686074418371668,3.686074418371668,5400.0
2007-01-03,3.686074418371668,3.686074418371668,3.686074418371668,3.686074418371668,6000.0
2007-01-04,3.675883915248444,3.675883915248444,3.6249314260218575,3.639489577591237,16800.0
2007-01-05,3.639489577591237,3.639489577591237,3.639489577591237,3.639489577591237,0.0
2007-01-08,3.67588355860708,3.687530328636489,3.67588355860708,3.687530328636489,3000.0
2007-01-09,3.687530328636489,3.687530328636489,3.687530328636489,3.687530328636489,0.0
2007-01-10,3.6191067941411537,3.6322088352410646,3.6161954145662314,3.6322088352410646,15600.0
2007-01-11,3.687530328636489,3.687530328636489,3.687530328636489,3.687530328636489,600.0
2007-01-12,3.712278949946164,3.7850684556074543,3.712278949946164,3.7850684556074543,15000.0
2007-01-15,3.8811507142650328,3.8826068207836335,3.8811507142650328,3.8826068207836335,4200.0
2007-01-16,3.8826068207836335,3.8826068207836335,3.8826068207836335,3.8826068207836335,600.0
2007-01-17,3.8826068207836335,3.8826068207836335,3.8826068207836335,3.8826068207836335,4800.0
2007-01-18,3.863680688742912,3.863680688742912,3.847667267651405,3.8549457167781007,7200.0
2007-01-19,3.9306501920862336,3.9306501920862336,3.9306501920862336,3.9306501920862336,3600.0
2007-01-22,3.9801452314022634,3.9801452314022634,3.806905203938062,3.806905203938062,10800.0
2007-01-23,3.8578568226921024,3.8578568226921024,3.8578568226921024,3.8578568226921024,1200.0
2007-01-24,3.7865242277715927,3.991791515257526,3.7865242277715927,3.991791515257526,8400.0
2007-01-25,3.850579415214919,3.850579415214919,3.850579415214919,3.850579415214919,3600.0
2007-01-26,3.754498099843067,3.7923493881374046,3.754498099843067,3.763232660097701,9000.0
2007-01-29,3.814184621135539,3.86368141657224,3.79962647062056,3.86368141657224,4800.0
2007-01-30,3.828742459172658,3.828742459172658,3.821463591970633,3.821463591970633,7200.0
2007-01-31,3.7850684556074543,3.7850684556074543,3.7850684556074543,3.7850684556074543,600.0
2007-02-01,3.821463591970633,3.821463591970633,3.821463591970633,3.821463591970633,3600.0
2007-02-02,3.821463591970633,3.821463591970633,3.821463591970633,3.821463591970633,0.0
2007-02-05,3.821463591970633,3.821463591970633,3.821463591970633,3.821463591970633,0.0
2007-02-06,3.795259405656023,3.795259405656023,3.790892334871952,3.790892334871952,3000.0
2007-02-07,3.8272872185642246,3.8272872185642246,3.745761905966989,3.7850684556074543,8400.0
2007-02-08,3.7399381118380983,3.7399381118380983,3.713733616735493,3.713733616735493,26400.0
2007-02-09,3.726836604518315,3.726836604518315,3.680250777312384,3.680250777312384,8400.0
2007-02-12,3.6904422320684223,3.6904422320684223,3.659870653862237,3.659870653862237,2400.0
2007-02-13,3.6700608346899175,3.6700608346899175,3.6700608346899175,3.6700608346899175,12000.0
2007-02-14,3.6700603813306207,3.741393767920172,3.6700603813306207,3.741393767920172,12600.0
2007-02-15,3.6846206486113697,3.748676470037832,3.6846206486113697,3.739941907143979,31200.0
2007-02-16,3.683163312457666,3.683163312457666,3.683163312457666,3.683163312457666,1200.0
2007-02-19,3.6977221769006623,3.6977221769006623,3.6977221769006623,3.6977221769006623,3000.0
2007-02-20,3.7049994132235855,3.7049994132235855,3.654046102057088,3.6555022084521336,17400.0
2007-02-21,3.675884595332623,3.7122797727363817,3.656959786153449,3.656959786153449,15600.0
2007-02-22,3.658414735406714,3.687531041348038,3.6394899279072703,3.668605400835523,465600.0
2007-02-23,3.690442342890641,3.710823256804622,3.655503276318222,3.7035443887286665,187800.0
2007-02-26,3.699176896139418,3.699176896139418,3.699176896139418,3.699176896139418,3000.0
2007-02-27,3.688985997164461,3.688985997164461,3.588536291400702,3.588536291400702,20400.0
2007-02-28,3.566698487157953,3.6380327068049576,3.566698487157953,3.619107072088956,27000.0
2007-03-01,3.617651876439775,3.617651876439775,3.617651876439775,3.617651876439775,1800.0
2007-03-02,3.603094130264207,3.623475041088632,3.603094130264207,3.623475041088632,8400.0
2007-03-05,3.623475041088632,3.623475041088632,3.623475041088632,3.623475041088632,0.0
2007-03-06,3.640945123659783,3.7035443887286665,3.640945123659783,3.7035443887286665,10800.0
2007-03-07,3.675883522928348,3.680251009583677,3.675883522928348,3.675883522928348,12600.0
2007-03-08,3.627841765878679,3.6322088352410646,3.627841765878679,3.6322088352410646,4800.0
2007-03-09,3.7399396243867695,3.7399396243867695,3.627842734198144,3.645312265829667,28200.0
2007-03-12,3.661325919111013,3.661325919111013,3.626386861618274,3.626386861618274,7200.0
2007-03-13,3.524480609272693,3.5259367156968446,3.4662486392458725,3.498276524727774,9600.0
2007-03-14,3.495364684921715,3.610372086910456,3.495364684921715,3.610372086910456,8400.0
2007-03-15,3.610371915356561,3.610371915356561,3.523023871834757,3.589991010639456,9000.0
2007-03-16,3.584168074999168,3.651134809554263,3.5215696597336303,3.5215696597336303,5400.0
2007-03-19,3.610372210029155,3.610372210029155,3.560875425600383,3.560875425600383,10800.0
2007-03-20,3.5025732671655474,3.5448426272814326,3.470506043577076,3.493827565955513,23400.0
2007-03-21,3.451557561356694,3.563791057413441,3.451557561356694,3.563791057413441,8400.0
2007-03-22,3.504031562685575,3.504031562685575,3.504031562685575,3.504031562685575,1200.0
2007-03-23,3.495285273782458,3.495285273782458,3.448642023012746,3.4515578126173647,16200.0
2007-03-26,3.633756239007277,3.633756239007277,3.483624744297015,3.4982007754698863,10800.0
2007-03-27,3.4981992363789765,3.566705259995218,3.4981992363789765,3.566705259995218,7200.0
2007-03-28,3.5375543798709432,3.6002304999463277,3.5375543798709432,3.6002304999463277,29400.0
2007-03-29,3.6002304999463277,3.6002304999463277,3.6002304999463277,3.6002304999463277,1200.0
2007-03-30,3.5710794223304454,3.5710794223304454,3.5710794223304454,3.5710794223304454,2400.0
2007-04-02,3.5710784476629014,3.622094330649954,3.5710784476629014,3.6002304999463277,6000.0
2007-04-03,3.626467851390859,3.626467851390859,3.626467851390859,3.626467851390859,1200.0
2007-04-04,3.716837006852328,3.716837006852328,3.515690516859604,3.515690516859604,51600.0
2007-04-05,3.568164743338241,3.568164743338241,3.568164743338241,3.568164743338241,6600.0
2007-04-09,3.556503708735684,3.556503708735684,3.4428121082042584,3.4428121082042584,6600.0
2007-04-10,3.448641779226417,3.4996578767607747,3.448641779226417,3.4996578767607747,9600.0
2007-04-11,3.454472840467523,3.506946003472565,3.454472840467523,3.506946003472565,9600.0
2007-04-12,3.5652472058834754,3.5652472058834754,3.5652472058834754,3.5652472058834754,2400.0
2007-04-13,3.502572079342552,3.502572079342552,3.502572079342552,3.502572079342552,4800.0
2007-04-16,3.5200634820179846,3.543385207800238,3.5200634820179846,3.543385207800238,6000.0
2007-04-17,3.52006417157477,3.5288094555655998,3.4486421282204582,3.4661331132200925,14400.0
2007-04-18,3.4661331132200925,3.4661331132200925,3.4661331132200925,3.4661331132200925,0.0
2007-04-19,3.426777521567116,3.4617594815656285,3.425320461172833,3.425320461172833,12600.0
2007-04-20,3.461759782030381,3.461759782030381,3.457386932396559,3.457386932396559,6600.0
2007-04-23,3.454471885995998,3.454471885995998,3.425320461172833,3.425320461172833,6000.0
2007-04-24,3.352441045602452,3.368474966610145,3.2985110404923605,3.3451534493952693,17400.0
2007-04-25,3.42532151922751,3.5273516418793496,3.42532151922751,3.493827565955513,28800.0
2007-04-26,3.5463001713729243,3.5710789606536726,3.5463001713729243,3.5608766166264507,7800.0
2007-04-27,3.520063642934945,3.520063642934945,3.5127758378674008,3.5127758378674008,3600.0
2007-04-30,3.524435907934999,3.528808340039213,3.502572079342552,3.502572079342552,10800.0
2007-05-01,3.5069452535601573,3.5069452535601573,3.4821664679345625,3.4821664679345625,4200.0
2007-05-02,3.4982007754698863,3.4982007754698863,3.4982007754698863,3.4982007754698863,1800.0
2007-05-03,3.5113174667391176,3.5113174667391176,3.425320461172833,3.425320461172833,8400.0
2007-05-04,3.429694868788697,3.4763370862951644,3.429694868788697,3.460303993440898,13200.0
2007-05-07,3.4573866323113505,3.477793401170602,3.425320461172833,3.425320461172833,7200.0
2007-05-08,3.4675908335707306,3.4675908335707306,3.388881405033192,3.4092873446635763,12600.0
2007-05-09,3.461759793089193,3.543385207800238,3.461759793089193,3.543385207800238,2400.0
2007-05-10,3.543385207800238,3.543385207800238,3.543385207800238,3.543385207800238,0.0
2007-05-11,3.420948919094954,3.420948919094954,3.420948919094954,3.420948919094954,600.0
2007-05-14,3.420948208814416,3.4457267871964623,3.3888809914906006,3.4457267871964623,27000.0
2007-05-15,3.49820030254757,3.5186062430092724,3.447185242884328,3.506946003472565,6000.0
2007-05-16,3.517149047381773,3.517149047381773,3.517149047381773,3.517149047381773,6000.0
2007-05-17,3.4719643689719426,3.559419515335562,3.4719643689719426,3.559419515335562,8400.0
2007-05-18,3.571078796270561,3.571078796270561,3.5506728581016023,3.5506728581016023,19800.0
2007-05-22,3.4792505979162907,3.4792505979162907,3.4792505979162907,3.4792505979162907,1800.0
2007-05-23,3.461760658466841,3.521522256896147,3.461760658466841,3.521522256896147,2400.0
2007-05-24,3.521522256896147,3.521522256896147,3.521522256896147,3.521522256896147,0.0
2007-05-25,3.3888829242816545,3.3888829242816545,3.3888829242816545,3.3888829242816545,600.0
2007-05-28,3.556505451844643,3.556505451844643,3.3888829242816545,3.3888829242816545,4800.0
2007-05-29,3.4982007754698863,3.4982007754698863,3.4982007754698863,3.4982007754698863,1800.0
2007-05-30,3.4952843811698595,3.4952843811698595,3.425320461172833,3.425320461172833,6600.0
2007-05-31,3.425320461172833,3.425320461172833,3.425320461172833,3.425320461172833,0.0
2007-06-01,3.3888804872408,3.4253203403843178,3.381592891928156,3.381592891928156,4278000.0
2007-06-04,3.442811110318028,3.463217043180555,3.3976257702321986,3.3976257702321986,21600.0
2007-06-05,3.3743065077236825,3.3743065077236825,3.3378674665304,3.3378674665304,19200.0
2007-06-06,3.350983727482507,3.350983727482507,3.1731581367428445,3.243122057482335,56400.0
2007-06-07,3.301426765511742,3.301426765511742,3.279562929246502,3.279562929246502,5400.0
2007-06-08,3.301426765511742,3.301426765511742,3.279562929246502,3.279562929246502,45000.0
2007-06-11,3.314544702861094,3.314544702861094,3.3101720609741263,3.3101720609741263,4200.0
2007-06-12,3.2795629426725688,3.2795629426725688,3.206684044180729,3.206684044180729,4800.0
2007-06-13,3.206684044180729,3.2474957185742075,3.206684044180729,3.206684044180729,10200.0
2007-06-14,3.206682972808444,3.250410422399338,3.206682972808444,3.250410422399338,1800.0
2007-06-15,3.3961689071465235,3.3961689071465235,3.3961689071465235,3.3961689071465235,1800.0
2007-06-18,3.3961701409486995,3.42094977320718,3.3378674665304,3.3378674665304,18000.0
2007-06-19,3.3524414015787096,3.410745096552354,3.329120715923334,3.340780954496537,29400.0
2007-06-20,3.3349513583069155,3.3349513583069155,3.3349513583069155,3.3349513583069155,1800.0
2007-06-21,3.3699325209934305,3.393254250135038,3.3699325209934305,3.3757630575333213,12600.0
2007-06-22,3.420948118586529,3.420948118586529,3.3232896171400856,3.393253751743893,31200.0
2007-06-25,3.3670173531202146,3.3670173531202146,3.3670173531202146,3.3670173531202146,1800.0
2007-06-26,3.375763158000105,3.375763158000105,3.2372931759083534,3.2372931759083534,18000.0
2007-06-27,3.2649866094444486,3.2722750407399244,3.2431227751208613,3.2722750407399244,2400.0
2007-06-28,3.2868506479128574,3.2868506479128574,3.275190198921049,3.283935900555661,6000.0
2007-06-29,3.257698243123811,3.257698243123811,3.244580111594076,3.244580111594076,7800.0
2007-07-03,3.260613285530362,3.263529074642951,3.21251298211104,3.224174261980874,10800.0
2007-07-04,3.250410422399338,3.250410422399338,3.250410422399338,3.250410422399338,1200.0
2007-07-05,3.250410422399338,3.250410422399338,3.250410422399338,3.250410422399338,0.0
2007-07-06,3.3451542549340028,3.3495268971148566,3.3451542549340028,3.3495268971148566,2400.0
2007-07-09,3.3495268971148566,3.3495268971148566,3.3495268971148566,3.3495268971148566,0.0
2007-07-10,3.2664435729044285,3.2664435729044285,3.243122057482335,3.243122057482335,19200.0
2007-07-11,3.2154294445522065,3.2154294445522065,3.173159042434833,3.173159042434833,78600.0
2007-07-12,3.2125134021651367,3.2125134021651367,3.2125134021651367,3.2125134021651367,3000.0
2007-07-13,3.209599039853343,3.209599039853343,3.149838275624213,3.149838275624213,1800.0
2007-07-16,3.1702440039023245,3.1819044518734207,3.1410925712111077,3.1410925712111077,12000.0
2007-07-17,3.1629565799802277,3.206684044180729,3.1075678331326024,3.206684044180729,5400.0
2007-07-18,3.27956180126154,3.27956180126154,3.1600396903603727,3.2285467568796067,39600.0
2007-07-19,3.2285480694732813,3.235835667836348,3.170244363442629,3.170244363442629,13800.0
2007-07-20,3.2008538940589744,3.2008538940589744,3.062383678272389,3.0842475172702315,28800.0
2007-07-23,3.1571250773998774,3.1571250773998774,3.082788510337635,3.082788510337635,25200.0
2007-07-24,3.145553686709324,3.145553686709324,3.109062068974617,3.109062068974617,12600.0
2007-07-25,3.116360065730133,3.120739126744871,3.0667325172074897,3.120739126744871,22200.0
2007-07-26,3.352823812186127,3.352823812186127,3.0492165821646826,3.0492165821646826,31800.0
2007-07-27,2.9645569858063814,3.0550552301524165,2.9645569858063814,3.0550552301524165,9000.0
2007-07-30,3.056514787511944,3.0608936399349367,3.056514787511944,3.0608936399349367,6000.0
2007-07-31,3.0652732809900742,3.0652732809900742,3.0652732809900742,3.0652732809900742,600.0
2007-08-01,3.036080277447637,3.036080277447637,2.9879118502169386,2.9879118502169386,11400.0
2007-08-02,3.0477577472683386,3.0477577472683386,2.970396258916256,2.9718553895967608,22200.0
2007-08-03,3.0098049161252547,3.0098049161252547,2.977692370148,2.977692370148,10200.0
2007-08-07,3.0185637370992056,3.0185637370992056,2.984991216094397,2.984991216094397,18600.0
2007-08-08,3.0652732030399807,3.094466044518316,3.0652732030399807,3.094466044518316,4800.0
2007-08-09,3.0331603478919265,3.0652731199435657,3.0331603478919265,3.036080279256619,8400.0
2007-08-10,3.028782232191214,3.028782232191214,2.99958938439762,2.99958938439762,10800.0
2007-08-13,3.125117981512864,3.136795825570262,3.125117981512864,3.136795825570262,3600.0
2007-08-14,3.098843828186051,3.098843828186051,3.0930058465596524,3.0930058465596524,3000.0
2007-08-15,3.043377816738757,3.043377816738757,2.9922903002460086,2.9922903002460086,2400.0
2007-08-16,2.9587181133948097,2.9587181133948097,2.89741250195528,2.92368624594144,30000.0
2007-08-17,3.024402023928036,3.024402023928036,2.9922903002460086,2.9922903002460086,3000.0
2007-08-20,3.0419175447652846,3.0419175447652846,2.984991216094397,2.984991216094397,10200.0
2007-08-21,3.0068859708450413,3.0068859708450413,2.954338492812705,2.954338492812705,7800.0
2007-08-22,2.990830930053981,3.0083467608661865,2.990830930053981,3.0083467608661865,10200.0
2007-08-23,3.0083467608661865,3.0083467608661865,3.0083467608661865,3.0083467608661865,0.0
2007-08-24,2.9922903002460086,2.9922903002460086,2.9922903002460086,2.9922903002460086,12600.0
2007-08-27,2.9922903002460086,2.9922903002460086,2.9922903002460086,2.9922903002460086,0.0
2007-08-28,2.990830717548654,2.9937498136714398,2.952879962290536,2.952879962290536,16200.0
2007-08-29,2.995209969480236,3.2477297573748984,2.9426622686363304,3.182045287923896,45600.0
2007-08-30,3.244809998802102,3.244809998802102,3.1367959404621795,3.1382550707080723,37200.0
2007-08-31,3.2069552247605864,3.2069552247605864,3.1674894407505727,3.186490911823169,12000.0
2007-09-04,3.2946556124411632,3.2946556124411632,3.252266041012388,3.252266041012388,10800.0
2007-09-05,3.2361895711542767,3.2361895711542767,3.2361895711542767,3.2361895711542767,4800.0
2007-09-06,3.230341394958004,3.230341394958004,3.230341394958004,3.230341394958004,600.0
2007-09-07,3.1791828100946327,3.1791828100946327,3.107559595699269,3.135332054533396,13200.0
2007-09-10,3.120715245931603,3.120715245931603,3.0476308500585123,3.0476308500585123,9600.0
2007-09-11,3.113407408479013,3.113407408479013,3.113407408479013,3.113407408479013,8400.0
2007-09-12,3.144103553961052,3.1601818575831717,3.126563244214582,3.126563244214582,50400.0
2007-09-13,3.189416334451578,3.189416334451578,3.126563244214582,3.126563244214582,3000.0
2007-09-14,3.012549613313509,3.1967229886421755,3.012549613313509,3.17041253632335,13200.0
2007-09-17,3.08563350042011,3.15725670058778,3.08563350042011,3.15725670058778,13800.0
2007-09-18,3.1134068168920064,3.142640447133452,3.109021845539708,3.141179277908816,21000.0
2007-09-19,3.1017146461737366,3.12802510960974,3.09586745832734,3.12802510960974,16200.0
2007-09-20,3.084172631169592,3.084172631169592,3.062247360163173,3.062247360163173,11400.0
2007-09-21,3.1060989287375524,3.113407075533888,3.069556312883509,3.0987899455534977,28800.0
2007-09-24,3.100251632706489,3.100251632706489,3.0344753909416,3.046168508252927,11400.0
2007-09-25,2.9628525968821684,2.992087067124838,2.9613914274769213,2.9803929026532807,9000.0
2007-09-26,3.0154730406774357,3.0154730406774357,2.9745460851654526,2.986239411413059,10200.0
2007-09-27,2.986239411413059,2.986239411413059,2.986239411413059,2.986239411413059,0.0
2007-09-28,2.9862393608311906,2.9862393608311906,2.983316395238384,2.983316395238384,2400.0
2007-10-01,2.983316823959018,2.98916296508166,2.983316823959018,2.984777784223115,7800.0
2007-10-02,2.9496970377291487,2.973084528498344,2.9496970377291487,2.973084528498344,6000.0
2007-10-03,2.923386731772476,2.955544167318111,2.9219255624035045,2.927771703557924,23400.0
2007-10-04,2.920463285416938,2.9453119444529,2.920463285416938,2.9453119444529,25200.0
2007-10-05,2.945312254873277,2.945312254873277,2.9336189269333426,2.9336189269333426,9000.0
2007-10-09,2.938003819358552,2.938003819358552,2.9292336668179595,2.930695672553453,13200.0
2007-10-10,2.955543414781022,2.974545721035037,2.955543414781022,2.9584665891624025,10800.0
2007-10-11,3.0110881243717413,3.0125501300633446,3.0110881243717413,3.0125501300633446,6600.0
2007-10-12,2.946775035584654,2.986240840811597,2.946775035584654,2.952622224249545,9000.0
2007-10-15,2.9599288425876096,2.961390848094576,2.9511586914178927,2.9511586914178927,6600.0
2007-10-16,2.943850756356541,2.943850756356541,2.9380035702979628,2.9380035702979628,1800.0
2007-10-17,2.9380033271840365,2.981854291638012,2.9380033271840365,2.981854291638012,31800.0
2007-10-18,2.9803925053053435,2.9803925053053435,2.9745461556882886,2.9745461556882886,1800.0
2007-10-19,2.952621419094826,2.9672377139952704,2.9306959312594163,2.957006391203739,60600.0
2007-10-22,2.9350819467220477,2.992088064019761,2.9350819467220477,2.992088064019761,12000.0
2007-10-23,2.9394659121035485,2.9394659121035485,2.9394659121035485,2.9394659121035485,1800.0
2007-10-24,2.940926257940606,2.989162189382522,2.940926257940606,2.989162189382522,7800.0
2007-10-25,2.9467741484219845,2.976007782878233,2.9467741484219845,2.976007782878233,4200.0
2007-10-26,2.981854291638012,2.981854291638012,2.981854291638012,2.981854291638012,2400.0
2007-10-29,2.924849372722658,2.968700145584928,2.8883067483586315,2.90584705750354,25200.0
2007-10-30,2.9233866073443173,2.9496970642279474,2.91607846074425,2.9496970642279474,33600.0
2007-10-31,2.938003404455423,2.997932667137831,2.938003404455423,2.997932667137831,11400.0
2007-11-01,2.997931535611301,2.997931535611301,2.778677626716745,2.807912080646908,24600.0
2007-11-02,2.8137588276119,2.8137588276119,2.8137588276119,2.8137588276119,5400.0
2007-11-05,2.8926910928866123,2.927771703557924,2.8926910928866123,2.927771703557924,42600.0
2007-11-06,2.8517638949406456,2.8517638949406456,2.8503018894126524,2.8503018894126524,4200.0
2007-11-07,2.807912856832763,2.807912856832763,2.7172871328109207,2.7465215948223087,7200.0
2007-11-08,2.7012096253327478,2.7552925489880447,2.6997476195249077,2.7552925489880447,33600.0
2007-11-09,2.6968243505888414,2.766985566507602,2.6968243505888414,2.766985566507602,7200.0
2007-11-12,2.7611385813373968,2.7611385813373968,2.7611385813373968,2.7611385813373968,4200.0
2007-11-13,2.7611385813373968,2.7611385813373968,2.7611385813373968,2.7611385813373968,0.0
2007-11-14,2.783063465596994,2.783063465596994,2.783063465596994,2.783063465596994,600.0
2007-11-15,2.742136853360873,2.742136853360873,2.740674847857317,2.740674847857317,1800.0
2007-11-16,2.740675454844286,2.740675454844286,2.7055948424777903,2.7055948424777903,13800.0
2007-11-19,2.705594020323559,2.705594020323559,2.4863400505611555,2.606199191252068,76200.0
2007-11-20,2.63104766863504,2.6924387223560644,2.484878074915028,2.575503591031948,83400.0
2007-11-21,2.5579623663474504,2.645663839996215,2.556500361474761,2.645663839996215,29400.0
2007-11-22,2.522883793838722,2.5798899018330634,2.522883793838722,2.5798899018330634,9000.0
2007-11-23,2.5798899018330634,2.5798899018330634,2.5798899018330634,2.5798899018330634,0.0
2007-11-26,2.574042634757901,2.638356889105727,2.574042634757901,2.604738278677764,17400.0
2007-11-27,2.61572198226527,2.6362257311114,2.589359750095164,2.589359750095164,4800.0
2007-11-28,2.658194110932151,2.712383452856902,2.6435480087634544,2.712383452856902,9000.0
2007-11-29,2.664052305861736,2.664052305861736,2.6098629697919127,2.636225196617081,19200.0
2007-11-30,2.6523351969171007,2.6786974243866912,2.6523351969171007,2.6786974243866912,2400.0
2007-12-03,2.677233052021845,2.677233052021845,2.6699094792490072,2.672839243571452,1218000.0
2007-12-04,2.6772343463054096,2.6772343463054096,2.661123358351399,2.661123358351399,16800.0
2007-12-05,2.665517074518092,2.665517074518092,2.642084396656449,2.656729663188666,17400.0
2007-12-06,2.6786972136633698,2.6948081957955434,2.6728395698782297,2.6948081957955434,6000.0
2007-12-07,2.661122256389231,2.6655160651443084,2.539563426626527,2.539563426626527,10800.0
2007-12-10,2.6728395245051564,2.6874845765069435,2.6728395245051564,2.6874845765069435,46200.0
2007-12-11,2.68748495456871,2.7519265864770106,2.68748495456871,2.6992021291634902,36600.0
2007-12-12,2.70213049640729,2.70213049640729,2.6318310250439207,2.6318310250439207,4200.0
2007-12-13,2.6479422728632,2.6479422728632,2.6479422728632,2.6479422728632,13200.0
2007-12-14,2.642083981416416,2.642083981416416,2.60107585881568,2.6303670158018413,8400.0
2007-12-17,2.6303669502646474,2.6303669502646474,2.599610911457497,2.599610911457497,37800.0
2007-12-18,2.5864298458957404,2.5864298458957404,2.577642435643831,2.577642435643831,12000.0
2007-12-19,2.5659254947478853,2.6186499395557217,2.5659254947478853,2.6186499395557217,30000.0
2007-12-20,2.5747144847910177,2.5864306162664503,2.548352246183274,2.548352246183274,23400.0
2007-12-21,2.4912318468541983,2.53077527601324,2.4912318468541983,2.527846350380407,20400.0
2007-12-24,2.500020880765826,2.6347609755166808,2.500020880765826,2.536635408142368,13800.0
2007-12-27,2.675768641609011,2.675768641609011,2.526382480091369,2.636225196617081,19200.0
2007-12-28,2.636225196617081,2.636225196617081,2.636225196617081,2.636225196617081,0.0
2007-12-31,2.636225196617081,2.636225196617081,2.636225196617081,2.636225196617081,0.0
2008-01-02,2.6699102722664385,2.6699102722664385,2.6699102722664385,2.6699102722664385,1800.0
2008-01-03,2.6494069967209204,2.6494069967209204,2.6494069967209204,2.6494069967209204,3000.0
2008-01-04,2.6655168127748547,2.6655168127748547,2.604004730000712,2.6083985399881766,24600.0
2008-01-07,2.608397870049646,2.608397870049646,2.561531902440192,2.561531902440192,25800.0
2008-01-08,2.564462302976486,2.564462302976486,2.564462302976486,2.564462302976486,1200.0
2008-01-09,2.59961005952886,2.59961005952886,2.5629963880926985,2.5629963880926985,9000.0
2008-01-10,2.5629982578709107,2.564462302976486,2.5629982578709107,2.564462302976486,17400.0
2008-01-11,2.562996849907092,2.562996849907092,2.48976781777353,2.48976781777353,19800.0
2008-01-14,2.4180043864968743,2.475122643242601,2.4180043864968743,2.4736577609803176,36000.0
2008-01-15,2.416540792618997,2.416540792618997,2.3579576223772327,2.412146981522909,22800.0
2008-01-16,2.375531036185388,2.376995918358232,2.224681065188689,2.3345237632201536,31200.0
2008-01-17,2.359422639570113,2.359422639570113,2.359422639570113,2.359422639570113,10800.0
2008-01-18,2.478052408963905,2.478052408963905,2.478052408963905,2.478052408963905,13800.0
2008-01-21,2.5586040228324007,2.5586040228324007,2.431186247826348,2.431186247826348,14400.0
2008-01-22,2.371138479738434,2.4472964635787573,2.322807612692393,2.44583158076184,22800.0
2008-01-23,2.3989655369827343,2.47365863615202,2.3989655369827343,2.4150754764174955,25800.0
2008-01-24,2.520524853340307,2.5629978680768306,2.4531551142740198,2.5293122652641946,31800.0
2008-01-25,2.5776423356774103,2.636225487434932,2.5527449885251534,2.5527449885251534,24600.0
2008-01-28,2.573248291669527,2.678697192416197,2.5351697314637938,2.5351697314637938,25200.0
2008-01-29,2.5351697314637938,2.5351697314637938,2.5351697314637938,2.5351697314637938,0.0
2008-01-30,2.489768314043053,2.489768314043053,2.3477057064969307,2.480980903858491,170400.0
2008-01-31,2.4341145824025614,2.5337050076060743,2.420933573738991,2.5337050076060743,84600.0
2008-02-01,2.5117364436102614,2.5117364436102614,2.488303773472217,2.48976781777353,22800.0
2008-02-04,2.4956258498953465,2.5629963880926985,2.4956258498953465,2.5629963880926985,18000.0
2008-02-05,2.5629963880926985,2.5629963880926985,2.5629963880926985,2.5629963880926985,0.0
2008-02-06,2.4370435711533864,2.4414371709834666,2.4370435711533864,2.4414371709834666,7800.0
2008-02-07,2.429721791520681,2.460477628312973,2.429721791520681,2.460477628312973,6000.0
2008-02-08,2.561531506021964,2.5629963880926985,2.561531506021964,2.5629963880926985,16200.0
2008-02-11,2.4926976253652047,2.6772334151446118,2.4926976253652047,2.6772334151446118,3000.0
2008-02-12,2.5351692854729784,2.5629963880926985,2.5351692854729784,2.5629963880926985,15000.0
2008-02-13,2.5629963880926985,2.5629963880926985,2.5629963880926985,2.5629963880926985,0.0
2008-02-14,2.5849653403167907,2.5849653403167907,2.5849653403167907,2.5849653403167907,1800.0
2008-02-15,2.5849653403167907,2.5849653403167907,2.5849653403167907,2.5849653403167907,0.0
2008-02-19,2.58496599088461,2.680162620284294,2.58496599088461,2.5864298259692973,17400.0
2008-02-20,2.564461626437583,2.5835013310747112,2.562997581718242,2.5835013310747112,5400.0
2008-02-21,2.5835013310747112,2.5835013310747112,2.5835013310747112,2.5835013310747112,0.0
2008-02-22,2.491232863671605,2.524917617280608,2.491232863671605,2.524917617280608,5400.0
2008-02-25,2.5615318846172146,2.570319292765657,2.5615318846172146,2.570319292765657,18000.0
2008-02-26,2.570319292765657,2.570319292765657,2.570319292765657,2.570319292765657,0.0
2008-02-27,2.498555226206554,2.498555226206554,2.48976781777353,2.48976781777353,7200.0
2008-02-28,2.631832264540563,2.631832264540563,2.4472966152615405,2.460477628312973,408000.0
2008-02-29,2.46780011436404,2.478052408963905,2.46780011436404,2.478052408963905,10200.0
2008-03-03,2.450225196194029,2.453154961845226,2.450225196194029,2.453154961845226,13800.0
2008-03-04,2.4590118214841623,2.4590118214841623,2.422398142885241,2.422398142885241,260400.0
2008-03-05,2.410683008473677,2.410683008473677,2.366745722779473,2.40921896303875,6600.0
2008-03-06,2.390178587663962,2.390178587663962,2.3652812323113093,2.3667450678326456,6000.0
2008-03-07,2.3433112957996216,2.3447753400173568,2.3389176965881,2.3389176965881,4200.0
2008-03-10,2.3272008018638703,2.3272008018638703,2.2539726032056286,2.267153611921438,11400.0
2008-03-11,2.2276098320670554,2.259830533297291,2.2085701363325483,2.2085701363325483,14400.0
2008-03-12,2.23932616905606,2.242255933471467,2.195389130699579,2.1968540129072824,202800.0
2008-03-13,2.126555381694151,2.1704924330703963,2.0943344583347967,2.1660986231785784,213000.0
2008-03-14,2.167563702663025,2.183673642034724,2.108980752666225,2.183673642034724,151200.0
2008-03-17,2.160240336330961,2.183673642034724,2.160240336330961,2.183673642034724,9092400.0
2008-03-18,2.1968540129072824,2.1968540129072824,2.1968540129072824,2.1968540129072824,6000.0
2008-03-19,2.195390084210174,2.217358717684082,2.195390084210174,2.217358717684082,7800.0
2008-03-20,2.2092840373573632,2.2092840373573632,2.2092840373573632,2.2092840373573632,1200.0
2008-03-24,2.260663234469609,2.260663234469609,2.260663234469609,2.260663234469609,1800.0
2008-03-25,2.260663932254975,2.27093893096893,2.260663932254975,2.27093893096893,1800.0
2008-03-26,2.2753427619791617,2.414799872985493,2.2753427619791617,2.414799872985493,2400.0
2008-03-27,2.414799872985493,2.414799872985493,2.414799872985493,2.414799872985493,0.0
2008-03-28,2.414799872985493,2.414799872985493,2.414799872985493,2.414799872985493,0.0
2008-03-31,2.348741564176447,2.4221394493154373,2.348741564176447,2.392780421256142,25200.0
2008-04-01,2.3487417560026533,2.3487417560026533,2.3487417560026533,2.3487417560026533,16200.0
2008-04-02,2.3487417560026533,2.3487417560026533,2.3487417560026533,2.3487417560026533,0.0
2008-04-03,2.32525331282687,2.32525331282687,2.2900220270316503,2.2900220270316503,3220800.0
2008-04-04,2.2621301021742504,2.2621301021742504,2.2621301021742504,2.2621301021742504,4200.0
2008-04-07,2.262131026300015,2.2797465687375427,2.262131026300015,2.2797465687375427,7800.0
2008-04-08,2.203412921112742,2.223964174867487,2.201944644425708,2.206348634511586,12000.0
2008-04-09,2.273875336790491,2.273875336790491,2.1652455291345385,2.1872650620384397,7200.0
2008-04-10,2.2019450075618874,2.2019450075618874,2.08597569943629,2.199009293678896,4200.0
2008-04-11,2.0845072481849773,2.190200456321793,2.0845072481849773,2.140289564707893,28800.0
2008-04-14,2.182860171230672,2.182860171230672,2.182860171230672,2.182860171230672,600.0
2008-04-15,2.1153350810587064,2.137354400067329,2.1153350810587064,2.137354400067329,11400.0
2008-04-16,2.259194200215106,2.259194200215106,2.096250423043977,2.096250423043977,9000.0
2008-04-17,2.096250423043977,2.096250423043977,2.096250423043977,2.096250423043977,0.0
2008-04-18,2.100655842196365,2.100655842196365,2.084508573455655,2.084508573455655,8400.0
2008-04-21,2.084508573455655,2.084508573455655,2.084508573455655,2.084508573455655,600.0
2008-04-22,2.084507726922675,2.084507726922675,1.981749997646813,2.0257888444846515,9600.0
2008-04-23,1.9934929439531823,1.9964292862734887,1.9817494646155227,1.9817494646155227,10200.0
2008-04-24,1.9817494646155227,1.9817494646155227,1.9817494646155227,1.9817494646155227,1800.0
2008-04-25,2.01404520705253,2.01551243336969,2.01404520705253,2.01551243336969,6600.0
2008-04-28,2.015512862084806,2.1079945483557565,2.015512862084806,2.099186778710608,14400.0
2008-04-29,2.094783472324915,2.0962517492549715,2.0536809580122704,2.0698282243537807,11400.0
2008-04-30,1.9978977450608808,2.10505949004387,1.9978977450608808,2.10505949004387,4200.0
2008-05-01,2.105059165244312,2.1285467622987166,2.1006551751735474,2.1285467622987166,11400.0
2008-05-02,2.087443499891005,2.087443499891005,2.087443499891005,2.087443499891005,4800.0
2008-05-05,2.087444231022085,2.1681826805913595,2.087444231022085,2.1681826805913595,1800.0
2008-05-06,2.1358868933661603,2.1358868933661603,2.0815719795838104,2.0815719795838104,16200.0
2008-05-07,2.1725850971037626,2.17405253346206,2.1725850971037626,2.17405253346206,9600.0
2008-05-08,2.1725853176872776,2.3443371272099838,2.1725853176872776,2.2900220270316503,10800.0
2008-05-09,2.345805159290196,2.345805159290196,2.334061883311206,2.334061883311206,1800.0
2008-05-12,2.3487406473827197,2.3487406473827197,2.306169243838166,2.306169243838166,3600.0
2008-05-13,2.229836859587286,2.229836859587286,2.229836859587286,2.229836859587286,600.0
2008-05-14,2.229836859587286,2.229836859587286,2.229836859587286,2.229836859587286,0.0
2008-05-15,2.232772719103624,2.232772719103624,2.2313044419075685,2.2313044419075685,4800.0
2008-05-16,2.2034124965183444,2.2122202649990514,2.201944220114246,2.201944220114246,9600.0
2008-05-20,2.165244599596805,2.165244599596805,2.152032843527496,2.152032843527496,1800.0
2008-05-21,2.2122216269673096,2.213689064299785,2.204881290396518,2.204881290396518,13800.0
2008-05-22,2.138821297451924,2.152032843527496,2.138821297451924,2.152032843527496,3600.0
2008-05-23,2.152032843527496,2.152032843527496,2.152032843527496,2.152032843527496,0.0
2008-05-26,2.0639559235580727,2.215156510485412,2.0639559235580727,2.215156510485412,13800.0
2008-05-27,2.1916687618201385,2.1916687618201385,2.1916687618201385,2.1916687618201385,1800.0
2008-05-28,2.1916684587692443,2.222495757436778,2.1916684587692443,2.216624331010907,5400.0
2008-05-29,2.216624331010907,2.216624331010907,2.216624331010907,2.216624331010907,0.0
2008-05-30,2.1946050483269293,2.1946050483269293,2.160841195911748,2.160841195911748,5400.0
2008-06-02,2.1725858977634083,2.1725858977634083,2.121206706850386,2.121206706850386,11400.0
2008-06-03,2.071295923631381,2.1094627134151427,2.071295923631381,2.1094627134151427,5400.0
2008-06-04,2.1094627134151427,2.1094627134151427,2.1094627134151427,2.1094627134151427,0.0
2008-06-05,2.1094627134151427,2.1094627134151427,2.1094627134151427,2.1094627134151427,0.0
2008-06-06,2.0551474634762696,2.0551474634762696,2.002300857614165,2.002300857614165,8400.0
2008-06-09,2.0522120982021708,2.0845076716816338,1.9626661303475887,1.9626661303475887,29400.0
2008-06-10,1.934775074908376,1.9656023669116136,1.934775074908376,1.9656023669116136,3000.0
2008-06-11,1.8804597246347727,1.8804597246347727,1.8804597246347727,1.8804597246347727,1800.0
2008-06-12,1.915691772005402,1.9244995420608413,1.914223495338792,1.9200957620300232,7800.0
2008-06-13,1.912756620085796,1.9802822396030613,1.912756620085796,1.9802822396030613,15000.0
2008-06-16,1.9802822396030613,1.9802822396030613,1.9802822396030613,1.9802822396030613,0.0
2008-06-17,1.996430077910195,2.027257379625788,1.996430077910195,2.027257379625788,21600.0
2008-06-18,1.909819272481207,2.047808058008789,1.909819272481207,2.047808058008789,6000.0
2008-06-19,1.9098194652120264,2.016980968510826,1.9098194652120264,2.016980968510826,6000.0
2008-06-20,1.909819589120275,1.9112878656898715,1.9083521525258325,1.909819589120275,9000.0
2008-06-23,1.9068842063863964,1.90835248321042,1.9068842063863964,1.90835248321042,3600.0
2008-06-24,1.950922633205617,2.059551575033605,1.950922633205617,2.059551575033605,25200.0
2008-06-25,1.983217902343822,1.983217902343822,1.9641340906349765,1.9656023669116136,3600.0
2008-06-26,1.924499216218266,1.9817498168822576,1.9127559447869067,1.9127559447869067,2400.0
2008-06-27,1.945050021092117,1.945050021092117,1.945050021092117,1.945050021092117,1200.0
2008-06-30,1.9905568641789213,1.9905568641789213,1.9905568641789213,1.9905568641789213,1200.0
2008-07-02,2.047808610065314,2.065424150840576,1.915691844257045,1.9171601209790323,10800.0
2008-07-03,1.9377106844255816,1.9377106844255816,1.8716523250713748,1.8716523250713748,12600.0
2008-07-04,1.9435836086136435,1.9435836086136435,1.878992656591585,1.901012189556876,8400.0
2008-07-07,1.8936723430298024,1.9230311548730077,1.8628450446105824,1.8628450446105824,21600.0
2008-07-08,1.9200957620300232,1.9200957620300232,1.9200957620300232,1.9200957620300232,2400.0
2008-07-09,1.8481648957533103,1.8481648957533103,1.783575009660702,1.8055943271911412,17400.0
2008-07-10,1.805594519278612,1.805594519278612,1.7909146927049076,1.7909146927049076,3600.0
2008-07-11,1.805594168546795,1.805594168546795,1.7439397908873948,1.7439397908873948,7800.0
2008-07-14,1.7248566504269234,1.7512799654383322,1.7248566504269234,1.7512799654383322,4200.0
2008-07-15,1.69109386994211,1.721921178233094,1.6220999680366772,1.6220999680366772,16200.0
2008-07-16,1.6382469680852312,1.6382469680852312,1.529618003265672,1.5413613828493566,23400.0
2008-07-17,1.5413609085625224,1.5413609085625224,1.5149376039007016,1.522277095760569,35400.0
2008-07-18,1.5604451136311688,1.5736567692832422,1.5413612960319012,1.5736567692832422,12000.0
2008-07-21,1.5545727938090346,1.5853999871998772,1.5354889781478276,1.5707200563087909,27600.0
2008-07-22,1.575874698026002,1.575874698026002,1.575874698026002,1.575874698026002,0.0
2008-07-23,1.575874698026002,1.575874698026002,1.575874698026002,1.575874698026002,0.0
2008-07-24,1.592075472860944,1.6082758269353543,1.589129388925168,1.589129388925168,21000.0
2008-07-25,1.6200582405164703,1.6200582405164703,1.608276323985102,1.608276323985102,13800.0
2008-07-28,1.6215311466955424,1.6318409150051203,1.6156397150796256,1.625949483389204,4200.0
2008-07-29,1.7658633940935484,1.7658633940935484,1.60091256711803,1.60091256711803,26400.0
2008-07-30,1.5891297747110276,1.6922246187640904,1.5891297747110276,1.612694554284824,13800.0
2008-07-31,1.612694554284824,1.612694554284824,1.612694554284824,1.612694554284824,0.0
2008-08-01,1.612694554284824,1.612694554284824,1.612694554284824,1.612694554284824,0.0
2008-08-05,1.7673362841026976,1.823301669043378,1.7673362841026976,1.823301669043378,5400.0
2008-08-06,1.768809637484776,1.8056285869638888,1.7526084359139384,1.7526084359139384,7200.0
2008-08-07,1.729043917940267,1.767335949648083,1.7260978341261344,1.767335949648083,13200.0
2008-08-08,1.7791183950793923,1.811519741728016,1.7791183950793923,1.804156163214725,6000.0
2008-08-11,1.8041564365359548,1.852758253188924,1.8041564365359548,1.8468667153004268,5400.0
2008-08-12,1.8409753250679015,1.8409753250679015,1.7982650477656432,1.8100468590416048,17400.0
2008-08-13,1.8041557539193396,1.8041557539193396,1.801209564723914,1.801209564723914,7200.0
2008-08-14,1.7967915903635,1.8203562615786344,1.7967915903635,1.8203562615786344,5400.0
2008-08-15,1.8203562615786344,1.8203562615786344,1.8203562615786344,1.8203562615786344,0.0
2008-08-18,1.8954687969312567,1.8954687969312567,1.8954687969312567,1.8954687969312567,2400.0
2008-08-19,1.8881040018357016,1.9116678240150435,1.8615939908293584,1.8615939908293584,11400.0
2008-08-20,1.8998874691431469,1.9587988603841664,1.8998874691431469,1.9013605646815976,8400.0
2008-08-21,1.9043053188436287,1.90577841408542,1.8630672900747636,1.8630672900747636,14400.0
2008-08-22,1.902831984352236,1.927869965289493,1.902831984352236,1.907250426790231,9000.0
2008-08-25,1.9425974703077784,1.9425974703077784,1.8439217842461109,1.8439217842461109,12000.0
2008-08-26,1.848339419032799,1.848339419032799,1.848339419032799,1.848339419032799,2400.0
2008-08-27,1.8233014554687088,1.8233014554687088,1.82182920351622,1.82182920351622,1800.0
2008-08-28,1.805628563348492,1.85717635604267,1.805628563348492,1.85717635604267,3000.0
2008-08-29,1.8851582544729764,1.8925226748508728,1.870431099180293,1.8925226748508728,75600.0
2008-09-02,1.938178819642403,2.0618924778697183,1.877795191032071,2.0103455240839843,192600.0
2008-09-03,2.038329290653284,2.0633662279115543,2.0000363888776223,2.0618931322821643,20400.0
2008-09-04,1.9205052497841968,2.0044537563336435,1.9205052497841968,2.0044537563336435,7800.0
2008-09-05,1.960270407678078,1.960270407678078,1.954379923791296,1.954379923791296,10800.0
2008-09-08,2.001508723305129,2.06925677004663,2.001508723305129,2.06925677004663,15600.0
2008-09-09,2.0670414615612183,2.0670414615612183,2.0670414615612183,2.0670414615612183,1200.0
2008-09-10,2.1201930835448035,2.143816808401467,2.1201930835448035,2.1423400351855726,8400.0
2008-09-11,2.165963411685193,2.185157660514736,2.143816672655732,2.185157660514736,13200.0
2008-09-12,2.1511986488698707,2.1511986488698707,2.1511986488698707,2.1511986488698707,1800.0
2008-09-15,2.101000355064436,2.1762997614460784,2.101000355064436,2.1762997614460784,9600.0
2008-09-16,2.030130539077817,2.158582400289833,2.030130539077817,2.101000473206084,21000.0
2008-09-17,2.061135071815387,2.0891872101410374,2.0419408253954368,2.0419408253954368,20400.0
2008-09-18,2.030129419884777,2.030129419884777,2.030129419884777,2.030129419884777,1800.0
2008-09-19,2.12167030105578,2.167440775928939,2.096570853772112,2.152675997603905,12600.0
2008-09-22,2.09804670900334,2.132005740203734,2.09804670900334,2.132005740203734,6600.0
2008-09-23,2.132005740203734,2.132005740203734,2.132005740203734,2.132005740203734,0.0
2008-09-24,1.9533537728166637,1.9769774995737752,1.9533537728166637,1.9769774995737752,16200.0
2008-09-25,1.9769774995737752,1.9769774995737752,1.9769774995737752,1.9769774995737752,0.0
2008-09-26,1.9075835091658813,2.0965708090561144,1.8795313602663413,2.0965708090561144,27000.0
2008-09-29,2.072947311654831,2.072947311654831,1.975501159866338,2.013888826634576,9600.0
2008-09-30,1.9917421169776088,2.093617757623479,1.9917421169776088,2.0448945700426524,7200.0
2008-10-01,2.0345600416301672,2.0670414615612183,2.0345600416301672,2.0670414615612183,4800.0
2008-10-02,2.0257014925941297,2.069995206208433,2.0257014925941297,2.069995206208433,5400.0
2008-10-03,2.1630109713873464,2.244215542229499,2.103952295249692,2.164486688498925,18000.0
2008-10-06,2.0862357431042424,2.0862357431042424,1.981407401928958,1.981407401928958,12000.0
2008-10-07,1.9666426090789024,2.1010005118128903,1.9666426090789024,1.9666426090789024,35400.0
2008-10-08,1.8839607665522309,1.9666421263854372,1.8500015249283333,1.9504014203156677,13800.0
2008-10-09,2.005030154791308,2.0257011849660884,2.005030154791308,2.0257011849660884,4800.0
2008-10-10,1.9932190797096727,1.9932190797096727,1.8839614603756116,1.8839614603756116,11400.0
2008-10-14,1.9208720823159025,2.149723649547953,1.9208720823159025,2.1364356425589173,15600.0
2008-10-15,2.1216705788259347,2.1216705788259347,2.033083164531993,2.033083164531993,20400.0
2008-10-16,2.0670414615612183,2.0670414615612183,2.0670414615612183,2.0670414615612183,1800.0
2008-10-17,2.1261001270614366,2.1364356425589173,2.069994973986548,2.1364356425589173,5400.0
2008-10-20,2.1113352061320336,2.3032750391373984,2.1113352061320336,2.2958930709284178,26400.0
2008-10-21,2.2412631246850148,2.2412631246850148,2.140864291851553,2.1630112454065977,5400.0
2008-10-22,2.1703941777933555,2.1703941777933555,2.1703941777933555,2.1703941777933555,3000.0
2008-10-23,2.1703931488537584,2.174822412712044,2.1703931488537584,2.174822412712044,8400.0
2008-10-24,2.223546789961145,2.223546789961145,2.161535583805407,2.1674416241722074,7200.0
2008-10-27,2.192539704734724,2.216163428952001,2.086234846637782,2.086234846637782,14400.0
2008-10-28,2.201398720525844,2.204351422414144,2.177775204538406,2.177775204538406,8400.0
2008-10-29,2.27226836351278,2.2737451365613195,2.254550888691581,2.254550888691581,2400.0
2008-10-30,2.2515995849657515,2.320992754273345,2.2515995849657515,2.320992754273345,12600.0
2008-10-31,2.363808762035909,2.4110560016451474,2.362332833621436,2.4110560016451474,6600.0
2008-11-03,2.465685270690184,2.465685270690184,2.465685270690184,2.465685270690184,1200.0
2008-11-04,2.3962915854425475,2.3962915854425475,2.3534746553893893,2.3534746553893893,13800.0
2008-11-05,2.329850176931576,2.329850176931576,2.329850176931576,2.329850176931576,3600.0
2008-11-06,2.4420612637110746,2.4420612637110746,2.2929384376298927,2.322468197365671,4800.0
2008-11-07,2.2752211982608923,2.318039174797069,2.2752211982608923,2.306226889499829,11400.0
2008-11-10,2.306226889499829,2.306226889499829,2.306226889499829,2.306226889499829,0.0
2008-11-11,2.2899867726600545,2.2899867726600545,2.2899867726600545,2.2899867726600545,4800.0
2008-11-12,2.2899867726600545,2.2899867726600545,2.2899867726600545,2.2899867726600545,0.0
2008-11-13,2.326898225978703,2.3313274903452657,2.300322006152264,2.3180394860365565,3600.0
2008-11-14,2.384479770477687,2.384479770477687,2.346091269736484,2.351997306655355,10200.0
2008-11-17,2.292940439305983,2.3150874088258355,2.2766997225818457,2.3150874088258355,6000.0
2008-11-18,2.0891877627237294,2.3549501464701863,2.0891877627237294,2.3254212273972468,41400.0
2008-11-19,2.318039273198741,2.318039273198741,2.2826043166837238,2.2826043166837238,12000.0
2008-11-20,2.165964037232959,2.165964037232959,2.165964037232959,2.165964037232959,1800.0
2008-11-21,2.155629224224502,2.158582772282696,2.077377308619495,2.158582772282696,23400.0
2008-11-24,2.180729388246829,2.180729388246829,2.0670414615612183,2.0670414615612183,10800.0
2008-11-25,2.0183174804903663,2.0758993856270425,1.9208713582051304,1.9208713582051304,20400.0
2008-11-26,1.6462501961550668,1.8603368021521165,1.6462501961550668,1.7717494158435352,45000.0
2008-11-27,1.7717499440615925,1.7717499440615925,1.7599386058459092,1.7599386058459092,2400.0
2008-11-28,1.8012786641421707,1.8322841494386888,1.7687971445541362,1.8322841494386888,3600.0
2008-12-01,1.845572290464819,1.845572290464819,1.7865144468988037,1.7865144468988037,11400.0
2008-12-02,1.7457937837382782,1.8109460121662195,1.7132171929254536,1.7635626599638718,15000.0
2008-12-03,1.7916967204207792,1.7916967204207792,1.7916967204207792,1.7916967204207792,6000.0
2008-12-04,1.7191405175494008,1.768005037459622,1.7191405175494008,1.7280250623692406,31800.0
2008-12-05,1.7635626823917985,1.8583303411993988,1.7635626823917985,1.8583303411993988,3600.0
2008-12-08,1.9249637338036347,1.9249637338036347,1.83759934987409,1.8583303411993988,24600.0
2008-12-09,1.843522362187935,1.9841924999412373,1.843522362187935,1.982712290088429,18600.0
2008-12-10,2.0049233177049484,2.007884584759915,2.0019614151849487,2.0019614151849487,10200.0
2008-12-11,1.9605015311150047,1.9605015311150047,1.9308861008930789,1.9308861008930789,14400.0
2008-12-12,1.9486548503002188,1.9975193643638771,1.9294059763432685,1.9975193643638771,7800.0
2008-12-15,1.9412515231081044,1.9456938480638657,1.927924971884245,1.927924971884245,21600.0
2008-12-16,1.9205211909964728,2.0138076655889106,1.9190401338909024,1.9649433721885068,33000.0
2008-12-17,1.9649433721885068,1.9649433721885068,1.9649433721885068,1.9649433721885068,0.0
2008-12-18,1.9427320297776849,2.047864411458964,1.8835020356599543,1.9012711186239344,16800.0
2008-12-19,1.9708655955180463,1.9708655955180463,1.9397699643300064,1.9397699643300064,9000.0
2008-12-22,1.9664238960213376,1.985673830751291,1.9486550187930007,1.9486550187930007,9000.0
2008-12-23,1.961981409461426,2.06711465444239,1.961981409461426,1.961981409461426,21000.0
2008-12-24,1.9131167424947737,1.9427321652623004,1.9131167424947737,1.9427321652623004,9000.0
2008-12-29,1.945693589855478,1.9501357024000243,1.945693589855478,1.9501357024000243,2400.0
2008-12-30,2.086364192068704,2.086364192068704,2.086364192068704,2.086364192068704,1800.0
2008-12-31,2.086364192068704,2.086364192068704,2.086364192068704,2.086364192068704,0.0
2009-01-02,2.086364192068704,2.086364192068704,2.086364192068704,2.086364192068704,0.0
2009-01-05,2.148554573583064,2.148554573583064,2.1470743638035894,2.1470743638035894,6000.0
2009-01-06,2.111537242619385,2.111537242619385,2.111537242619385,2.111537242619385,600.0
2009-01-07,2.111537242619385,2.111537242619385,2.111537242619385,2.111537242619385,0.0
2009-01-08,2.111537242619385,2.111537242619385,2.111537242619385,2.111537242619385,0.0
2009-01-09,2.000481016103701,2.018249887683061,2.000481016103701,2.018249887683061,2400.0
2009-01-12,2.0449033836355515,2.0478646506835454,2.0449033836355515,2.0449033836355515,9600.0
2009-01-13,2.0982106936029083,2.175208745903435,2.0982106936029083,2.155959656471797,21000.0
2009-01-14,2.0834023484442303,2.0834023484442303,2.0834023484442303,2.0834023484442303,1200.0
2009-01-15,2.1174594496667623,2.167805022731982,2.1174594496667623,2.1663239653105357,2400.0
2009-01-16,2.218149794653335,2.222592118450576,2.218149794653335,2.2196300043946624,6000.0
2009-01-19,2.2196300043946624,2.2196300043946624,2.2196300043946624,2.2196300043946624,0.0
2009-01-20,2.1855744914161224,2.2018623146761374,2.184093433593223,2.197419988494523,12600.0
2009-01-21,2.1337481774749345,2.201861562905167,2.1337481774749345,2.201861562905167,2400.0
2009-01-22,2.1604012308824414,2.1604012308824414,2.1604012308824414,2.1604012308824414,1800.0
2009-01-23,2.1604012308824414,2.1604012308824414,2.1604012308824414,2.1604012308824414,0.0
2009-01-26,2.117459837136086,2.117459837136086,2.086364192068704,2.086364192068704,4200.0
2009-01-27,2.086364192068704,2.086364192068704,2.086364192068704,2.086364192068704,0.0
2009-01-28,1.9960382043464275,1.9960382043464275,1.9960382043464275,1.9960382043464275,600.0
2009-01-29,1.9960382043464275,1.9960382043464275,1.9960382043464275,1.9960382043464275,0.0
2009-01-30,2.107094815026743,2.1100560826019343,2.065633891648342,2.1100560826019343,15600.0
2009-02-02,2.101171109348656,2.1707655397211787,2.101171109348656,2.1707655397211787,3600.0
2009-02-03,2.0419425904638344,2.0552693599107834,2.0419425904638344,2.0552693599107834,3000.0
2009-02-04,2.056749090696953,2.056749090696953,2.056749090696953,2.056749090696953,1200.0
2009-02-05,2.056749090696953,2.056749090696953,2.056749090696953,2.056749090696953,0.0
2009-02-06,2.0567488976166834,2.0567488976166834,2.018249887683061,2.018249887683061,9600.0
2009-02-09,1.9560590869768992,2.034537962076324,1.9412512684595769,1.961981409461426,64800.0
2009-02-10,1.926443827527784,1.926443827527784,1.8805414290229987,1.8805414290229987,21000.0
2009-02-11,1.8805414290229987,1.8805414290229987,1.8805414290229987,1.8805414290229987,0.0
2009-02-12,1.922001246621719,1.922001246621719,1.8598101910881748,1.8598101910881748,4800.0
2009-02-13,1.8746177417740504,1.8746177417740504,1.8746177417740504,1.8746177417740504,1200.0
2009-02-17,1.8746177417740504,1.8746177417740504,1.8746177417740504,1.8746177417740504,0.0
2009-02-18,1.8716570479213448,1.9234826182739464,1.8716570479213448,1.884983598946676,19800.0
2009-02-19,1.884983598946676,1.884983598946676,1.884983598946676,1.884983598946676,0.0
2009-02-20,1.884983598946676,1.884983598946676,1.884983598946676,1.884983598946676,9000.0
2009-02-23,1.884984309149024,2.007885641288316,1.8227932200151948,1.8227932200151948,18600.0
2009-02-24,1.8390799059742056,1.8390799059742056,1.8390799059742056,1.8390799059742056,2400.0
2009-02-25,1.919040274729071,1.919040274729071,1.919040274729071,1.919040274729071,600.0
2009-02-26,1.919040274729071,1.919040274729071,1.919040274729071,1.919040274729071,0.0
2009-02-27,1.919040274729071,1.919040274729071,1.919040274729071,1.919040274729071,0.0
2009-03-02,1.919040274729071,1.919040274729071,1.919040274729071,1.919040274729071,0.0
2009-03-03,1.9264435545788507,1.984192497285026,1.9264435545788507,1.984192497285026,4200.0
2009-03-04,2.041940581817666,2.041940581817666,1.9960382043464275,1.9960382043464275,32400.0
2009-03-05,1.9960382043464275,1.9960382043464275,1.9960382043464275,1.9960382043464275,0.0
2009-03-06,1.9990008237371504,1.9990008237371504,1.972347504839265,1.972347504839265,2400.0
2009-03-09,1.972347504839265,1.972347504839265,1.972347504839265,1.972347504839265,0.0
2009-03-10,1.972347504839265,1.972347504839265,1.972347504839265,1.972347504839265,0.0
2009-03-11,1.9605019168804705,1.9605019168804705,1.9605019168804705,1.96050191688047,600.0
2009-03-12,1.9605019168804705,1.9605019168804705,1.9605019168804705,1.96050191688047,0.0
2009-03-13,1.9901153508157263,1.9901153508157263,1.9901153508157263,1.9901153508157263,7200.0
2009-03-16,1.963462466681348,1.963462466681348,1.961981409461426,1.961981409461426,1800.0
2009-03-17,1.926443695526717,1.926443695526717,1.9249634855675912,1.9249634855675912,14400.0
2009-03-18,1.9249634855675912,1.9249634855675912,1.9249634855675912,1.9249634855675912,600.0
2009-03-19,1.911636526336498,1.911636526336498,1.8287142840664103,1.852406534847844,13200.0
2009-03-20,1.852406534847844,1.852406534847844,1.852406534847844,1.852406534847844,0.0
2009-03-23,1.8576038152982688,1.8576038152982688,1.8576038152982688,1.8576038152982688,0.0
2009-03-24,1.8041475056463785,1.9942136715137384,1.8041475056463785,1.9942136715137384,10800.0
2009-03-25,1.9942136715137384,1.9942136715137384,1.9942136715137384,1.9942136715137384,6600.0
2009-03-26,1.9912436098093995,1.9912436098093995,1.9912436098093995,1.9912436098093995,1800.0
2009-03-27,1.9021513584015652,1.9407583968633624,1.9021513584015652,1.9407583968633624,3000.0
2009-03-30,1.9585766463173864,1.9585766463173864,1.9036361030826483,1.9303641932703328,5400.0
2009-03-31,1.985303960374569,1.9867891723172275,1.985303960374569,1.9867891723172275,3000.0
2009-04-01,1.9867891723172275,1.9867891723172275,1.9867891723172275,1.9867891723172275,0.0
2009-04-02,2.0150038652389,2.0150038652389,2.0150038652389,2.0150038652389,1200.0
2009-04-03,2.114490387734981,2.114490387734981,1.9897593134188185,2.00015367581981,6600.0
2009-04-06,2.00015367581981,2.00015367581981,2.00015367581981,2.00015367581981,1800.0
2009-04-07,2.00015367581981,2.00015367581981,2.00015367581981,2.00015367581981,0.0
2009-04-08,1.8947263783868595,1.9140294643571685,1.826420847211359,1.826420847211359,49800.0
2009-04-09,1.8962108251185137,1.940757635580508,1.8679983761991197,1.8679983761991197,12000.0
2009-04-13,1.8679977932763547,1.8679977932763547,1.856118010279156,1.856118010279156,3000.0
2009-04-14,1.856118010279156,1.856118010279156,1.856118010279156,1.856118010279156,0.0
2009-04-15,1.884331750379974,1.884331750379974,1.884331750379974,1.884331750379974,1800.0
2009-04-16,1.884331300058171,1.8858165119006876,1.856118010279156,1.856118010279156,7200.0
2009-04-17,1.922938628957635,1.930363627317265,1.9155144802616704,1.9155144802616704,11400.0
2009-04-20,1.885816965273052,1.885816965273052,1.882846540873894,1.882846540873894,9000.0
2009-04-21,1.882846540873894,1.882846540873894,1.882846540873894,1.882846540873894,9600.0
2009-04-22,1.8813621783380448,1.882846540873894,1.8813621783380448,1.882846540873894,4200.0
2009-04-23,1.882846540873894,1.882846540873894,1.882846540873894,1.882846540873894,0.0
2009-04-24,1.9570917888135269,1.9570917888135269,1.9526372144494395,1.9526372144494395,5400.0
2009-04-27,1.9214553024645264,1.986790437687896,1.9214553024645264,1.9407583968633624,8400.0
2009-04-28,1.980849174210177,1.9897587465389612,1.979365024346997,1.9867891723172275,13200.0
2009-04-29,1.997184118722888,2.0313363528366635,1.9630308225294344,1.9630308225294344,9000.0
2009-04-30,2.004608589722409,2.004608589722409,2.004608589722409,2.004608589722409,7800.0
2009-05-01,2.02688210346349,2.02688210346349,2.004608589722409,2.004608589722409,7200.0
2009-05-04,2.004608589722409,2.004608589722409,2.004608589722409,2.004608589722409,30600.0
2009-05-05,2.03727615938383,2.038760309384984,2.03727615938383,2.038760309384984,7200.0
2009-05-06,2.038760309384984,2.038760309384984,2.038760309384984,2.038760309384984,0.0
2009-05-07,2.006093340440856,2.1144900344457467,2.004608128323212,2.1144900344457467,5400.0
2009-05-08,2.1144900344457467,2.1144900344457467,2.1144900344457467,2.1144900344457467,0.0
2009-05-11,2.1144900344457467,2.1144900344457467,2.1144900344457467,2.1144900344457467,0.0
2009-05-12,2.1144905211363816,2.1144905211363816,2.004608589722409,2.004608589722409,11400.0
2009-05-13,2.0060932158766414,2.029850873053903,1.9823344966198424,1.9823344966198424,9600.0
2009-05-14,1.9377879778512035,1.9377879778512035,1.9377879778512035,1.9377879778512035,1200.0
2009-05-15,1.949666557232066,1.949666557232066,1.949666557232066,1.949666557232066,3000.0
2009-05-19,1.9897604250476344,1.9897604250476344,1.9897604250476344,1.9897604250476344,600.0
2009-05-20,1.9897604250476344,1.9897604250476344,1.9897604250476344,1.9897604250476344,0.0
2009-05-21,1.9333340167694588,1.9333340167694588,1.9333340167694588,1.9333340167694584,3000.0
2009-05-22,1.9333340167694588,1.9333340167694588,1.9333340167694588,1.9333340167694584,0.0
2009-05-25,1.9466970910407608,1.9466970910407608,1.9466970910407608,1.9466970910407608,4800.0
2009-05-26,1.9466970910407608,1.9466970910407608,1.9466970910407608,1.9466970910407608,0.0
2009-05-27,2.0031233772629147,2.004608589722409,2.0031233772629147,2.004608589722409,8400.0
2009-05-28,2.000154266991633,2.0268825746609545,2.000154266991633,2.012033208021527,14400.0
2009-05-29,2.012033208021527,2.012033208021527,2.012033208021527,2.012033208021527,0.0
2009-06-01,2.0313369594448907,2.069943992087534,2.0313369594448907,2.069943992087534,13200.0
2009-06-02,2.069943992087534,2.069943992087534,2.069943992087534,2.069943992087534,0.0
2009-06-03,2.049154872853706,2.049154872853706,2.0476696607797544,2.0476696607797544,10200.0
2009-06-04,2.004607576939721,2.004607576939721,1.9303631350890291,1.931847497134704,25800.0
2009-06-05,1.8754223989852032,1.8754223989852032,1.8754223989852032,1.8754223989852032,7800.0
2009-06-08,1.9259082648421448,2.001637694299822,1.9259082648421448,2.001637694299822,7800.0
2009-06-09,1.9615460894337824,1.9615460894337824,1.9600608776539803,1.9615460894337824,14400.0
2009-06-10,2.004608154682921,2.004608154682921,1.96748549822682,1.96748549822682,9000.0
2009-06-11,1.9719406632541476,1.9719406632541476,1.9704565127520133,1.9704565127520133,4200.0
2009-06-12,1.9704565127520133,1.9704565127520133,1.9704565127520133,1.9704565127520133,0.0
2009-06-15,1.9704565127520133,1.9704565127520133,1.9704565127520133,1.9704565127520133,0.0
2009-06-16,1.9704565127520133,1.9704565127520133,1.9704565127520133,1.9704565127520133,0.0
2009-06-17,1.9704569066366997,1.9704569066366997,1.9392740210755304,1.9392740210755304,13200.0
2009-06-18,1.9882760615163888,1.9897604250476344,1.9882760615163888,1.9897604250476344,4200.0
2009-06-19,1.9897604250476344,1.9897604250476344,1.9897604250476344,1.9897604250476344,0.0
2009-06-22,2.0476696607797544,2.0476696607797544,2.0476696607797544,2.0476696607797544,600.0
2009-06-23,2.047670134278872,2.049155346696261,2.047670134278872,2.049155346696261,2400.0
2009-06-24,2.049155346696261,2.049155346696261,2.049155346696261,2.049155346696261,0.0
2009-06-25,2.044699241767595,2.044699241767595,2.044699241767595,2.044699241767595,600.0
2009-06-26,2.113006254170948,2.113006254170948,2.113006254170948,2.113006254170948,1200.0
2009-06-29,2.113006254170948,2.113006254170948,2.113006254170948,2.113006254170948,0.0
2009-06-30,2.055095708310153,2.055095708310153,2.055095708310153,2.055095708310153,1800.0
2009-07-02,2.107067131581604,2.1813116377571413,2.0788538198927315,2.0788538198927315,19200.0
2009-07-03,2.0862780677018304,2.1070663689674825,2.0862780677018304,2.1070663689674825,2400.0
2009-07-06,2.1070652046962985,2.1070652046962985,2.0580636290291707,2.0714277723623327,4200.0
2009-07-07,2.0714277723623327,2.0714277723623327,2.0714277723623327,2.0714277723623327,0.0
2009-07-08,2.0714277723623327,2.0714277723623327,2.0714277723623327,2.0714277723623327,0.0
2009-07-09,2.0714277723623327,2.0714277723623327,2.0714277723623327,2.0714277723623327,0.0
2009-07-10,1.9823357994449675,2.072914887510121,1.9823357994449675,2.072914887510121,9000.0
2009-07-13,2.072914887510121,2.072914887510121,2.072914887510121,2.072914887510121,0.0
2009-07-14,2.0179723542779264,2.157552772939586,2.0179723542779264,2.157552772939586,12000.0
2009-07-15,2.2273430229486078,2.375832841033159,2.2273430229486078,2.372862415920157,13200.0
2009-07-16,2.32831525585106,2.353558980034963,2.32831525585106,2.353558980034963,1800.0
2009-07-17,2.411469851356134,2.450076874076572,2.411469851356134,2.450076874076572,5400.0
2009-07-20,2.4515619797283965,2.4530463422830646,2.4278032573844324,2.4278032573844324,9000.0
2009-07-21,2.4553320657423,2.4568204636703355,2.4553320657423,2.4568204636703355,4800.0
2009-07-22,2.455332921135491,2.5297366652198456,2.455332921135491,2.5014636937556496,24600.0
2009-07-23,2.5014636937556496,2.5014636937556496,2.5014636937556496,2.5014636937556496,0.0
2009-07-24,2.382416363690007,2.4999749172081343,2.382416363690007,2.4702135517985364,19800.0
2009-07-27,2.4702135517985364,2.4702135517985364,2.4702135517985364,2.4702135517985364,0.0
2009-07-28,2.4627727927856,2.601164247654633,2.4627727927856,2.601164247654633,8400.0
2009-07-29,2.474678946730529,2.474678946730529,2.474678946730529,2.474678946730529,600.0
2009-07-30,2.529737223365052,2.529737223365052,2.529737223365052,2.529737223365052,600.0
2009-07-31,2.488071320243089,2.488071320243089,2.488071320243089,2.488071320243089,4200.0
2009-08-04,2.599677481842328,2.635391386017369,2.581820316883147,2.581820316883147,6000.0
2009-08-05,2.6041402143679018,2.6800323264030617,2.6041402143679018,2.6800323264030617,13800.0
2009-08-06,2.693426087198844,2.703842109295482,2.605628883267162,2.7023547751639656,16800.0
2009-08-07,2.5714027078892085,2.654734694525728,2.5714027078892085,2.654734694525728,9000.0
2009-08-10,2.630925790560528,2.630925790560528,2.6279489946797536,2.6279489946797536,4200.0
2009-08-11,2.6725920521686546,2.6725920521686546,2.6636635787480047,2.6636635787480047,5400.0
2009-08-12,2.626462176634917,2.626462176634917,2.611580961640337,2.611580961640337,7200.0
2009-08-13,2.6115816908240213,2.6115816908240213,2.581820316883147,2.581820316883147,3600.0
2009-08-14,2.5297371227180774,2.656224191725651,2.5297371227180774,2.656224191725651,3000.0
2009-08-17,2.6472950692981607,2.6472950692981607,2.6472950692981607,2.6472950692981607,600.0
2009-08-18,2.534200474450123,2.534200474450123,2.534200474450123,2.534200474450123,600.0
2009-08-19,2.71425904377242,2.751461343470683,2.71425904377242,2.7365803384427214,7800.0
2009-08-20,2.7365803384427214,2.7365803384427214,2.7365803384427214,2.7365803384427214,0.0
2009-08-21,2.708305856012465,2.708305856012465,2.708305856012465,2.708305856012465,1800.0
2009-08-24,2.678544403006223,2.678544403006223,2.6190208250731186,2.6190208250731186,5400.0
2009-08-25,2.748484958458404,2.8273539137611365,2.7455092253243243,2.8273539137611365,22200.0
2009-08-26,2.8943162780896032,2.8943162780896032,2.754436448749296,2.7678290511685533,3600.0
2009-08-27,2.825864668553114,2.8452100147691946,2.825864668553114,2.8452100147691946,13200.0
2009-08-28,2.861578631443068,3.007410376171977,2.861578631443068,3.007410376171977,6600.0
2009-08-31,2.800566893577716,2.97318379757737,2.7931259684302465,2.7931259684302465,16800.0
2009-09-01,2.834124370875491,2.871396152092827,2.834124370875491,2.871396152092827,9600.0
2009-09-02,2.980229928162449,2.980229928162449,2.849033923061271,2.849033923061271,5400.0
2009-09-03,2.7580908461419584,2.901213489690827,2.601550581388996,2.901213489690827,10200.0
2009-09-04,2.901213489690827,2.901213489690827,2.901213489690827,2.901213489690827,6600.0
2009-09-08,2.981720057658112,2.981720057658112,2.9802297320820434,2.9802297320820434,5400.0
2009-09-09,2.9802297320820434,2.9802297320820434,2.9802297320820434,2.9802297320820434,0.0
2009-09-10,2.959357659459381,3.0115384725216736,2.9444497088045,3.0115384725216736,19800.0
2009-09-11,3.011538199524284,3.011538199524284,2.969793723474047,2.969793723474047,6000.0
2009-09-14,2.9235769850606053,2.9235769850606053,2.8385979144532745,2.8385979144532745,3600.0
2009-09-15,2.8371078453036165,2.8371078453036165,2.832635161549315,2.832635161549315,12000.0
2009-09-16,2.898232155999288,2.898232155999288,2.835616089071841,2.862451546326461,4200.0
2009-09-17,2.8400876498584102,2.8400876498584102,2.8400876498584102,2.8400876498584102,600.0
2009-09-18,2.8400876498584102,2.8400876498584102,2.8400876498584102,2.8400876498584102,0.0
2009-09-21,2.7297656438945506,2.8758696091869203,2.7297656438945506,2.837107702637712,5400.0
2009-09-22,2.8624517735103265,2.8624517735103265,2.837107492884462,2.8475427584248543,3600.0
2009-09-23,2.837108431869066,2.837108431869066,2.835617252616935,2.835617252616935,1800.0
2009-09-24,2.8356162603039863,2.8356162603039863,2.7879089911286123,2.823689602962095,3000.0
2009-09-25,2.823689602962095,2.823689602962095,2.823689602962095,2.823689602962095,0.0
2009-09-28,2.832635161549315,2.832635161549315,2.832635161549315,2.832635161549315,6600.0
2009-09-29,2.7566003571390523,2.844560905562448,2.7566003571390523,2.844560905562448,19800.0
2009-09-30,2.795362000769231,2.795362000769231,2.795362000769231,2.795362000769231,2400.0
2009-10-01,2.6835481113340585,2.7297650490796985,2.6507487947143127,2.7297650490796985,4800.0
2009-10-02,2.650748649990436,2.7968536418160745,2.650748649990436,2.7968536418160745,10800.0
2009-10-05,2.8296528036616486,2.832635161549315,2.8296528036616486,2.832635161549315,108600.0
2009-10-06,2.614968041721444,2.8236890927824474,2.614968041721444,2.767035827807648,5400.0
2009-10-07,2.795362000769231,2.795362000769231,2.795362000769231,2.795362000769231,1200.0
2009-10-08,2.810271851675412,2.8475427902865755,2.810271851675412,2.8132533561488846,12000.0
2009-10-09,2.8907774810828304,2.8907774810828304,2.8907774810828304,2.8907774810828304,600.0
2009-10-13,2.837107702637712,2.837107702637712,2.837107702637712,2.837107702637712,1200.0
2009-10-14,2.880341145748814,2.880341145748814,2.795362111953134,2.798343615426424,9000.0
2009-10-15,2.798343615426424,2.798343615426424,2.798343615426424,2.798343615426424,0.0
2009-10-16,2.798343615426424,2.798343615426424,2.798343615426424,2.798343615426424,0.0
2009-10-19,2.832635161549315,2.832635161549315,2.832635161549315,2.832635161549315,1200.0
2009-10-20,2.6850391617853053,2.6850391617853053,2.6850391617853053,2.6850391617853053,9000.0
2009-10-21,2.6850391617853053,2.6850391617853053,2.6850391617853053,2.6850391617853053,0.0
2009-10-22,2.756601105263019,2.863943164006179,2.756601105263019,2.837107702637712,7800.0
2009-10-23,2.837107702637712,2.837107702637712,2.837107702637712,2.837107702637712,0.0
2009-10-26,2.804307559356451,2.804307559356451,2.804307559356451,2.804307559356451,1800.0
2009-10-27,2.759582276320615,2.759582276320615,2.691002345686506,2.756600772020505,12600.0
2009-10-28,2.756600772020505,2.756600772020505,2.756600772020505,2.756600772020505,0.0
2009-10-29,2.8311422778907653,2.8311422778907653,2.8057980093772272,2.8057980093772272,2400.0
2009-10-30,2.8028167452670787,2.8967409514528937,2.7879087978444947,2.7879087978444947,43800.0
2009-11-02,2.7893994860704847,2.7893994860704847,2.7893994860704847,2.7893994860704847,1800.0
2009-11-03,2.7893994860704847,2.7893994860704847,2.7893994860704847,2.7893994860704847,0.0
2009-11-04,2.905685371516656,2.981719253864424,2.905685371516656,2.9608474502711863,42600.0
2009-11-05,2.965320930164334,2.9668121088168538,2.965320930164334,2.9668121088168538,3000.0
2009-11-06,2.981719694647683,2.996628493594,2.981719694647683,2.996628493594,12000.0
2009-11-09,2.9146309632623906,3.045826944245167,2.9146309632623906,2.981719705692393,52800.0
2009-11-10,2.981719777190594,3.0025924375240267,2.981719777190594,3.0025924375240267,7200.0
2009-11-11,2.996628504693934,2.996628504693934,2.981719705692393,2.981719705692393,2400.0
2009-11-12,3.020483129003052,3.020483129003052,2.907177433620854,2.907177433620854,23400.0
2009-11-13,2.8907774810828304,2.8907774810828304,2.8907774810828304,2.8907774810828304,3000.0
2009-11-16,2.8639433100577336,2.878851260659271,2.8594706263002534,2.878851260659271,7200.0
2009-11-17,2.837107702637712,2.837107702637712,2.837107702637712,2.837107702637712,5400.0
2009-11-18,2.8997236725345967,3.1248430480546507,2.8728882121529304,2.893759810355664,45000.0
2009-11-19,3.129315559960696,3.129315559960696,2.899723711277456,2.905686507189651,4800.0
2009-11-20,2.9802297320820434,2.9802297320820434,2.9250676384572563,2.9802297320820434,28800.0
2009-11-23,2.990665593135652,3.127825255435626,2.990665593135652,3.127825255435626,15000.0
2009-11-24,2.981719995428844,3.1606232548699653,2.97426602174223,3.1606232548699653,51000.0
2009-11-25,3.0950247962853035,3.168077172410342,3.093533618091285,3.168077172410342,10200.0
2009-11-26,3.168077172410342,3.168077172410342,3.168077172410342,3.168077172410342,0.0
2009-11-27,3.166586559450814,3.218766289019121,3.1472050783144527,3.218766289019121,12600.0
2009-11-30,3.233675855232325,3.3022557871143747,3.233675855232325,3.3022557871143747,50400.0
2009-12-01,3.307482223562688,3.307482223562688,3.255218832838749,3.255218832838749,6000.0
2009-12-02,3.232819681999103,3.232819681999103,3.232819681999103,3.232819681999103,1800.0
2009-12-03,3.1745846254012333,3.2178884866086195,3.1745846254012333,3.214901409430325,4200.0
2009-12-04,3.2596975672626964,3.2596975672626964,3.2596975672626964,3.2596975672626964,1200.0
2009-12-07,3.259697671907209,3.259697671907209,3.241779056488705,3.241779056488705,7200.0
2009-12-08,3.2253552834293333,3.2253552834293333,3.2253552834293333,3.2253552834293333,1800.0
2009-12-09,3.2253541254836,3.262684898845013,3.2253541254836,3.262684898845013,9600.0
2009-12-10,3.2626854587272085,3.2626854587272085,3.240287289916275,3.255218832838749,6600.0
2009-12-11,3.17309115394899,3.17309115394899,3.17309115394899,3.17309115394899,2400.0
2009-12-14,3.17309115394899,3.17309115394899,3.17309115394899,3.17309115394899,0.0
2009-12-15,3.195489527879727,3.195489527879727,3.17309115394899,3.17309115394899,5400.0
2009-12-16,3.161146230525281,3.2178891742728744,3.159653759651081,3.159653759651081,10200.0
2009-12-17,3.2850830968638065,3.2850830968638065,3.2850830968638065,3.2850830968638065,600.0
2009-12-18,3.2850830968638065,3.2850830968638065,3.2850830968638065,3.2850830968638065,0.0
2009-12-21,3.086485224968336,3.120829140346531,3.086485224968336,3.087978763734262,5400.0
2009-12-22,3.0879777573082934,3.0879777573082934,3.0625925195175125,3.0625925195175125,3000.0
2009-12-23,3.098431020739463,3.098431020739463,3.0237703102341347,3.0237703102341347,9600.0
2009-12-24,3.0013709211892747,3.0013709211892747,3.0013709211892747,3.0013709211892747,1200.0
2009-12-29,3.1506942556127018,3.1506942556127018,3.0461687464581404,3.0461687464581404,7800.0
2009-12-30,3.0775247811899606,3.0775247811899606,3.0312347088039044,3.0312347088039044,4200.0
2009-12-31,2.9894253297779074,3.1447197720505,2.9894253297779074,3.105896321687399,5400.0
2010-01-04,2.989426430736114,3.0909650679840057,2.989426430736114,3.047662054941479,22800.0
2010-01-05,3.047662054941479,3.047662054941479,3.047662054941479,3.047662054941479,0.0
2010-01-06,3.01630283863077,3.01630283863077,2.9058040923872834,2.9879313830444443,106200.0
2010-01-07,2.9983851997018944,3.0372086573528976,2.995398122630987,3.0372086573528976,17400.0
2010-01-08,2.9879322951460363,3.0013711512127648,2.9879322951460363,2.999877612705937,3600.0
2010-01-11,2.964041143730773,3.0237703102341347,2.964041143730773,3.0237703102341347,9600.0
2010-01-12,3.035715357651813,3.140241061859822,3.035715357651813,3.135761300328097,19800.0
2010-01-13,3.128294757911405,3.128294757911405,3.128294757911405,3.128294757911405,600.0
2010-01-14,3.128294757911405,3.128294757911405,3.128294757911405,3.128294757911405,0.0
2010-01-15,3.128294757911405,3.128294757911405,3.128294757911405,3.128294757911405,0.0
2010-01-18,3.13576091104263,3.13576091104263,3.068565991656079,3.068565991656079,8400.0
2010-01-19,3.068565991656079,3.068565991656079,3.068565991656079,3.068565991656079,0.0
2010-01-20,3.020783256888858,3.020783256888858,2.993905331593438,2.993905331593438,6600.0
2010-01-21,2.9132719140078707,2.9132719140078707,2.9132719140078707,2.9132719140078707,1200.0
2010-01-22,2.9132719140078707,2.9132719140078707,2.9132719140078707,2.9132719140078707,600.0
2010-01-25,2.9132719140078707,2.9132719140078707,2.9132719140078707,2.9132719140078707,0.0
2010-01-26,2.986438425766229,3.034222040386221,2.986438425766229,3.034222040386221,25800.0
2010-01-27,3.034222040386221,3.034222040386221,3.034222040386221,3.034222040386221,0.0
2010-01-28,3.087978130967538,3.087978130967538,3.08051150670193,3.08051150670193,15000.0
2010-01-29,2.98643831276632,2.98643831276632,2.98643831276632,2.98643831276632,6000.0
2010-02-01,3.0745395713427777,3.0745395713427777,3.025263264153548,3.056620953020654,9600.0
2010-02-02,3.0566213653110115,3.0566213653110115,3.047662054941479,3.047662054941479,3600.0
2010-02-03,3.046167950106396,3.084991193946732,3.046167950106396,3.084991193946732,5400.0
2010-02-04,3.084991193946732,3.084991193946732,3.084991193946732,3.084991193946732,0.0
2010-02-05,3.0237694736626666,3.0536336214383373,3.022275935183401,3.0536336214383373,6000.0
2010-02-08,3.0536336214383373,3.0536336214383373,3.0536336214383373,3.0536336214383373,0.0
2010-02-09,2.841597394501479,2.841597394501479,2.841597394501479,2.841597394501479,9600.0
2010-02-10,2.838609348303522,2.838609348303522,2.838609348303522,2.838609348303522,3000.0
2010-02-11,2.838609348303522,2.838609348303522,2.838609348303522,2.838609348303522,0.0
2010-02-12,2.838609348303522,2.838609348303522,2.838609348303522,2.838609348303522,3000.0
2010-02-16,2.838609348303522,2.838609348303522,2.838609348303522,2.838609348303522,0.0
2010-02-17,2.838609348303522,2.838609348303522,2.838609348303522,2.838609348303522,0.0
2010-02-18,2.838610372143042,2.96254823549547,2.838610372143042,2.96254823549547,9600.0
2010-02-19,2.9849457499838565,2.986438433902311,2.844582836851165,2.971506895369432,7200.0
2010-02-22,2.971506895369432,2.971506895369432,2.971506895369432,2.971506895369432,0.0
2010-02-23,2.9700133486808804,2.9700133486808804,2.9700133486808804,2.9700133486808804,3600.0
2010-02-24,2.9834521722100718,2.9834521722100718,2.9834521722100718,2.9834521722100718,3000.0
2010-02-25,2.9834521722100718,2.9834521722100718,2.9834521722100718,2.9834521722100718,0.0
2010-02-26,2.9117778909088923,2.9117778909088923,2.9117778909088923,2.9117778909088923,1200.0
2010-03-01,2.8445823440316613,2.8445823440316613,2.8445823440316613,2.8445823440316613,600.0
2010-03-02,2.8445823440316613,2.8445823440316613,2.8445823440316613,2.8445823440316613,0.0
2010-03-03,2.8445823440316613,2.8445823440316613,2.8445823440316613,2.8445823440316613,0.0
2010-03-04,2.8445823440316613,2.8445823440316613,2.8445823440316613,2.8445823440316613,0.0
2010-03-05,2.84607708174628,2.84607708174628,2.84607708174628,2.84607708174628,3000.0
2010-03-08,2.84607708174628,2.84607708174628,2.84607708174628,2.84607708174628,0.0
2010-03-09,2.841597394501479,2.843089865110628,2.814719252702546,2.841597394501479,22800.0
2010-03-10,2.784854177986994,2.8057596583378563,2.784854177986994,2.8057596583378563,11400.0
2010-03-11,2.6907818508598185,2.762456332578396,2.6653972453878905,2.762456332578396,12000.0
2010-03-12,2.6952615003168057,2.760963751845052,2.6877957286011376,2.6952615003168057,4200.0
2010-03-15,2.6952615003168057,2.6952615003168057,2.6952615003168057,2.6952615003168057,0.0
2010-03-16,2.6952627040992474,2.7506339696279163,2.69376584782242,2.7506339696279163,17400.0
2010-03-17,2.7820592187143096,2.8194731074790296,2.7820592187143096,2.783556073978481,18000.0
2010-03-18,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,0.0
2010-03-19,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,0.0
2010-03-22,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,0.0
2010-03-23,2.7835565552630577,2.7835565552630577,2.620433984407163,2.6458756044310032,4200.0
2010-03-24,2.7506339696279163,2.7506339696279163,2.7506339696279163,2.7506339696279163,1800.0
2010-03-25,2.695262942547632,2.758117424614765,2.695262942547632,2.758117424614765,1800.0
2010-03-26,2.758117424614765,2.758117424614765,2.758117424614765,2.758117424614765,0.0
2010-03-29,2.7820606216482218,2.7820606216482218,2.7820606216482218,2.7820606216482218,2400.0
2010-03-30,2.7611089723686604,2.806005009707746,2.7611089723686604,2.806005009707746,18600.0
2010-03-31,2.806005009707746,2.806005009707746,2.806005009707746,2.806005009707746,0.0
2010-04-01,2.806005009707746,2.806005009707746,2.806005009707746,2.806005009707746,0.0
2010-04-05,2.6129520534211617,2.618938406069252,2.6129520534211617,2.618938406069252,1800.0
2010-04-06,2.618938406069252,2.618938406069252,2.618938406069252,2.618938406069252,0.0
2010-04-07,2.7012478355369005,2.7012478355369005,2.7012478355369005,2.7012478355369005,6000.0
2010-04-08,2.7012478355369005,2.7012478355369005,2.7012478355369005,2.7012478355369005,0.0
2010-04-09,2.6309103570447165,2.806005009707746,2.6309103570447165,2.806005009707746,18000.0
2010-04-12,2.963141678773621,2.9930721606087376,2.9586521814267823,2.9915761610159803,25800.0
2010-04-13,2.933211503272835,2.933211503272835,2.843419406146242,2.8479091180431944,9600.0
2010-04-14,2.8464119982764404,2.8464119982764404,2.8464119982764404,2.8464119982764404,600.0
2010-04-15,2.847908396456336,2.847908396456336,2.8419218300022457,2.8419218300022457,1800.0
2010-04-16,3.0768782060754822,3.0768782060754822,2.8553906673883347,2.8553906673883347,1200.0
2010-04-19,2.8553906673883347,2.8553906673883347,2.8553906673883347,2.8553906673883347,0.0
2010-04-20,2.744647124397316,2.795528652451991,2.7371637030105465,2.7371637030105465,6000.0
2010-04-21,2.7536271562977324,2.7536271562977324,2.693765333370906,2.693765333370906,6000.0
2010-04-22,2.725191917574429,2.7700879512080325,2.725191917574429,2.7700879512080325,6000.0
2010-04-23,2.768591546056919,2.768591546056919,2.768591546056919,2.768591546056919,2400.0
2010-04-26,2.7685919146145226,2.7835574776672254,2.7685919146145226,2.7820606216482218,9600.0
2010-04-27,2.8209706320444314,2.8209706320444314,2.776074593711038,2.797025864185424,4200.0
2010-04-28,2.8134877088006798,2.9272247789295816,2.794033292088411,2.794033292088411,25800.0
2010-04-29,2.7865501775751755,2.904776748961168,2.7865501775751755,2.8464119982764404,45000.0
2010-04-30,2.850901495676238,2.850901495676238,2.8464119982764404,2.8464119982764404,4200.0
2010-05-03,2.876341758742248,2.888314677380608,2.874845973477059,2.888314677380608,6000.0
2010-05-04,2.8883154547095384,2.8883154547095384,2.8479091180431944,2.8479091180431944,6000.0
2010-05-05,2.8449146403044727,2.8449146403044727,2.8449146403044727,2.8449146403044727,1800.0
2010-05-06,2.8449146403044727,2.8449146403044727,2.8449146403044727,2.8449146403044727,0.0
2010-05-07,2.78655043482017,2.78655043482017,2.7012478355369005,2.7012478355369005,3600.0
2010-05-10,2.701247185970493,2.8089978906580546,2.701247185970493,2.8075018912692866,6600.0
2010-05-11,2.8075018912692866,2.8075018912692866,2.8075018912692866,2.8075018912692866,0.0
2010-05-12,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,600.0
2010-05-13,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,0.0
2010-05-14,2.783556073978481,2.783556073978481,2.693764025429936,2.783556073978481,4200.0
2010-05-17,2.783556073978481,2.783556073978481,2.783556073978481,2.783556073978481,10200.0
2010-05-18,2.9481758800929123,2.978107215850425,2.847908592024389,2.918245400660227,12600.0
2010-05-19,2.918245400660227,2.918245400660227,2.918245400660227,2.918245400660227,0.0
2010-05-20,2.8479076216249903,2.8479076216249903,2.708729623087254,2.708729623087254,3600.0
2010-05-21,2.708729623087254,2.708729623087254,2.708729623087254,2.708729623087254,0.0
2010-05-25,2.708729623087254,2.708729623087254,2.708729623087254,2.708729623087254,0.0
2010-05-26,2.6743090965885363,2.835935018371724,2.6743090965885363,2.835935018371724,7800.0
2010-05-27,2.835935018371724,2.835935018371724,2.835935018371724,2.835935018371724,0.0
2010-05-28,2.903279650235168,2.903279650235168,2.8045081540079875,2.806005009707746,11400.0
2010-05-31,2.847908406053278,2.918245210096056,2.806005009707746,2.806005009707746,18600.0
2010-06-01,2.806005009707746,2.806005009707746,2.806005009707746,2.806005009707746,0.0
2010-06-02,2.946678933921729,2.948174932913778,2.946678933921729,2.948174932913778,15600.0
2010-06-03,2.9466797288611244,2.9466797288611244,2.910762898494232,2.910762898494232,3600.0
2010-06-04,2.903279443507384,2.903279443507384,2.903279443507384,2.903279443507384,1200.0
2010-06-07,2.9661348913949155,2.9661348913949155,2.9661348913949155,2.9661348913949155,600.0
2010-06-08,2.9661348913949155,2.9661348913949155,2.9661348913949155,2.9661348913949155,0.0
2010-06-09,2.9661348913949155,2.9661348913949155,2.9661348913949155,2.9661348913949155,0.0
2010-06-10,2.849405999604735,2.849405999604735,2.849405999604735,2.849405999604735,1200.0
2010-06-11,2.8449150302040573,2.847908741956675,2.8284534690265835,2.8284534690265835,12600.0
2010-06-14,2.8284534690265835,2.8284534690265835,2.8284534690265835,2.8284534690265835,0.0
2010-06-15,2.8284534690265835,2.8284534690265835,2.8284534690265835,2.8284534690265835,0.0
2010-06-16,2.6952615003168057,2.6952615003168057,2.6952615003168057,2.6952615003168057,600.0
2010-06-17,2.8329426844799244,2.8329426844799244,2.8329426844799244,2.8329426844799244,3000.0
2010-06-18,2.8329426844799244,2.8329426844799244,2.8329426844799244,2.8329426844799244,0.0
2010-06-21,2.8329426844799244,2.8329426844799244,2.8329426844799244,2.8329426844799244,0.0
2010-06-22,2.8329426844799244,2.8329426844799244,2.8329426844799244,2.8329426844799244,0.0
2010-06-23,2.8329426844799244,2.8329426844799244,2.8329426844799244,2.8329426844799244,0.0
2010-06-24,2.6847869024642246,2.6847869024642246,2.6847869024642246,2.6847869024642246,1800.0
2010-06-25,2.6937650252418157,2.768591546056919,2.6937650252418157,2.768591546056919,9600.0
2010-06-28,2.768591546056919,2.768591546056919,2.768591546056919,2.768591546056919,0.0
2010-06-29,2.710226981059221,2.710226981059221,2.710226981059221,2.710226981059221,1800.0
2010-06-30,2.710226981059221,2.710226981059221,2.710226981059221,2.710226981059221,3000.0
2010-07-02,2.708730981346142,2.710226981059221,2.708730981346142,2.710226981059221,1200.0
2010-07-05,2.710226981059221,2.710226981059221,2.710226981059221,2.710226981059221,0.0
2010-07-06,2.8104942251610865,2.8104942251610865,2.8104942251610865,2.8104942251610865,2400.0
2010-07-07,2.810495051972801,2.8284534690265835,2.704241191445197,2.8284534690265835,3000.0
2010-07-08,2.8284534690265835,2.8284534690265835,2.8284534690265835,2.8284534690265835,0.0
2010-07-09,2.852398075305624,2.880831698804186,2.852398075305624,2.880831698804186,21000.0
2010-07-12,2.880831698804186,2.880831698804186,2.880831698804186,2.880831698804186,0.0
2010-07-13,3.135243574737128,3.135243574737128,3.075381757429529,3.075381757429529,7200.0
2010-07-14,3.118780265000041,3.118780265000041,2.9930713751410263,2.9930713751410263,8400.0
2010-07-15,2.9930713751410263,2.9930713751410263,2.9930713751410263,2.9930713751410263,0.0
2010-07-16,2.963141435563589,2.963141435563589,2.9601487943800344,2.9601487943800344,3600.0
2010-07-19,2.9930713751410263,2.9930713751410263,2.9930713751410263,2.9930713751410263,12000.0
2010-07-20,3.02006456872254,3.0665495845239272,2.951085578555475,3.0665495845239272,7800.0
2010-07-21,3.074048190348496,3.149024682489292,3.074048190348496,3.1475248265908458,12000.0
2010-07-22,3.12803040945463,3.2240001339698163,3.12803040945463,3.2240001339698163,13800.0
2010-07-23,3.117534209921505,3.328968834370237,3.117534209921505,3.328968834370237,25200.0
2010-07-26,3.2584901524787337,3.3334666252112632,3.2584901524787337,3.3334666252112632,2400.0
2010-07-27,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,3600.0
2010-07-28,3.2344981347259147,3.34246458894545,3.2344981347259147,3.34246458894545,36000.0
2010-07-29,3.197008769935555,3.2824823016438813,3.179014364787511,3.179014364787511,25200.0
2010-07-30,3.244993635844687,3.244993635844687,3.244993635844687,3.244993635844687,4200.0
2010-08-03,3.2389959297912223,3.2389959297912223,3.179014364787511,3.179014364787511,10800.0
2010-08-04,3.164019766362778,3.1670186196712087,3.1505240684338367,3.1505240684338367,10800.0
2010-08-05,3.149024689215412,3.171517808513921,3.149024689215412,3.171517808513921,36600.0
2010-08-06,3.171517808513921,3.171517808513921,3.171517808513921,3.171517808513921,0.0
2010-08-09,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,1800.0
2010-08-10,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-11,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-12,3.2195030577444306,3.2195030577444306,3.2195030577444306,3.2195030577444306,3600.0
2010-08-13,3.0035693261322094,3.21650381590144,3.0035693261322094,3.21650381590144,4200.0
2010-08-16,3.194010152270984,3.194010152270984,3.1580213393230667,3.1580213393230667,1800.0
2010-08-17,3.119033207560666,3.2240001339698163,3.119033207560666,3.2240001339698163,3000.0
2010-08-18,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-19,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-20,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-23,3.2240001339698163,3.2240001339698163,3.2240001339698163,3.2240001339698163,0.0
2010-08-24,3.259989979361124,3.4804218177028736,3.259989979361124,3.3814523508522,32400.0
2010-08-25,3.445932744879492,3.522409094905952,3.390449658750556,3.522409094905952,18000.0
2010-08-26,3.316971629882397,3.376952542592908,3.1775149031029355,3.3619576361805774,33600.0
2010-08-27,3.3754544500530885,3.508912863920312,3.3754544500530885,3.508912863920312,7800.0
2010-08-30,3.409943722407625,3.4489313940554807,3.409943722407625,3.411443578256044,5400.0
2010-08-31,3.385906550139158,3.385906550139158,3.385906550139158,3.385906550139158,600.0
2010-09-01,3.5286124288174445,3.644279797129069,3.5286124288174445,3.597712909045003,7800.0
2010-09-02,3.512089806852563,3.512089806852563,3.512089806852563,3.512089806852563,1200.0
2010-09-03,3.5962111424469296,3.597713640094144,3.5165961730812745,3.5165961730812745,5400.0
2010-09-07,3.516594731144926,3.560157475086939,3.516594731144926,3.560157475086939,9000.0
2010-09-08,3.50457908888638,3.56767046945489,3.501574952318903,3.501574952318903,7800.0
2010-09-09,3.5000706046926484,3.5000706046926484,3.4099401086516217,3.4550053566721357,24000.0
2010-09-10,3.4550053566721357,3.4550053566721357,3.4550053566721357,3.4550053566721357,0.0
2010-09-13,3.403931738114919,3.436978938936435,3.403931738114919,3.436978938936435,9600.0
2010-09-14,3.3844040781696245,3.464019041950412,3.3844040781696245,3.464019041950412,3600.0
2010-09-15,3.3062908206958963,3.324316924756086,3.3047891825778244,3.324316924756086,13800.0
2010-09-16,3.417451520541839,3.4550053566721357,3.417451520541839,3.4550053566721357,7200.0
2010-09-17,3.4550053566721357,3.4550053566721357,3.4550053566721357,3.4550053566721357,0.0
2010-09-20,3.453505065014097,3.528613626101599,3.453505065014097,3.528613626101599,3600.0
2010-09-21,3.528613626101599,3.528613626101599,3.528613626101599,3.528613626101599,0.0
2010-09-22,3.548142165913536,3.548142165913536,3.548142165913536,3.548142165913536,6000.0
2010-09-23,3.548142165913536,3.548142165913536,3.548142165913536,3.548142165913536,0.0
2010-09-24,3.4865522798943247,3.5736786694972085,3.4865522798943247,3.567669752904619,17400.0
2010-09-27,3.567668793028266,3.567668793028266,3.4580105536454635,3.4580105536454635,13800.0
2010-09-28,3.4550051601433838,3.4550051601433838,3.3663769515217785,3.3798966326029283,11400.0
2010-09-29,3.3798966326029283,3.3798966326029283,3.3798966326029283,3.3798966326029283,0.0
2010-09-30,3.3798966326029283,3.3798966326029283,3.3798966326029283,3.3798966326029283,0.0
2010-10-01,3.3798966326029283,3.3798966326029283,3.3798966326029283,3.3798966326029283,0.0
2010-10-04,3.3798966326029283,3.3798966326029283,3.3798966326029283,3.3798966326029283,0.0
2010-10-05,3.552649246757888,3.552649246757888,3.552649246757888,3.552649246757888,1200.0
2010-10-06,3.545136730734994,3.545136730734994,3.545136730734994,3.545136730734994,600.0
2010-10-07,3.4775398180296646,3.552649246757888,3.4775398180296646,3.552649246757888,12000.0
2010-10-08,3.5316175426778216,3.567669752904619,3.5316175426778216,3.567669752904619,4800.0
2010-10-12,3.5736787176199947,3.5736787176199947,3.5736787176199947,3.5736787176199947,1200.0
2010-10-13,3.516596072198721,3.516596072198721,3.5150935745946104,3.5150935745946104,21000.0
2010-10-14,3.4550053566721357,3.473031455880341,3.4234595756137485,3.4550053566721357,16200.0
2010-10-15,3.4550053566721357,3.4550053566721357,3.4550053566721357,3.4550053566721357,0.0
2010-10-18,3.4550053566721357,3.4550053566721357,3.4550053566721357,3.4550053566721357,0.0
2010-10-19,3.455006390337033,3.455006390337033,3.4174525429714198,3.4174525429714198,4800.0
2010-10-20,3.4550059057431017,3.4550059057431017,3.4444912167541157,3.4444912167541157,12000.0
2010-10-21,3.602218581549896,3.602218581549896,3.5316158334719163,3.560157475086939,7800.0
2010-10-22,3.560157475086939,3.560157475086939,3.560157475086939,3.560157475086939,0.0
2010-10-25,3.558655829421129,3.558655829421129,3.558655829421129,3.558655829421129,1200.0
2010-10-26,3.602219326630412,3.6037209644200674,3.597712909045003,3.597712909045003,15000.0
2010-10-27,3.5962098466090247,3.7013625105488432,3.5962098466090247,3.635265960950932,30600.0
2010-10-28,3.635265960950932,3.635265960950932,3.635265960950932,3.635265960950932,0.0
2010-10-29,3.642778476973825,3.642778476973825,3.642778476973825,3.642778476973825,600.0
2010-11-01,3.717886962837819,3.717886962837819,3.717886962837819,3.717886962837819,1800.0
2010-11-02,3.693852533207597,3.693852533207597,3.693852533207597,3.693852533207597,3000.0
2010-11-03,3.659302029648618,3.663808662451573,3.659302029648618,3.663808662451573,10200.0
2010-11-04,3.650288871485354,3.6878435684922217,3.605223406987561,3.6878435684922217,7200.0
2010-11-05,3.584194219812209,3.708874457847698,3.567669752904619,3.567669752904619,9600.0
2010-11-08,3.6502906779560726,3.654796882815005,3.5376271758442788,3.654796882815005,14400.0
2010-11-09,3.603720674737447,3.603720674737447,3.602219037068501,3.602219037068501,8400.0
2010-11-10,3.591705058062981,3.591705058062981,3.590202775074244,3.590202775074244,6600.0
2010-11-11,3.590202775074244,3.590202775074244,3.590202775074244,3.590202775074244,0.0
2010-11-12,3.590202775074244,3.590202775074244,3.590202775074244,3.590202775074244,0.0
2010-11-15,3.647285158699037,3.731406537934381,3.647285158699037,3.731406537934381,4800.0
2010-11-16,3.696856676303353,3.696856676303353,3.695354178873408,3.695354178873408,1200.0
2010-11-17,3.704368102356898,3.704368102356898,3.704368102356898,3.704368102356898,2400.0
2010-11-18,3.752436920813048,3.799004889827615,3.752436920813048,3.799004889827615,4800.0
2010-11-19,3.717887410341528,3.722394043682171,3.717887410341528,3.722394043682171,1800.0
2010-11-22,3.7749706924827935,3.7854860293466936,3.7749706924827935,3.7854860293466936,2400.0
2010-11-23,3.770463425184969,3.792996163317453,3.770463425184969,3.792996163317453,1200.0
2010-11-24,3.976262448394676,3.977764086645815,3.9221841314219854,3.977764086645815,12000.0
2010-11-25,3.9807667325407703,3.9807667325407703,3.9447145425060346,3.9447145425060346,6600.0
2010-11-26,3.9447145425060346,3.9447145425060346,3.9447145425060346,3.9447145425060346,0.0
2010-11-29,3.9807702751663703,3.9807702751663703,3.965748301061985,3.965748301061985,1800.0
2010-11-30,3.914574018599645,3.914574018599645,3.896513717557321,3.896513717557321,9000.0
2010-12-01,3.896513717557321,3.896513717557321,3.896513717557321,3.896513717557321,0.0
2010-12-02,3.876950399784216,3.876950399784216,3.876950399784216,3.876950399784216,1800.0
2010-12-03,3.890493842854256,3.910059495227367,3.837818278872658,3.910059495227367,7800.0
2010-12-06,3.9988563358894096,3.9988563358894096,3.888990005889394,3.888990005889394,6600.0
2010-12-07,3.9175863793719623,3.932636855240248,3.895010880865444,3.895010880865444,5400.0
2010-12-08,4.0394930125907145,4.0394930125907145,3.857385414574615,3.857385414574615,13800.0
2010-12-09,3.943170885101228,3.943170885101228,3.822768408409512,3.830293859234526,4200.0
2010-12-10,3.822768241924889,3.822768241924889,3.822768241924889,3.822768241924889,1800.0
2010-12-13,3.890495197769147,3.928121167334663,3.888990710143984,3.928121167334663,3600.0
2010-12-14,3.779122377068439,3.779122377068439,3.779122377068439,3.779122377068439,600.0
2010-12-15,3.893504901500861,3.913069694510178,3.893504901500861,3.913069694510178,4800.0
2010-12-16,3.911564475766165,3.911564475766165,3.911564475766165,3.911564475766165,6000.0
2010-12-17,3.9883225327335423,3.9883225327335423,3.9883225327335423,3.9883225327335423,3000.0
2010-12-20,3.934139619612215,3.953704407262964,3.934139619612215,3.953704407262964,7200.0
2010-12-21,4.051533382799595,4.051533382799595,4.051533382799595,4.051533382799595,2400.0
2010-12-22,4.093671408654687,4.093671408654687,4.093671408654687,4.093671408654687,600.0
2010-12-23,4.093671408654687,4.093671408654687,4.093671408654687,4.093671408654687,600.0
2010-12-24,3.917585588947429,3.917585588947429,3.917585588947429,3.917585588947429,3000.0
2010-12-29,3.92210016675288,4.063573227109987,3.92210016675288,4.063573227109987,1800.0
2010-12-30,4.107217771455312,4.108723119684384,4.107217771455312,4.108723119684384,2400.0
2010-12-31,4.135814437452952,4.250196819544551,4.101199169811243,4.101199169811243,15000.0
2011-01-04,4.086147174325799,4.180963864314496,4.069592220987732,4.138822730460364,16800.0
2011-01-05,4.138826736208631,4.138826736208631,4.033475521975715,4.033475521975715,3600.0
2011-01-06,4.033473971003714,4.071099082624837,4.033473971003714,4.071099082624837,1800.0
2011-01-07,4.071099082624837,4.071099082624837,4.071099082624837,4.071099082624837,0.0
2011-01-10,4.03798760512955,4.03798760512955,4.03798760512955,4.03798760512955,2400.0
2011-01-11,4.214073850769576,4.214073850769576,4.054540572112864,4.152367078899127,6600.0
2011-01-12,4.036482148180324,4.036482148180324,4.036482148180324,4.036482148180324,7200.0
2011-01-13,4.137319808660233,4.137319808660233,4.062067878480357,4.063573227109987,6600.0
2011-01-14,4.099693821189829,4.101199169811243,4.099693821189829,4.101199169811243,2400.0
2011-01-17,4.037987705834098,4.117753955738032,4.037987705834098,4.117753955738032,2400.0
2011-01-18,3.997351014469282,4.1222677761679245,3.997351014469282,4.06206634092948,10800.0
2011-01-19,3.9883225327335423,3.9883225327335423,3.9883225327335423,3.9883225327335423,1200.0
2011-01-20,3.9883225327335423,3.9883225327335423,3.9883225327335423,3.9883225327335423,0.0
2011-01-21,4.062068422431294,4.062068422431294,4.015413373457992,4.015413373457992,5400.0
2011-01-24,4.050027809742764,4.050027809742764,4.03798760512955,4.03798760512955,14400.0
2011-01-25,4.03798760512955,4.03798760512955,4.03798760512955,4.03798760512955,7800.0
2011-01-26,4.053038116346323,4.138824476531332,4.053038116346323,4.0771185283696045,33000.0
2011-01-27,4.034975906774608,4.034975906774608,4.018420952483456,4.018420952483456,13800.0
2011-01-28,3.989826667747554,4.025947284408732,3.976281544147541,4.025947284408732,10800.0
2011-01-31,4.06206634092948,4.06206634092948,4.06206634092948,4.06206634092948,1800.0
2011-02-01,4.06206634092948,4.06206634092948,4.06206634092948,4.06206634092948,0.0
2011-02-02,4.06206634092948,4.101197639837286,4.06206634092948,4.06206634092948,4200.0
2011-02-03,4.06206634092948,4.06206634092948,4.06206634092948,4.06206634092948,0.0
2011-02-04,3.9777850487046025,3.9777850487046025,3.9777850487046025,3.9777850487046025,1800.0
2011-02-07,3.979290764324248,3.979290764324248,3.976280068165803,3.976280068165803,3600.0
2011-02-08,3.973272158576575,3.973272158576575,3.8679197021481904,3.928121167334663,11400.0
2011-02-09,3.928121167334663,3.928121167334663,3.928121167334663,3.928121167334663,0.0
2011-02-10,3.898019300917376,3.9251095388205695,3.898019300917376,3.9251095388205695,3600.0
2011-02-11,3.9251095388205695,3.9251095388205695,3.9251095388205695,3.9251095388205695,0.0
2011-02-14,3.9251095388205695,3.9251095388205695,3.9251095388205695,3.9251095388205695,0.0
2011-02-15,3.9251095388205695,3.9251095388205695,3.9251095388205695,3.9251095388205695,0.0
2011-02-16,3.9251095388205695,3.9251095388205695,3.9251095388205695,3.9251095388205695,0.0
2011-02-17,4.004875128460283,4.099691807220308,4.004875128460283,4.099691807220308,14400.0
2011-02-18,4.063573227109987,4.063573227109987,4.063573227109987,4.063573227109987,600.0
2011-02-22,4.101197640786781,4.138822730460364,4.101197640786781,4.138822730460364,14400.0
2011-02-23,4.027452744419396,4.057552828544364,4.027452744419396,4.057552828544364,1800.0
2011-02-24,3.97327196496367,3.97327196496367,3.810728748886736,3.943171449133081,18000.0
2011-02-25,3.965746124573666,3.986816266007408,3.9085545104202137,3.913069694510178,33000.0
2011-02-28,3.91457600149806,3.91457600149806,3.8965156913074246,3.908555467509422,22800.0
2011-03-01,3.747517418758508,3.950695983204999,3.747517418758508,3.783638033300476,32400.0
2011-03-02,3.858888727411695,3.858888727411695,3.776112649985963,3.780627834017665,16200.0
2011-03-03,3.836313618900906,3.9582210163158553,3.8348091315297657,3.9582210163158553,15000.0
2011-03-04,3.98681655232622,3.98681655232622,3.872434176988093,3.898020365532615,34200.0
2011-03-07,3.9281204657642106,3.9281204657642106,3.825779155823344,3.825779155823344,20400.0
2011-03-08,3.785143511933178,3.785143511933178,3.747517547548446,3.747517547548446,33000.0
2011-03-09,3.777616361861684,3.777616361861684,3.7264461525687658,3.7264461525687658,7200.0
2011-03-10,3.807720202162453,3.8694257352954335,3.807720202162453,3.8694257352954335,5400.0
2011-03-11,3.836314216026013,3.836314216026013,3.7866484707885015,3.7866484707885015,4800.0
2011-03-14,3.7866484707885015,3.7866484707885015,3.7866484707885015,3.7866484707885015,0.0
2011-03-15,3.764073363473623,3.764073363473623,3.711397776412057,3.711397776412057,4200.0
2011-03-16,3.761062242711581,3.7625675911416496,3.761062242711581,3.7625675911416496,1800.0
2011-03-17,3.7701070243536674,3.7701070243536674,3.7701070243536674,3.7701070243536674,0.0
2011-03-18,3.797252134479529,3.9043227443803152,3.797252134479529,3.818364065732764,10200.0
2011-03-21,3.818364065732764,3.818364065732764,3.818364065732764,3.818364065732764,0.0
2011-03-22,3.824396662260064,3.919403373076245,3.822888297352487,3.822888297352487,8400.0
2011-03-23,3.822888585702534,3.822888585702534,3.816855988526189,3.8168559885261897,4200.0
2011-03-24,3.7972516812742128,3.913370309489596,3.7972516812742128,3.913370309489596,22200.0
2011-03-25,3.91337063784394,3.91337063784394,3.8817018791776032,3.8817018791776032,3600.0
2011-03-28,3.853048693547616,3.853048693547616,3.825903737149995,3.825903737149995,23400.0
2011-03-29,3.952580514627694,3.958613112691753,3.868130613549716,3.868130613549716,7800.0
2011-03-30,3.893767735120096,3.893767735120096,3.8892439326469694,3.8892439326469694,9000.0
2011-03-31,3.847019012020768,3.847019012020768,3.845510646477168,3.845510646477168,7200.0
2011-04-01,3.845510118237712,3.880194754791884,3.845510118237712,3.880194754791884,5400.0
2011-04-04,3.8470184854785296,3.8470184854785296,3.8470184854785296,3.8470184854785296,1800.0
2011-04-05,3.91940309472632,3.91940309472632,3.91940309472632,3.91940309472632,3600.0
2011-04-06,3.9194034317065394,3.92091093372768,3.9194034317065394,3.92091093372768,27600.0
2011-04-07,3.920911784206424,3.96615324992491,3.920911784206424,3.96615324992491,18600.0
2011-04-08,3.92091093372768,3.925435165609104,3.92091093372768,3.92091093372768,13800.0
2011-04-11,3.9209113089558425,4.023458992748665,3.9209113089558425,4.023458992748665,9600.0
2011-04-12,3.92091135737092,4.021950677336878,3.92091135737092,4.021950677336878,37800.0
2011-04-13,4.147119528556763,4.147119528556763,3.935993630168828,3.99631574687725,28200.0
2011-04-14,4.01893595215501,4.01893595215501,4.01893595215501,4.01893595215501,6000.0
2011-04-15,4.189344755495657,4.189344755495657,3.952581407542053,3.95559813871017,98400.0
2011-04-18,3.943533254497496,4.041556736187445,3.943533254497496,4.0340157713999,24600.0
2011-04-19,3.954090135744936,4.035524626564788,3.954090135744936,3.99631574687725,43800.0
2011-04-20,3.996314221797949,4.0717160838627375,3.994805856651187,4.070207718715975,69000.0
2011-04-21,4.070207718715975,4.0717160838627375,4.070207718715975,4.070207718715975,30600.0
2011-04-25,4.070207718715975,4.070207718715975,4.070207718715975,4.070207718715975,154200.0
2011-04-26,4.070207718715975,4.070207718715975,4.070207718715975,4.070207718715975,0.0
2011-04-27,4.070207718715975,4.070207718715975,4.070207718715975,4.070207718715975,0.0
2011-04-28,3.9706759036321024,3.9706759036321024,3.9435313772106553,3.9435313772106553,3000.0
2011-04-29,3.9435313772106553,3.9435313772106553,3.9435313772106553,3.9435313772106553,0.0
2011-05-02,3.988774177141272,3.988774177141272,3.9510736688852335,3.9510736688852335,8400.0
2011-05-03,3.958613051486032,3.9812337837854392,3.943532419468231,3.9812337837854392,31800.0
2011-05-04,3.9812337837854392,3.9812337837854392,3.9812337837854392,3.9812337837854392,0.0
2011-05-05,3.9812337837854392,3.9812337837854392,3.9812337837854392,3.9812337837854392,0.0
2011-05-06,3.996315587656681,3.996315587656681,3.925437070989112,3.925437070989112,4200.0
2011-05-09,3.92091093372768,3.92091093372768,3.92091093372768,3.92091093372768,600.0
2011-05-10,3.92091093372768,3.92091093372768,3.92091093372768,3.92091093372768,0.0
2011-05-11,3.92091093372768,3.92091093372768,3.92091093372768,3.92091093372768,0.0
2011-05-12,3.92091093372768,3.92091093372768,3.92091093372768,3.92091093372768,1200.0
2011-05-13,3.92091093372768,3.92091093372768,3.92091093372768,3.92091093372768,0.0
2011-05-16,3.920912993128041,3.99631574687725,3.920912993128041,3.99631574687725,3600.0
2011-05-17,3.9616272995218766,3.9616272995218766,3.949562971421312,3.949562971421312,2400.0
2011-05-18,3.949562971421312,3.949562971421312,3.949562971421312,3.949562971421312,0.0
2011-05-19,4.070207718715975,4.070207718715975,4.070207718715975,4.070207718715975,600.0
2011-05-20,4.070207718715975,4.070207718715975,4.070207718715975,4.070207718715975,0.0
2011-05-24,4.034014858285683,4.094336954021163,4.034014858285683,4.094336954021163,27600.0
2011-05-25,3.9420245407935743,4.147117751308681,3.9420245407935743,4.142593518989833,10200.0
2011-05-26,4.132037324929962,4.207439171436033,4.132037324929962,4.207439171436033,10200.0
2011-05-27,4.221013959816074,4.222522325553911,4.221013959816074,4.222522325553911,7200.0
2011-05-30,4.110926295008087,4.198392949621461,4.110926295008087,4.192360781422424,3000.0
2011-05-31,4.221013959816074,4.222522325553911,4.221013959816074,4.222522325553911,3000.0
2011-06-01,4.1486258773934255,4.1486258773934255,4.147117512404342,4.147117512404342,1800.0
2011-06-02,4.308477192996362,4.308477192996362,4.282840173302186,4.282840173302186,31800.0
2011-06-03,4.282840173302186,4.282840173302186,4.282840173302186,4.282840173302186,13200.0
2011-06-06,4.282840173302186,4.282840173302186,4.282840173302186,4.282840173302186,0.0
2011-06-07,4.100369312545577,4.100369312545577,4.098860947435672,4.098860947435672,1200.0
2011-06-08,4.098860947435672,4.098860947435672,4.098860947435672,4.098860947435672,0.0
2011-06-09,4.098860947435672,4.098860947435672,4.098860947435672,4.098860947435672,0.0
2011-06-10,4.2240277825031365,4.2240277825031365,4.2240277825031365,4.2240277825031365,1200.0
2011-06-13,4.2240277825031365,4.2240277825031365,4.2240277825031365,4.2240277825031365,0.0
2011-06-14,4.172755063121318,4.172755063121318,4.172755063121318,4.172755063121318,1800.0
2011-06-15,4.172755063121318,4.172755063121318,4.172755063121318,4.172755063121318,0.0
2011-06-16,4.213471956672757,4.213471956672757,4.213471956672757,4.213471956672757,2400.0
2011-06-17,4.213471956672757,4.213471956672757,4.213471956672757,4.213471956672757,0.0
2011-06-20,4.011394070106408,4.199900023388271,4.011394070106408,4.19085198960021,9600.0
2011-06-21,4.181803526360764,4.181803526360764,4.181803526360764,4.181803526360764,1800.0
2011-06-22,4.213473081612565,4.355228355628179,4.213473081612565,4.355228355628179,5400.0
2011-06-23,4.222520150838862,4.442693975146926,4.222520150838862,4.442693975146926,3600.0
2011-06-24,4.3748325950199725,4.3763409601097925,4.373324229930154,4.3763409601097925,3600.0
2011-06-27,4.504523901061678,4.519604531620242,4.411025544834933,4.411025544834933,27600.0
2011-06-28,4.493966694528744,4.493966694528744,4.493966694528744,4.493966694528744,1800.0
2011-06-29,4.509046990184061,4.509046990184061,4.509046990184061,4.509046990184061,1200.0
2011-06-30,4.509046990184061,4.509046990184061,4.509046990184061,4.509046990184061,0.0
2011-07-04,4.509046990184061,4.509046990184061,4.509046990184061,4.509046990184061,0.0
2011-07-05,4.509046990184061,4.509046990184061,4.509046990184061,4.509046990184061,0.0
2011-07-06,4.385387835646363,4.509046990184061,4.385387835646363,4.509046990184061,3600.0
2011-07-07,4.3868958331193175,4.3868958331193175,4.3868958331193175,4.3868958331193175,600.0
2011-07-08,4.3868958331193175,4.3868958331193175,4.3868958331193175,4.3868958331193175,0.0
2011-07-11,4.522619397509733,4.524127762249803,4.522619397509733,4.524127762249803,4800.0
2011-07-12,4.599529240526383,4.599529240526383,4.599529240526383,4.599529240526383,1800.0
2011-07-13,4.8106575854051945,4.82573735397155,4.677949495366415,4.690013396510413,6000.0
2011-07-14,4.712632636151976,4.712632636151976,4.674932148034244,4.674932148034244,5400.0
2011-07-15,4.674932148034244,4.674932148034244,4.674932148034244,4.674932148034244,0.0
2011-07-18,4.59953062009616,4.601038985169452,4.59953062009616,4.601038985169452,4800.0
2011-07-19,4.834212351724912,4.834212351724912,4.834212351724912,4.834212351724912,1800.0
2011-07-20,4.834212351724912,4.834212351724912,4.834212351724912,4.834212351724912,0.0
2011-07-21,4.909770092621538,4.909770092621538,4.909770092621538,4.909770092621538,1200.0
2011-07-22,4.76016531343496,4.76016531343496,4.732964178553916,4.732964178553916,3600.0
2011-07-25,4.911281316238255,4.950571310818551,4.911281316238255,4.950571310818551,2400.0
2011-07-26,4.950571310818551,4.950571310818551,4.950571310818551,4.950571310818551,0.0
2011-07-27,4.950571310818551,4.950571310818551,4.950571310818551,4.950571310818551,0.0
2011-07-28,4.646828220536843,4.646828220536843,4.646828220536843,4.646828220536843,1800.0
2011-07-29,4.684607090985155,4.684607090985155,4.684607090985155,4.684607090985155,1200.0
2011-08-02,4.723896182486964,4.723896182486964,4.723896182486964,4.723896182486964,1200.0
2011-08-03,4.592424803892492,4.797943225919668,4.592424803892492,4.797943225919668,2400.0
2011-08-04,4.797943225919668,4.797943225919668,4.797943225919668,4.797943225919668,0.0
2011-08-05,4.525934855446735,4.834212351724912,4.52442336910813,4.834212351724912,3600.0
2011-08-08,4.409574049599018,4.409574049599018,4.306815051629036,4.306815051629036,10200.0
2011-08-09,4.386907191039054,4.457932343948517,4.385396569505643,4.385396569505643,6000.0
2011-08-10,4.385396569505643,4.385396569505643,4.385396569505643,4.385396569505643,0.0
2011-08-11,4.5606913128665,4.607537441486731,4.506289050222329,4.506289050222329,7200.0
2011-08-12,4.609046491625968,4.609046491625968,4.609046491625968,4.609046491625968,1200.0
2011-08-15,4.609046491625968,4.609046491625968,4.609046491625968,4.609046491625968,1800.0
2011-08-16,4.758652228776152,4.758652228776152,4.758652228776152,4.758652228776152,1200.0
2011-08-17,4.483622871338366,4.483622871338366,4.483622871338366,4.483622871338366,2400.0
2011-08-18,4.483622871338366,4.483622871338366,4.483622871338366,4.483622871338366,0.0
2011-08-19,4.457932915474423,4.457932915474423,4.457932915474423,4.457932915474423,1200.0
2011-08-22,4.457932915474423,4.457932915474423,4.457932915474423,4.457932915474423,0.0
2011-08-23,4.457932915474423,4.457932915474423,4.457932915474423,4.457932915474423,0.0
2011-08-24,4.457932915474423,4.457932915474423,4.457932915474423,4.457932915474423,0.0
2011-08-25,4.631715052562066,4.631715052562066,4.631715052562066,4.631715052562066,600.0
2011-08-26,4.822121531498834,4.822121531498834,4.822121531498834,4.822121531498834,4800.0
2011-08-29,4.772252341122251,4.902213316894902,4.607536270572472,4.607536270572472,17400.0
2011-08-30,4.504776251881799,4.504776251881799,4.352149479550528,4.353660965323447,9600.0
2011-08-31,4.3461050959517,4.3461050959517,4.3461050959517,4.3461050959517,600.0
2011-09-01,4.427708789838902,4.57126972100386,4.427708789838902,4.507800700507106,4800.0
2011-09-02,4.392951486056536,4.392951486056536,4.392951486056536,4.392951486056536,600.0
2011-09-06,4.426198789696413,4.438287655107878,4.426198789696413,4.438287655107878,3600.0
2011-09-07,4.447827424148544,4.494774686612886,4.447827424148544,4.494774686612886,6600.0
2011-09-08,4.393309939616009,4.525063787066387,4.393309939616009,4.517491841412535,6600.0
2011-09-09,4.467515434802503,4.467515434802503,4.467515434802503,4.467515434802503,1800.0
2011-09-12,4.467515434802503,4.467515434802503,4.467515434802503,4.467515434802503,0.0
2011-09-13,4.467515434802503,4.467515434802503,4.467515434802503,4.467515434802503,0.0
2011-09-14,4.441769738918604,4.441769738918604,4.441769738918604,4.441769738918604,1200.0
2011-09-15,4.443284247665942,4.443284247665942,4.443284247665942,4.443284247665942,600.0
2011-09-16,4.443284247665942,4.443284247665942,4.443284247665942,4.443284247665942,0.0
2011-09-19,4.323646199438367,4.596240102938581,4.323646199438367,4.596240102938581,6000.0
2011-09-20,4.543236108065153,4.543236108065153,4.543236108065153,4.543236108065153,600.0
2011-09-21,4.600781254160688,4.676502396801538,4.600781254160688,4.676502396801538,6600.0
2011-09-22,4.281242139698307,4.446312312339765,4.281242139698307,4.446312312339765,4800.0
2011-09-23,4.316073915786095,4.417539957935341,4.316073915786095,4.41451048710822,5400.0
2011-09-26,4.391794285129426,4.391794285129426,4.391794285129426,4.391794285129426,1200.0
2011-09-27,4.479629372768227,4.48114410788684,4.479629372768227,4.48114410788684,1800.0
2011-09-28,4.48114410788684,4.48114410788684,4.48114410788684,4.48114410788684,0.0
2011-09-29,4.48114410788684,4.48114410788684,4.48114410788684,4.48114410788684,0.0
2011-09-30,4.48114410788684,4.48114410788684,4.48114410788684,4.48114410788684,0.0
2011-10-03,4.48114410788684,4.48114410788684,4.48114410788684,4.48114410788684,0.0
2011-10-04,4.39330784105591,4.39330784105591,4.39330784105591,4.39330784105591,1800.0
2011-10-05,4.437227165497442,4.437227165497442,4.437227165497442,4.437227165497442,3600.0
2011-10-06,4.437227165497442,4.437227165497442,4.437227165497442,4.437227165497442,0.0
2011-10-07,4.469029303676224,4.655301899759412,4.347876466106138,4.467515434802503,19200.0
2011-10-11,4.650756474916922,4.652271209664978,4.650756474916922,4.652271209664978,2400.0
2011-10-12,4.656817117959127,4.656817117959127,4.656817117959127,4.656817117959127,2400.0
2011-10-13,4.729506506725662,4.829457775663749,4.729506506725662,4.829457775663749,7200.0
2011-10-14,4.829457775663749,4.829457775663749,4.829457775663749,4.829457775663749,0.0
2011-10-17,4.658330197475185,4.658330197475185,4.658330197475185,4.658330197475185,1200.0
2011-10-18,4.62046986084386,4.62046986084386,4.565951094829012,4.62046986084386,3600.0
2011-10-19,4.62046986084386,4.62046986084386,4.62046986084386,4.62046986084386,0.0
2011-10-20,4.770396698621822,4.770396698621822,4.770396698621822,4.770396698621822,1200.0
2011-10-21,4.696191577612996,4.696191577612996,4.656817117959127,4.656817117959127,4800.0
2011-10-24,4.809770114769204,4.809770114769204,4.809770114769204,4.809770114769204,3000.0
2011-10-25,4.681048305095688,4.681048305095688,4.681048305095688,4.681048305095688,600.0
2011-10-26,4.679534749169203,4.679534749169203,4.679534749169203,4.679534749169203,600.0
2011-10-27,4.679534749169203,4.679534749169203,4.679534749169203,4.679534749169203,0.0
2011-10-28,4.679534749169203,4.679534749169203,4.679534749169203,4.679534749169203,0.0
2011-10-31,4.679534749169203,4.679534749169203,4.679534749169203,4.679534749169203,0.0
2011-11-01,4.679534749169203,4.679534749169203,4.679534749169203,4.679534749169203,0.0
2011-11-02,4.693161290318061,4.694676025359171,4.693161290318061,4.694676025359171,3600.0
2011-11-03,4.693161290318061,4.694676025359171,4.693161290318061,4.694676025359171,2400.0
2011-11-04,4.694676025359171,4.694676025359171,4.694676025359171,4.694676025359171,0.0
2011-11-07,4.694676025359171,4.694676025359171,4.694676025359171,4.694676025359171,0.0
2011-11-08,4.694676025359171,4.694676025359171,4.694676025359171,4.694676025359171,0.0
2011-11-09,4.78099825985319,4.78099825985319,4.78099825985319,4.78099825985319,2400.0
2011-11-10,4.693161290318061,4.694676025359171,4.693161290318061,4.694676025359171,7200.0
2011-11-11,4.846118801115752,4.846118801115752,4.846118801115752,4.846118801115752,600.0
2011-11-14,4.846118801115752,4.846118801115752,4.846118801115752,4.846118801115752,0.0
2011-11-15,4.846118801115752,4.846118801115752,4.846118801115752,4.846118801115752,0.0
2011-11-16,4.846118801115752,4.846118801115752,4.846118801115752,4.846118801115752,0.0
2011-11-17,4.771911433785409,4.771911433785409,4.770396698621822,4.770396698621822,3600.0
2011-11-18,4.770396698621822,4.770396698621822,4.770396698621822,4.770396698621822,0.0
2011-11-21,4.770396698621822,4.770396698621822,4.770396698621822,4.770396698621822,0.0
2011-11-22,4.623496783623437,4.623496783623437,4.618953446454814,4.618953446454814,5400.0
2011-11-23,4.618953446454814,4.618953446454814,4.618953446454814,4.618953446454814,0.0
2011-11-24,4.550807118881291,4.620470208446065,4.550807118881291,4.573522948138932,5400.0
2011-11-25,4.54929368822734,4.54929368822734,4.473572516971002,4.473572516971002,3600.0
2011-11-28,4.54323491418323,4.628041451759698,4.54323491418323,4.628041451759698,3000.0
2011-11-29,4.543236266468653,4.584125462191154,4.543236266468653,4.584125462191154,1800.0
2011-11-30,4.595511671395743,4.595511671395743,4.595511671395743,4.595511671395743,0.0
2011-12-01,4.600065332544713,4.6577556465002585,4.600065332544713,4.6577556465002585,4200.0
2011-12-02,4.6577556465002585,4.6577556465002585,4.6577556465002585,4.6577556465002585,0.0
2011-12-05,4.697229281303055,4.698746476047205,4.697229281303055,4.698746476047205,3000.0
2011-12-06,4.8566374669328285,4.8566374669328285,4.8566374669328285,4.8566374669328285,1200.0
2011-12-07,4.8566374669328285,4.8566374669328285,4.8566374669328285,4.8566374669328285,0.0
2011-12-08,4.856635432296978,4.856635432296978,4.554518765998775,4.704817850528514,3600.0
2011-12-09,4.704817850528514,4.704817850528514,4.704817850528514,4.704817850528514,0.0
2011-12-12,4.373855968286455,4.630426362357111,4.373855968286455,4.630426362357111,4200.0
2011-12-13,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-14,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-15,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-16,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-19,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-20,4.630426362357111,4.630426362357111,4.630426362357111,4.630426362357111,0.0
2011-12-21,4.666865388776967,4.668383886715538,4.666865388776967,4.668383886715538,2400.0
2011-12-22,4.668383886715538,4.668383886715538,4.668383886715538,4.668383886715538,0.0
2011-12-23,4.668383886715538,4.668383886715538,4.668383886715538,4.668383886715538,0.0
2011-12-28,4.417884930860323,4.858155056389766,4.417884930860323,4.729110971020581,7800.0
2011-12-29,4.729110971020581,4.729110971020581,4.729110971020581,4.729110971020581,0.0
2011-12-30,4.858155786963582,4.858155786963582,4.858155786963582,4.858155786963582,1800.0
2012-01-03,4.858155786963582,4.858155786963582,4.858155786963582,4.858155786963582,1800.0
2012-01-04,4.703300833978322,4.832345775672042,4.703300833978322,4.832345775672042,3000.0
2012-01-05,4.706336646969695,4.706336646969695,4.706336646969695,4.706336646969695,2400.0
2012-01-06,4.706336646969695,4.706336646969695,4.706336646969695,4.706336646969695,0.0
2012-01-09,4.706336646969695,4.706336646969695,4.706336646969695,4.706336646969695,0.0
2012-01-10,4.706336646969695,4.706336646969695,4.706336646969695,4.706336646969695,0.0
2012-01-11,4.720002217960932,4.721519847277237,4.720002217960932,4.721519847277237,1200.0
2012-01-12,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-13,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-16,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-17,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-18,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-19,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-20,4.721519847277237,4.721519847277237,4.721519847277237,4.721519847277237,0.0
2012-01-23,4.556039816348884,4.890037293476026,4.554521318259224,4.554521318259224,5400.0
2012-01-24,4.554520559603855,4.563629809212467,4.554520559603855,4.563629809212467,3000.0
2012-01-25,4.610693187493547,4.736701141943071,4.610693187493547,4.736701141943071,1200.0
2012-01-26,4.634981472659489,4.634981472659489,4.557554623447743,4.557554623447743,7800.0
2012-01-27,4.404222052871903,4.610693918882431,4.404222052871903,4.610693918882431,3600.0
2012-01-30,4.610693918882431,4.610693918882431,4.610693918882431,4.610693918882431,0.0
2012-01-31,4.610693918882431,4.610693918882431,4.610693918882431,4.610693918882431,0.0
2012-02-01,4.610693918882431,4.610693918882431,4.610693918882431,4.610693918882431,0.0
2012-02-02,4.610693918882431,4.610693918882431,4.610693918882431,4.610693918882431,0.0
2012-02-03,4.610692155911345,4.610692155911345,4.484683360948802,4.484683360948802,9600.0
2012-02-06,4.697229079909862,4.697229079909862,4.628911015354521,4.672937893986947,9000.0
2012-02-07,4.727590745348119,4.727590745348119,4.727590745348119,4.727590745348119,1200.0
2012-02-08,4.716965331273166,4.716965331273166,4.575775416637647,4.575775416637647,4800.0
2012-02-09,4.575775416637647,4.575775416637647,4.575775416637647,4.575775416637647,0.0
2012-02-10,4.484683360948802,4.484683360948802,4.484683360948802,4.484683360948802,2400.0
2012-02-13,4.484683360948802,4.484683360948802,4.484683360948802,4.484683360948802,0.0
2012-02-14,4.613730857061931,4.61524935538512,4.613730857061931,4.61524935538512,2400.0
2012-02-15,4.61524935538512,4.61524935538512,4.61524935538512,4.61524935538512,0.0
2012-02-16,4.61524935538512,4.61524935538512,4.61524935538512,4.61524935538512,0.0
2012-02-17,4.475575245149403,4.607656326000068,4.475575245149403,4.607656326000068,1200.0
2012-02-21,4.607656326000068,4.607656326000068,4.607656326000068,4.607656326000068,0.0
2012-02-22,4.65320020999757,4.65320020999757,4.65320020999757,4.65320020999757,600.0
2012-02-23,4.65320020999757,4.65320020999757,4.65320020999757,4.65320020999757,0.0
2012-02-24,4.65320020999757,4.65320020999757,4.65320020999757,4.65320020999757,0.0
2012-02-27,4.607656326000068,4.607656326000068,4.607656326000068,4.607656326000068,1200.0
2012-02-28,4.607656400289977,4.691156409800804,4.607656400289977,4.683565657791799,6600.0
2012-02-29,4.607656326000068,4.607656326000068,4.607656326000068,4.607656326000068,1800.0
2012-03-01,4.65320020999757,4.65320020999757,4.65320020999757,4.65320020999757,600.0
2012-03-02,4.65320020999757,4.65320020999757,4.65320020999757,4.65320020999757,0.0
2012-03-05,4.6532008400734455,4.662309653771668,4.6532008400734455,4.662309653771668,2400.0
2012-03-06,4.662309653771668,4.662309653771668,4.662309653771668,4.662309653771668,0.0
2012-03-07,4.79742891702414,4.798946546278867,4.79742891702414,4.798946546278867,3000.0
2012-03-08,4.798946546278867,4.798946546278867,4.798946546278867,4.798946546278867,0.0
2012-03-09,4.798946546278867,4.798946546278867,4.798946546278867,4.798946546278867,0.0
2012-03-12,4.798946546278867,4.798946546278867,4.798946546278867,4.798946546278867,0.0
2012-03-13,4.850564760562465,4.9264731554117125,4.844492071600407,4.88092820537276,10200.0
2012-03-14,4.950762827810192,4.950762827810192,4.949244330270486,4.950762827810192,3000.0
2012-03-15,4.950762827810192,4.950762827810192,4.950762827810192,4.950762827810192,0.0
2012-03-16,4.950762827810192,4.950762827810192,4.950762827810192,4.950762827810192,0.0
2012-03-19,4.950762827810192,4.950762827810192,4.950762827810192,4.950762827810192,1200.0
2012-03-20,4.950762827810192,4.950762827810192,4.950762827810192,4.950762827810192,0.0
2012-03-21,4.962175715998692,4.962175715998692,4.962175715998692,4.962175715998692,0.0
2012-03-22,5.02,5.06,5.02,5.06,6060.0
2012-03-23,5.075,5.075,5.075,5.075,1800.0
2012-03-26,5.02,5.1,5.02,5.1,720.0
2012-03-27,5.1,5.135,5.1,5.135,2400.0
2012-03-28,5.06,5.06,5.055,5.055,2400.0
2012-03-29,5.21,5.21,5.04,5.04,756.0
2012-04-02,5.045,5.045,5.045,5.045,600.0
2012-04-03,5.21,5.21,5.105,5.145,4464.0
2012-04-05,5.21,5.21,5.21,5.21,282.0
2012-04-09,5.21,5.26,5.21,5.21,1350.0
2012-04-10,5.175,5.175,5.175,5.175,1800.0
2012-04-12,5.235,5.25,5.175,5.175,3000.0
2012-04-13,5.15,5.2,5.15,5.2,1860.0
2012-04-16,5.22,5.22,5.175,5.175,2874.0
2012-04-17,5.175,5.325,5.175,5.325,15810.0
2012-04-18,6.24,6.24,5.34,6.085,25950.0
2012-04-19,6.24,6.24,5.875,5.89,11508.0
2012-04-20,5.995,6.07,5.95,5.95,1872.0
2012-04-23,6.025,6.065,5.93,5.93,7278.0
2012-04-24,5.96,6.33,5.96,6.255,20478.0
2012-04-25,6.39,6.54,6.33,6.54,6372.0
2012-04-26,6.59,6.62,6.315,6.335,3606.0
2012-04-27,6.39,6.47,6.21,6.47,6570.0
2012-04-30,6.5,6.51,6.485,6.485,1584.0
2012-05-01,6.5,6.545,6.5,6.545,5940.0
2012-05-02,6.515,6.805,6.515,6.77,7110.0
2012-05-03,6.845,6.91,6.835,6.85,8586.0
2012-05-04,7.155,7.155,6.58,6.58,5520.0
2012-05-07,6.395,6.685,6.395,6.575,1854.0
2012-05-08,6.535,6.56,6.475,6.56,2340.0
2012-05-09,6.215,6.545,6.215,6.545,4206.0
2012-05-10,6.51,6.54,6.51,6.54,137400.0
2012-05-11,6.47,6.5,6.47,6.5,1152.0
2012-05-14,6.21,6.515,6.21,6.515,258.0
2012-05-15,6.495,6.495,6.495,6.495,60.0
2012-05-16,6.305,6.305,6.305,6.305,450.0
2012-05-17,6.345,6.36,6.27,6.36,7068.0
2012-05-22,6.465,6.465,5.975,6.005,89814.0
2012-05-23,5.76,5.97,5.76,5.91,13800.0
2012-05-24,5.985,6.21,5.985,6.085,2460.0
2012-05-25,6.085,6.085,6.085,6.085,3000.0
2012-05-28,6.36,6.36,6.085,6.085,2220.0
2012-05-29,5.785,6.185,5.785,6.185,1812.0
2012-05-30,6.195,6.195,6.195,6.195,270.0
2012-05-31,6.24,6.24,6.19,6.19,4260.0
2012-06-01,6.155,6.295,6.155,6.24,2190.0
2012-06-04,6.05,6.085,6.05,6.085,1800.0
2012-06-05,6.085,6.39,6.085,6.39,10800.0
2012-06-06,6.385,6.5,6.315,6.315,25020.0
2012-06-08,6.405,6.43,6.405,6.43,11100.0
2012-06-11,6.495,6.495,6.215,6.215,7950.0
2012-06-12,6.295,6.335,6.245,6.295,2340.0
2012-06-13,6.44,6.44,6.44,6.44,300.0
2012-06-14,6.255,6.255,6.25,6.25,3000.0
2012-06-15,6.17,6.17,6.17,6.17,420.0
2012-06-18,6.18,6.39,6.15,6.29,23850.0
2012-06-19,6.435,6.545,6.435,6.545,11100.0
2012-06-20,6.77,6.77,6.77,6.77,600.0
2012-06-21,7.305,7.305,6.775,6.85,3552.0
2012-06-22,6.865,6.92,6.77,6.77,5808.0
2012-06-25,6.82,6.82,6.755,6.755,720.0
2012-06-26,6.735,6.795,6.735,6.795,4800.0
2012-06-27,6.74,6.76,6.735,6.735,3000.0
2012-06-28,6.77,6.77,6.72,6.77,10500.0
2012-06-29,6.945,6.945,6.785,6.785,2700.0
2012-07-03,6.805,6.94,6.805,6.94,3144.0
2012-07-04,6.74,6.85,6.74,6.85,1200.0
2012-07-05,6.81,6.895,6.805,6.895,4800.0
2012-07-06,6.895,6.895,6.77,6.77,5454.0
2012-07-09,6.805,6.89,6.805,6.805,2412.0
2012-07-10,6.705,6.995,6.605,6.985,34470.0
2012-07-11,7.155,7.315,7.155,7.155,1500.0
2012-07-12,7.235,7.235,7.215,7.235,13980.0
2012-07-13,7.03,7.305,7.03,7.305,24900.0
2012-07-16,7.455,7.455,7.365,7.365,2064.0
2012-07-17,7.62,7.62,7.31,7.315,3900.0
2012-07-18,7.62,7.62,7.46,7.46,6720.0
2012-07-19,7.96,7.96,7.96,7.96,96.0
2012-07-20,7.46,7.46,7.39,7.39,2400.0
2012-07-24,7.315,7.315,7.21,7.305,2118.0
2012-07-25,7.3,7.305,7.3,7.305,450.0
2012-07-26,7.315,7.315,7.21,7.21,1896.0
2012-07-27,7.375,7.375,7.37,7.37,324.0
2012-07-30,7.315,7.315,7.275,7.315,1260.0
2012-07-31,7.26,7.29,7.255,7.255,2040.0
2012-08-03,7.285,7.285,7.23,7.23,648.0
2012-08-07,7.28,7.28,7.27,7.27,5220.0
2012-08-08,7.53,7.53,7.445,7.445,3918.0
2012-08-09,7.545,7.545,7.545,7.545,3612.0
2012-08-10,7.62,7.62,7.62,7.62,4410.0
2012-08-13,7.76,7.76,7.305,7.305,1200.0
2012-08-14,7.65,7.77,7.65,7.65,2376.0
2012-08-15,7.56,7.695,7.56,7.56,900.0
2012-08-16,7.62,7.96,7.505,7.505,19584.0
2012-08-17,7.96,7.96,7.48,7.48,1584.0
2012-08-21,7.38,7.595,7.315,7.595,7290.0
2012-08-22,7.595,7.595,7.595,7.595,600.0
2012-08-24,7.96,7.96,7.62,7.62,1200.0
2012-08-27,7.74,7.74,7.32,7.74,1740.0
2012-08-28,7.74,7.74,7.74,7.74,1200.0
2012-08-29,7.605,7.605,7.595,7.605,900.0
2012-08-30,7.62,7.62,7.62,7.62,2100.0
2012-08-31,7.81,7.81,7.805,7.81,1398.0
2012-09-04,7.32,7.775,7.32,7.775,834.0
2012-09-05,7.645,7.645,7.485,7.485,3600.0
2012-09-06,7.635,7.635,7.635,7.635,2418.0
2012-09-07,7.635,7.635,7.56,7.56,1518.0
2012-09-10,7.68,7.685,7.545,7.545,5940.0
2012-09-11,7.61,7.61,7.46,7.46,2016.0
2012-09-12,7.305,7.42,7.28,7.295,9282.0
2012-09-13,7.25,7.25,7.07,7.175,17100.0
2012-09-14,7.25,7.25,7.06,7.09,10920.0
2012-09-17,6.965,6.965,6.925,6.96,12600.0
2012-09-18,6.97,6.97,6.915,6.915,11514.0
2012-09-19,6.92,6.975,6.91,6.91,5100.0
2012-09-20,6.91,6.91,6.87,6.87,2100.0
2012-09-21,6.835,6.87,6.835,6.855,4320.0
2012-09-24,6.835,6.865,6.8,6.865,14148.0
2012-09-25,6.925,6.955,6.925,6.955,7200.0
2012-09-28,6.87,6.93,6.87,6.905,4080.0
2012-10-01,6.915,6.955,6.915,6.955,1950.0
2012-10-02,6.95,6.95,6.88,6.905,3726.0
2012-10-03,6.945,6.945,6.925,6.93,1800.0
2012-10-04,6.915,6.925,6.915,6.915,2220.0
2012-10-05,6.94,7.345,6.94,7.345,8580.0
2012-10-09,7.53,7.53,7.53,7.53,1200.0
2012-10-10,7.44,7.535,7.39,7.515,8640.0
2012-10-11,7.52,7.52,7.48,7.48,3900.0
2012-10-12,7.535,7.635,7.535,7.56,9600.0
2012-10-15,7.71,7.71,7.595,7.595,3960.0
2012-10-17,7.595,7.595,7.56,7.595,6306.0
2012-10-18,7.58,7.615,7.57,7.585,3372.0
2012-10-19,7.555,7.555,7.52,7.52,2400.0
2012-10-22,7.47,7.535,7.47,7.47,1140.0
2012-10-23,7.45,7.495,7.45,7.455,8370.0
2012-10-25,7.455,7.455,7.455,7.455,1200.0
2012-10-26,7.505,7.505,7.505,7.505,600.0
2012-10-29,7.445,7.445,7.445,7.445,1200.0
2012-10-30,7.4,7.585,7.4,7.585,660.0
2012-11-01,7.505,7.505,7.505,7.505,600.0
2012-11-02,7.365,7.365,7.36,7.36,2400.0
2012-11-05,7.43,7.43,7.285,7.325,2400.0
2012-11-06,7.325,7.325,7.32,7.32,3300.0
2012-11-07,7.405,7.405,7.325,7.325,6306.0
2012-11-08,7.305,7.32,7.29,7.29,138000.0
2012-11-09,7.38,7.42,7.38,7.38,4440.0
2012-11-12,7.415,7.415,7.325,7.335,5400.0
2012-11-13,7.32,7.325,7.275,7.28,6600.0
2012-11-14,7.36,7.37,7.275,7.275,2460.0
2012-11-15,7.235,7.235,7.235,7.235,2700.0
2012-11-19,7.23,7.37,7.23,7.37,3600.0
2012-11-20,7.29,7.325,7.29,7.325,990.0
2012-11-21,7.32,7.35,7.32,7.35,2400.0
2012-11-22,7.29,7.365,7.29,7.295,17250.0
2012-11-23,7.25,7.25,7.25,7.25,1200.0
2012-11-26,7.25,7.25,7.21,7.21,4800.0
2012-11-27,7.09,7.155,7.075,7.11,10350.0
2012-11-28,7.105,7.29,6.99,7.29,16800.0
2012-11-29,7.425,7.43,7.4,7.415,2658.0
2012-11-30,7.44,7.495,7.44,7.475,2880.0
2012-12-03,7.545,7.545,7.52,7.52,1800.0
2012-12-04,7.435,7.495,7.435,7.49,9252.0
2012-12-05,7.465,7.49,7.465,7.465,852.0
2012-12-06,7.49,7.49,7.365,7.38,11100.0
2012-12-07,7.36,7.38,7.34,7.34,1944.0
2012-12-10,7.46,7.46,7.385,7.43,4800.0
2012-12-11,7.475,7.645,7.475,7.645,11400.0
2012-12-12,7.645,7.65,7.57,7.585,33264.0
2012-12-13,7.63,7.63,7.63,7.63,84.0
2012-12-14,7.485,7.495,7.385,7.385,5568.0
2012-12-17,7.445,7.465,7.305,7.38,5400.0
2012-12-18,7.34,7.43,7.34,7.43,7800.0
2012-12-19,7.335,7.335,7.335,7.335,1200.0
2012-12-20,7.38,7.41,7.38,7.38,648.0
2012-12-21,7.425,7.425,7.365,7.365,7800.0
2012-12-24,7.345,7.39,7.345,7.375,4200.0
2012-12-27,7.575,7.575,7.33,7.33,8424.0
2012-12-28,7.36,7.36,7.36,7.36,600.0
2012-12-31,7.46,7.46,7.46,7.46,600.0
2013-01-02,7.645,7.645,7.295,7.5,8520.0
2013-01-03,7.515,7.56,7.515,7.515,906.0
2013-01-04,7.56,7.56,7.56,7.56,120.0
2013-01-07,7.515,7.515,7.515,7.515,300.0
2013-01-08,7.055,7.63,7.055,7.63,1488.0
2013-01-10,7.59,7.59,7.59,7.59,600.0
2013-01-11,7.61,7.61,7.61,7.61,300.0
2013-01-14,7.525,7.795,7.525,7.525,870.0
2013-01-15,7.515,7.515,7.49,7.49,8400.0
2013-01-16,7.57,7.57,7.57,7.57,240.0
2013-01-17,7.49,7.59,7.415,7.495,4140.0
2013-01-18,7.565,7.57,7.52,7.52,6450.0
2013-01-22,7.52,7.52,7.52,7.52,1800.0
2013-01-23,7.4,7.4,7.27,7.35,13380.0
2013-01-24,7.355,7.395,7.35,7.395,2070.0
2013-01-25,7.355,7.355,7.34,7.34,8028.0
2013-01-28,7.315,7.315,7.315,7.315,1020.0
2013-01-29,7.395,7.405,7.36,7.405,4236.0
2013-01-30,7.41,7.53,7.405,7.41,2400.0
2013-01-31,7.49,7.545,7.405,7.41,5598.0
2013-02-05,7.415,7.64,7.415,7.64,17256.0
2013-02-06,7.755,8.08,7.645,8.08,11646.0
2013-02-07,8.07,8.07,8.07,8.07,1140.0
2013-02-11,8.2,8.25,8.165,8.165,21102.0
2013-02-12,8.085,8.165,8.085,8.165,1140.0
2013-02-13,8.18,8.18,8.18,8.18,3600.0
2013-02-14,8.18,8.205,8.05,8.205,960.0
2013-02-15,8.205,8.205,8.205,8.205,600.0
2013-02-19,8.15,8.355,8.15,8.355,5880.0
2013-02-20,8.485,8.485,8.16,8.195,5250.0
2013-02-21,8.105,8.12,8.025,8.025,3300.0
2013-02-25,8.085,8.09,8.055,8.055,9246.0
2013-02-26,8.41,8.41,7.83,7.925,3102.0
2013-02-27,8.035,8.035,8.035,8.035,108.0
2013-02-28,8.105,8.105,8.105,8.105,2520.0
2013-03-01,8.105,8.105,8.105,8.105,300.0
2013-03-04,8.255,8.255,8.05,8.155,18780.0
2013-03-05,8.215,8.22,8.21,8.22,2700.0
2013-03-07,8.48,8.48,8.41,8.44,1860.0
2013-03-08,8.56,8.715,8.47,8.645,7500.0
2013-03-11,8.71,9.335,8.67,8.695,8964.0
2013-03-12,8.67,8.715,8.43,8.445,6690.0
2013-03-13,8.55,8.55,8.415,8.415,444.0
2013-03-14,8.715,8.715,8.255,8.655,2220.0
2013-03-15,8.57,8.57,8.57,8.57,420.0
2013-03-18,8.5,8.5,8.405,8.5,1560.0
2013-03-19,8.565,8.565,8.255,8.39,15354.0
2013-03-20,8.41,8.41,8.22,8.225,20100.0
2013-03-21,8.225,8.25,8.18,8.245,10980.0
2013-03-22,8.245,8.245,8.245,8.245,1200.0
2013-03-25,8.265,8.295,8.26,8.295,1650.0
2013-03-26,8.2,8.25,8.2,8.2,2100.0
2013-03-27,8.185,8.38,8.125,8.38,7200.0
2013-03-28,8.43,8.435,8.43,8.435,1800.0
2013-04-01,8.435,8.495,8.42,8.47,2022.0
2013-04-02,8.54,8.655,8.54,8.65,2760.0
2013-04-03,8.725,8.725,8.375,8.42,3936.0
2013-04-04,8.545,8.585,8.5,8.585,14130.0
2013-04-05,8.565,8.565,8.395,8.415,22344.0
2013-04-08,8.445,8.465,8.405,8.41,4560.0
2013-04-09,8.485,8.62,8.485,8.485,1278.0
2013-04-10,8.575,8.59,8.495,8.59,1542.0
2013-04-11,8.725,8.725,8.65,8.65,1290.0
2013-04-12,8.785,8.95,8.69,8.74,19524.0
2013-04-15,8.995,8.995,8.755,8.755,9678.0
2013-04-16,8.845,8.91,8.73,8.91,15114.0
2013-04-17,8.84,8.84,8.815,8.84,11646.0
2013-04-18,8.98,9.14,8.98,9.095,28950.0
2013-04-19,9.17,9.34,9.17,9.34,18420.0
2013-04-22,9.34,9.34,9.185,9.185,7788.0
2013-04-23,8.88,9.155,8.88,9.04,3072.0
2013-04-24,9.17,9.185,9.035,9.035,51600.0
2013-04-25,9.115,9.115,9.03,9.115,1590.0
2013-04-26,9.085,9.085,9.085,9.085,600.0
2013-04-29,9.175,9.175,9.035,9.04,1890.0
2013-04-30,9.18,9.49,9.06,9.39,36960.0
2013-05-01,9.385,9.415,9.225,9.225,10020.0
2013-05-02,9.295,9.455,9.295,9.455,3750.0
2013-05-03,9.42,9.46,9.255,9.255,6900.0
2013-05-06,9.255,9.275,9.245,9.245,5868.0
2013-05-07,9.49,9.49,9.225,9.225,1290.0
2013-05-08,9.18,9.285,9.18,9.285,2574.0
2013-05-09,9.56,9.56,9.2,9.2,1260.0
2013-05-10,9.165,9.165,9.165,9.165,600.0
2013-05-13,9.235,9.345,9.235,9.34,2280.0
2013-05-14,9.34,9.355,9.265,9.265,16578.0
2013-05-15,9.26,9.26,9.145,9.145,690.0
2013-05-16,9.26,9.26,9.12,9.14,7728.0
2013-05-17,9.14,9.34,9.14,9.26,2796.0
2013-05-21,9.49,9.57,9.49,9.49,4620.0
2013-05-22,9.44,9.44,9.4,9.4,1686.0
2013-05-23,9.335,9.335,9.11,9.11,3000.0
2013-05-24,9.0,9.045,9.0,9.045,1050.0
2013-05-27,9.49,9.49,8.995,8.995,7506.0
2013-05-28,9.035,9.275,9.035,9.04,4626.0
2013-05-29,8.925,8.925,8.92,8.92,2400.0
2013-05-30,8.875,8.92,8.825,8.825,10290.0
2013-05-31,8.765,9.03,8.765,8.88,6090.0
2013-06-03,8.96,8.96,8.94,8.94,1980.0
2013-06-04,8.95,8.95,8.95,8.95,114.0
2013-06-05,8.79,8.79,8.79,8.79,600.0
2013-06-06,8.725,8.805,8.715,8.805,8370.0
2013-06-07,8.73,8.805,8.73,8.73,6516.0
2013-06-10,8.85,8.865,8.725,8.8,2418.0
2013-06-11,9.035,9.035,8.83,8.83,6498.0
2013-06-12,8.645,8.645,8.645,8.645,240.0
2013-06-13,8.715,9.03,8.715,9.03,1320.0
2013-06-14,9.105,9.26,8.99,9.07,9990.0
2013-06-17,9.17,9.43,9.17,9.43,10476.0
2013-06-18,9.46,9.62,9.46,9.585,7440.0
2013-06-20,9.715,9.715,9.38,9.425,2790.0
2013-06-21,9.425,9.425,9.425,9.425,4800.0
2013-06-24,9.215,9.245,9.185,9.19,4200.0
2013-06-25,9.335,9.34,9.22,9.22,1800.0
2013-06-26,9.315,9.645,9.315,9.405,5202.0
2013-06-27,9.415,9.45,9.33,9.415,11820.0
2013-06-28,9.415,9.57,9.395,9.57,2550.0
2013-07-02,9.57,9.57,9.57,9.57,720.0
2013-07-03,9.765,9.765,9.765,9.765,432.0
2013-07-05,9.62,9.775,9.62,9.775,10350.0
2013-07-08,9.77,9.77,9.39,9.405,10344.0
2013-07-09,9.355,9.355,8.725,8.97,49830.0
2013-07-10,9.22,9.645,8.79,9.59,72708.0
2013-07-11,9.49,9.555,9.465,9.555,1470.0
2013-07-12,9.04,9.53,9.04,9.465,5100.0
2013-07-15,9.675,9.68,9.675,9.68,1200.0
2013-07-16,9.66,9.66,9.44,9.455,24942.0
2013-07-17,9.54,9.775,9.53,9.775,15000.0
2013-07-18,9.77,9.93,9.77,9.845,9600.0
2013-07-19,9.875,9.88,9.845,9.875,1020.0
2013-07-22,9.81,9.96,9.81,9.91,1524.0
2013-07-23,9.965,9.965,9.895,9.915,10356.0
2013-07-24,9.87,9.925,9.85,9.925,4200.0
2013-07-25,9.81,9.875,9.685,9.845,4278.0
2013-07-26,9.72,9.72,9.72,9.72,600.0
2013-07-29,9.665,9.665,9.605,9.605,1500.0
2013-07-30,9.885,9.885,9.655,9.655,9900.0
2013-07-31,9.595,9.685,9.595,9.685,6000.0
2013-08-01,9.73,9.73,9.675,9.675,1482.0
2013-08-02,9.565,9.73,9.565,9.73,720.0
2013-08-06,9.51,9.51,9.355,9.355,4338.0
2013-08-07,9.44,9.44,9.23,9.235,4566.0
2013-08-08,9.48,9.515,9.445,9.515,1770.0
2013-08-09,9.595,9.595,9.595,9.595,1200.0
2013-08-12,9.44,9.44,9.44,9.44,1200.0
2013-08-13,9.435,9.435,9.225,9.225,2280.0
2013-08-14,9.58,9.58,8.9,9.0,11910.0
2013-08-15,9.65,9.65,9.005,9.135,9504.0
2013-08-16,9.09,9.09,8.955,9.045,3768.0
2013-08-19,9.575,9.575,9.045,9.16,9396.0
2013-08-20,8.705,9.175,8.705,9.045,5040.0
2013-08-21,9.5,9.5,8.965,8.965,1830.0
2013-08-22,9.02,9.02,8.84,8.86,4296.0
2013-08-23,8.89,9.035,8.89,9.005,2640.0
2013-08-26,8.985,9.005,8.945,8.945,8880.0
2013-08-27,8.945,8.945,8.655,8.66,5202.0
2013-08-28,8.81,8.81,8.81,8.81,48.0
2013-08-29,8.715,8.965,8.715,8.715,1590.0
2013-08-30,9.32,9.395,9.2,9.275,8130.0
2013-09-03,9.435,9.44,9.36,9.38,7758.0
2013-09-04,9.44,9.72,9.44,9.56,10086.0
2013-09-05,9.275,9.765,9.275,9.62,2670.0
2013-09-06,9.585,9.585,9.58,9.58,2280.0
2013-09-09,9.555,9.555,9.555,9.555,1200.0
2013-09-10,9.7,9.77,9.595,9.74,7530.0
2013-09-11,9.675,9.975,9.675,9.865,6360.0
2013-09-12,9.825,9.825,9.725,9.725,1110.0
2013-09-16,9.81,9.85,9.755,9.825,16386.0
2013-09-17,9.75,9.805,9.665,9.665,4560.0
2013-09-18,9.645,9.845,9.645,9.7,2028.0
2013-09-19,9.805,9.84,9.75,9.755,5226.0
2013-09-20,9.71,9.77,9.645,9.765,6402.0
2013-09-23,9.79,9.875,9.79,9.875,5040.0
2013-09-24,9.83,10.18,9.83,10.09,4080.0
2013-09-25,9.98,10.285,9.875,9.875,7158.0
2013-09-26,9.585,9.975,9.585,9.975,3480.0
2013-09-27,9.975,9.975,9.97,9.975,2400.0
2013-09-30,9.97,10.09,9.835,9.845,11280.0
2013-10-01,10.05,10.13,10.05,10.1,2400.0
2013-10-02,10.085,10.21,10.085,10.085,1320.0
2013-10-03,10.185,10.4,10.18,10.19,52050.0
2013-10-04,10.195,10.245,10.19,10.22,53640.0
2013-10-07,10.13,10.21,9.975,10.21,3030.0
2013-10-08,10.205,10.215,10.165,10.17,3300.0
2013-10-09,10.245,10.315,10.245,10.245,780.0
2013-10-10,10.455,10.6,10.455,10.535,4950.0
2013-10-11,10.58,10.58,10.5,10.505,5610.0
2013-10-15,10.51,10.655,10.505,10.575,10710.0
2013-10-16,10.555,10.715,10.53,10.645,5250.0
2013-10-17,10.755,10.755,10.59,10.59,14250.0
2013-10-18,10.895,10.895,10.63,10.7,11220.0
2013-10-21,10.745,10.9,10.685,10.765,21438.0
2013-10-22,10.895,11.05,10.785,10.785,22404.0
2013-10-23,10.785,10.875,10.745,10.83,12090.0
2013-10-24,10.735,10.855,10.73,10.855,8400.0
2013-10-25,10.785,10.83,10.675,10.725,16104.0
2013-10-28,10.9,10.9,10.765,10.77,18468.0
2013-10-29,10.775,11.355,10.775,10.79,19248.0
2013-10-30,10.965,10.965,10.8,10.88,34896.0
2013-10-31,10.9,11.055,10.9,10.915,12348.0
2013-11-01,11.125,11.125,10.93,11.035,8220.0
2013-11-04,11.28,11.28,10.905,10.94,5640.0
2013-11-05,10.955,11.115,10.955,11.05,5904.0
2013-11-06,10.99,11.08,10.93,10.965,31740.0
2013-11-07,11.355,11.355,10.865,10.865,2502.0
2013-11-08,11.01,11.05,10.975,11.05,5724.0
2013-11-11,11.145,11.245,11.05,11.05,5358.0
2013-11-12,10.975,11.155,10.92,11.05,3030.0
2013-11-13,11.165,11.165,11.135,11.15,2910.0
2013-11-14,11.31,11.31,11.04,11.04,3570.0
2013-11-15,11.13,11.13,11.015,11.045,2760.0
2013-11-18,11.045,11.36,11.03,11.16,12336.0
2013-11-19,11.045,11.195,11.045,11.195,9780.0
2013-11-20,11.51,11.51,11.325,11.355,7860.0
2013-11-21,11.51,11.51,11.35,11.35,5898.0
2013-11-22,11.36,11.36,11.21,11.255,17124.0
2013-11-25,11.305,11.585,11.305,11.45,6798.0
2013-11-26,11.5,12.125,11.38,12.03,29238.0
2013-11-27,11.97,12.125,11.835,11.895,12204.0
2013-11-28,12.05,12.75,12.05,12.7,22974.0
2013-11-29,12.71,13.045,11.975,12.1,40050.0
2013-12-02,12.25,12.435,12.085,12.28,24936.0
2013-12-03,12.415,12.445,12.27,12.27,5544.0
2013-12-04,12.445,12.45,12.14,12.235,8634.0
2013-12-05,12.43,12.43,12.085,12.085,11046.0
2013-12-06,12.05,12.445,11.91,11.985,11946.0
2013-12-09,12.12,12.12,11.865,11.985,4350.0
2013-12-10,12.37,12.37,11.795,11.985,690.0
2013-12-11,11.985,12.295,11.86,12.05,5052.0
2013-12-12,12.265,12.27,11.88,11.88,5130.0
2013-12-13,12.295,12.295,12.05,12.14,1758.0
2013-12-16,12.04,12.22,12.04,12.22,1800.0
2013-12-17,12.295,12.485,12.095,12.33,14580.0
2013-12-18,12.275,12.275,12.195,12.205,2328.0
2013-12-19,12.045,12.375,12.045,12.205,14478.0
2013-12-20,12.325,12.325,12.15,12.15,5520.0
2013-12-23,12.445,12.445,11.835,12.155,4554.0
2013-12-24,12.24,12.24,12.155,12.155,210.0
2013-12-27,12.335,12.335,12.295,12.295,3090.0
2013-12-30,12.295,12.305,12.155,12.295,6432.0
2013-12-31,12.265,12.37,12.265,12.37,1380.0
2014-01-02,12.395,12.41,12.25,12.25,6300.0
2014-01-03,12.385,12.385,12.185,12.265,5544.0
2014-01-06,12.3,12.385,12.075,12.22,22362.0
2014-01-07,12.41,12.6,12.245,12.6,31608.0
2014-01-08,12.76,12.76,12.25,12.25,7806.0
2014-01-09,12.475,12.55,12.295,12.3,17838.0
2014-01-10,12.255,12.755,12.165,12.335,4038.0
2014-01-13,12.445,12.45,11.985,12.11,11106.0
2014-01-14,12.05,12.245,11.99,12.005,10320.0
2014-01-15,12.17,12.285,11.99,12.245,4272.0
2014-01-16,12.175,12.45,11.995,12.115,7290.0
2014-01-17,12.175,12.445,12.175,12.445,4860.0
2014-01-20,12.45,12.485,12.265,12.385,10536.0
2014-01-21,12.45,12.485,12.45,12.485,1200.0
2014-01-22,12.6,12.6,12.6,12.6,2262.0
2014-01-23,12.6,12.65,12.5,12.5,3762.0
2014-01-24,12.485,12.585,12.41,12.435,5730.0
2014-01-27,12.33,12.445,12.105,12.22,5730.0
2014-01-28,12.29,12.68,12.22,12.435,5694.0
2014-01-29,12.6,12.94,12.43,12.435,14982.0
2014-01-30,12.5,12.91,12.49,12.61,8784.0
2014-01-31,12.63,12.8,12.58,12.64,4710.0
2014-02-03,12.875,12.875,12.59,12.6,5100.0
2014-02-04,12.545,12.66,12.545,12.59,1140.0
2014-02-05,12.655,12.735,12.585,12.7,4176.0
2014-02-06,12.45,12.745,12.45,12.59,1326.0
2014-02-07,12.835,13.215,12.795,13.02,18840.0
2014-02-10,13.37,13.37,12.78,13.02,1026.0
2014-02-11,13.26,13.26,12.93,13.015,7596.0
2014-02-12,13.37,13.37,13.2,13.2,6864.0
2014-02-13,13.37,13.37,13.185,13.37,4692.0
2014-02-14,13.41,13.565,13.41,13.535,12504.0
2014-02-18,13.825,13.825,13.325,13.325,4908.0
2014-02-19,13.325,13.375,13.05,13.125,13566.0
2014-02-20,13.235,13.6,13.235,13.6,12240.0
2014-02-21,13.5,13.985,13.415,13.45,6720.0
2014-02-24,13.67,13.67,13.39,13.55,4710.0
2014-02-25,13.595,13.63,13.37,13.545,3804.0
2014-02-26,13.615,13.615,13.45,13.465,1962.0
2014-02-27,13.395,13.65,13.355,13.425,5166.0
2014-02-28,13.45,13.68,13.41,13.585,4182.0
2014-03-03,13.58,13.675,13.37,13.58,2796.0
2014-03-04,13.585,13.6,13.31,13.52,4464.0
2014-03-05,13.6,13.6,13.37,13.535,11910.0
2014-03-06,13.585,13.585,13.555,13.555,240.0
2014-03-07,13.48,13.48,13.315,13.48,756.0
2014-03-10,13.68,13.68,13.405,13.445,2166.0
2014-03-11,13.38,13.635,13.215,13.215,3072.0
2014-03-12,13.13,13.13,13.065,13.13,1050.0
2014-03-13,13.09,13.3,12.855,12.96,4188.0
2014-03-14,13.525,13.525,12.795,12.96,546.0
2014-03-17,12.96,13.525,12.885,13.325,2430.0
2014-03-18,13.595,13.625,13.305,13.59,7224.0
2014-03-19,13.675,14.275,13.675,14.26,21222.0
2014-03-20,14.27,14.27,13.98,14.03,1566.0
2014-03-21,14.355,14.75,14.355,14.47,16086.0
2014-03-24,14.615,14.83,14.37,14.6,8148.0
2014-03-25,14.69,14.69,14.155,14.235,4218.0
2014-03-26,14.6,14.6,13.95,13.98,4632.0
2014-03-27,13.925,14.385,13.85,13.865,164646.0
2014-03-28,13.875,14.04,13.87,13.885,15690.0
2014-03-31,14.035,14.26,13.875,13.93,5442.0
2014-04-01,14.43,14.43,13.875,13.91,43536.0
2014-04-02,13.985,14.135,13.81,14.015,74820.0
2014-04-03,14.26,14.385,14.145,14.17,4050.0
2014-04-04,14.23,14.445,14.17,14.4,13464.0
2014-04-07,14.585,14.585,13.94,13.955,16530.0
2014-04-08,14.025,14.305,14.0,14.0,1230.0
2014-04-09,14.0,14.15,13.97,13.99,6552.0
2014-04-10,13.915,13.95,13.77,13.77,8100.0
2014-04-11,13.79,13.995,13.79,13.935,2430.0
2014-04-14,14.31,14.31,13.79,13.83,6816.0
2014-04-15,13.745,13.945,13.5,13.62,8868.0
2014-04-16,14.305,14.305,13.62,14.005,4656.0
2014-04-17,14.0,14.0,13.66,13.665,4530.0
2014-04-21,13.72,13.845,13.71,13.71,5256.0
2014-04-22,13.71,13.84,13.685,13.685,5580.0
2014-04-23,13.84,14.495,13.84,14.495,17658.0
2014-04-24,14.755,14.755,14.36,14.44,30056.0
2014-04-25,14.535,14.655,14.49,14.61,9422.0
2014-04-28,15.165,15.165,14.675,14.885,23042.0
2014-04-29,14.985,14.99,14.645,14.725,15136.0
2014-04-30,14.98,14.995,14.725,14.995,4228.0
2014-05-01,14.89,14.91,14.7,14.905,13496.0
2014-05-02,14.91,14.91,14.835,14.835,5586.0
2014-05-05,14.835,14.86,14.675,14.84,6864.0
2014-05-06,14.885,14.885,14.54,14.59,14926.0
2014-05-07,14.66,14.77,14.355,14.405,11504.0
2014-05-08,14.55,14.575,14.31,14.31,8692.0
2014-05-09,14.44,14.44,14.335,14.375,5040.0
2014-05-12,14.31,14.31,14.17,14.31,15960.0
2014-05-13,14.31,14.31,14.22,14.275,4714.0
2014-05-14,14.24,14.27,14.195,14.23,7680.0
2014-05-15,14.17,14.235,13.94,14.21,5020.0
2014-05-16,14.005,14.285,13.97,14.145,3746.0
2014-05-20,13.96,14.31,13.96,14.075,6418.0
2014-05-21,13.985,13.985,13.865,13.98,3382.0
2014-05-22,13.865,14.175,13.865,13.985,1940.0
2014-05-23,14.22,14.23,13.89,14.03,10114.0
2014-05-26,14.14,14.145,13.855,14.01,676.0
2014-05-27,13.845,14.095,13.785,13.985,30428.0
2014-05-28,13.985,13.985,13.71,13.72,10712.0
2014-05-29,14.07,14.07,13.755,13.77,2552.0
2014-05-30,13.695,13.98,13.695,13.855,3670.0
2014-06-02,14.305,14.305,13.685,13.71,6010.0
2014-06-03,13.71,13.87,13.7,13.7,2050.0
2014-06-04,13.66,13.66,13.545,13.66,1000.0
2014-06-05,13.935,13.935,13.775,13.775,2200.0
2014-06-06,13.84,13.94,13.6,13.94,6452.0
2014-06-09,14.305,14.31,13.915,13.915,4542.0
2014-06-10,13.95,13.96,13.745,13.845,1340.0
2014-06-11,13.625,14.31,13.625,14.075,9950.0
2014-06-12,14.08,14.26,14.01,14.1,18750.0
2014-06-13,13.865,14.215,13.865,14.1,4816.0
2014-06-16,13.885,14.19,13.885,14.04,14266.0
2014-06-17,14.055,14.19,13.915,14.06,10630.0
2014-06-18,14.305,14.305,14.04,14.1,1980.0
2014-06-19,13.86,14.19,13.86,13.995,6648.0
2014-06-20,14.07,14.07,13.775,13.775,8490.0
2014-06-23,14.07,14.07,13.52,13.65,2730.0
2014-06-24,13.65,13.84,13.58,13.695,4420.0
2014-06-25,13.58,13.59,13.515,13.515,1960.0
2014-06-26,13.62,13.62,13.615,13.615,700.0
2014-06-27,13.71,13.715,13.435,13.525,7342.0
2014-06-30,13.62,13.625,13.525,13.625,3160.0
2014-07-02,13.775,13.775,13.53,13.71,3510.0
2014-07-03,13.74,13.74,13.57,13.58,2718.0
2014-07-04,13.81,13.81,13.58,13.58,150.0
2014-07-07,13.59,13.615,13.245,13.515,13394.0
2014-07-08,13.385,13.52,13.245,13.46,4680.0
2014-07-09,13.615,13.735,13.245,13.735,4922.0
2014-07-10,13.71,13.71,13.59,13.6,2552.0
2014-07-11,13.73,13.73,13.52,13.71,2808.0
2014-07-14,13.855,13.855,13.59,13.635,7316.0
2014-07-15,13.635,13.75,13.58,13.68,2932.0
2014-07-16,13.395,14.095,13.395,13.77,4552.0
2014-07-17,13.835,14.005,13.515,13.515,2128.0
2014-07-18,13.8,13.82,13.65,13.65,1100.0
2014-07-21,13.61,13.63,13.52,13.53,2016.0
2014-07-22,13.565,13.635,13.52,13.635,7572.0
2014-07-23,13.82,13.82,13.565,13.635,870.0
2014-07-24,13.605,14.325,13.565,13.7,8082.0
2014-07-25,13.795,13.99,13.74,13.99,15284.0
2014-07-28,13.91,14.26,13.75,13.75,3174.0
2014-07-29,13.775,13.83,13.725,13.8,2480.0
2014-07-30,13.855,14.085,13.82,13.98,5048.0
2014-07-31,14.005,14.005,13.765,14.005,5210.0
2014-08-01,13.875,14.12,13.875,14.06,1444.0
2014-08-05,14.06,14.24,14.06,14.12,2664.0
2014-08-06,14.18,14.34,14.165,14.27,2186.0
2014-08-07,14.215,14.24,13.98,13.98,7508.0
2014-08-08,13.965,14.095,13.755,13.775,10352.0
2014-08-11,13.75,13.935,13.75,13.895,2900.0
2014-08-12,13.98,13.985,13.775,13.895,3148.0
2014-08-13,13.885,13.885,13.825,13.825,940.0
2014-08-14,13.975,13.98,13.935,13.96,3100.0
2014-08-15,13.96,14.28,13.91,14.27,1270.0
2014-08-18,14.325,14.545,14.285,14.325,490.0
2014-08-19,14.56,14.88,14.56,14.75,18664.0
2014-08-20,14.655,14.86,14.465,14.58,6576.0
2014-08-21,14.77,14.785,14.465,14.465,7366.0
2014-08-22,14.465,14.675,14.455,14.46,2714.0
2014-08-25,14.765,14.77,14.65,14.72,8942.0
2014-08-26,14.79,14.92,14.785,14.905,13734.0
2014-08-27,14.92,15.025,14.92,15.02,4290.0
2014-08-28,15.225,15.405,15.185,15.285,6516.0
2014-08-29,15.46,15.46,15.115,15.135,5568.0
2014-09-02,15.28,15.495,15.16,15.445,4432.0
2014-09-03,15.54,16.415,15.54,16.415,72440.0
2014-09-04,16.635,17.375,16.635,17.1,14902.0
2014-09-05,17.2,17.31,16.885,17.07,6276.0
2014-09-08,17.435,17.56,17.085,17.26,4040.0
2014-09-09,17.96,17.96,17.1,17.17,11590.0
2014-09-10,17.23,17.235,16.66,16.75,6874.0
2014-09-11,16.73,16.975,16.73,16.915,5490.0
2014-09-12,16.915,17.13,16.89,17.05,3012.0
2014-09-15,17.005,17.03,16.73,16.77,4206.0
2014-09-16,16.77,17.12,16.705,17.1,556.0
2014-09-17,16.905,17.11,16.565,16.565,4884.0
2014-09-18,16.565,16.605,16.29,16.325,2120.0
2014-09-19,16.405,16.425,15.735,15.825,18076.0
2014-09-22,15.935,16.17,15.935,16.17,38232.0
2014-09-23,16.19,16.635,16.19,16.61,13244.0
2014-09-24,16.635,17.095,16.335,16.48,8082.0
2014-09-25,16.55,16.655,16.195,16.425,3686.0
2014-09-26,16.15,16.725,16.145,16.355,6712.0
2014-09-29,16.355,16.99,16.265,16.66,7640.0
2014-09-30,16.79,17.045,16.33,16.89,12360.0
2014-10-01,17.085,17.085,16.525,16.725,4658.0
2014-10-02,16.975,16.975,16.38,16.495,8044.0
2014-10-03,16.66,16.73,16.61,16.73,2640.0
2014-10-06,17.11,17.11,16.42,16.635,6152.0
2014-10-07,16.915,16.915,16.45,16.475,1754.0
2014-10-08,16.43,16.88,16.43,16.865,3304.0
2014-10-09,16.875,16.88,16.75,16.75,2100.0
2014-10-10,16.535,16.705,16.475,16.54,4376.0
2014-10-14,16.235,16.695,16.125,16.125,10628.0
2014-10-15,15.915,16.41,15.825,16.01,9180.0
2014-10-16,15.735,16.425,14.965,16.425,12480.0
2014-10-17,16.77,16.98,16.745,16.75,3270.0
2014-10-20,16.68,17.005,16.485,16.78,8622.0
2014-10-21,16.965,17.53,16.8,17.41,9552.0
2014-10-22,17.35,17.35,16.885,16.89,8176.0
2014-10-23,17.3,17.35,16.89,17.305,13502.0
2014-10-24,17.325,17.77,17.325,17.745,6070.0
2014-10-27,17.905,17.905,17.585,17.585,5756.0
2014-10-28,17.96,18.03,17.445,17.79,1686.0
2014-10-29,18.07,18.07,17.585,17.675,11476.0
2014-10-30,17.385,18.015,17.385,17.86,4126.0
2014-10-31,18.18,18.34,17.93,18.16,4200.0
2014-11-03,18.525,18.525,17.955,17.975,10246.0
2014-11-04,18.025,18.325,17.955,18.3,6032.0
2014-11-05,18.605,18.605,18.155,18.41,6774.0
2014-11-06,18.77,18.775,18.505,18.545,5896.0
2014-11-07,18.625,18.74,18.28,18.28,8808.0
2014-11-10,18.13,18.78,18.13,18.51,17730.0
2014-11-11,18.785,18.785,18.365,18.39,2350.0
2014-11-12,18.395,18.715,18.395,18.48,7294.0
2014-11-13,18.785,19.04,18.7,18.9,9194.0
2014-11-14,19.055,19.22,18.9,19.195,4400.0
2014-11-17,19.265,19.555,18.51,18.855,13976.0
2014-11-18,19.005,19.395,19.005,19.065,5446.0
2014-11-19,19.535,19.555,19.145,19.555,2200.0
2014-11-20,19.895,20.015,19.03,19.11,14988.0
2014-11-21,19.69,19.69,18.395,18.575,12280.0
2014-11-24,18.53,19.02,18.51,18.51,11300.0
2014-11-25,18.655,18.965,18.305,18.84,11652.0
2014-11-26,19.04,19.045,18.485,18.925,8572.0
2014-11-27,19.24,19.24,18.925,18.995,3702.0
2014-11-28,19.385,19.665,19.02,19.155,11560.0
2014-12-01,19.39,19.855,19.02,19.295,10296.0
2014-12-02,19.905,19.905,19.41,19.82,5604.0
2014-12-03,19.905,19.905,18.785,19.41,3210.0
2014-12-04,19.675,19.68,18.99,19.225,4270.0
2014-12-05,19.535,19.56,18.99,19.56,4972.0
2014-12-08,19.565,19.565,18.875,18.88,13734.0
2014-12-09,19.525,19.54,18.675,19.445,11236.0
2014-12-10,19.48,19.57,18.99,19.48,14186.0
2014-12-11,19.57,19.845,19.57,19.725,7698.0
2014-12-12,19.91,19.91,19.455,19.725,2198.0
2014-12-15,19.725,20.38,19.455,20.335,6570.0
2014-12-16,20.15,20.845,20.15,20.565,6822.0
2014-12-17,20.56,20.8,20.375,20.64,5052.0
2014-12-18,21.405,22.145,21.08,22.045,23200.0
2014-12-19,23.61,23.61,21.935,22.025,15902.0
2014-12-22,23.005,23.11,22.235,22.315,7786.0
2014-12-23,22.83,22.885,22.49,22.65,11428.0
2014-12-24,23.145,23.155,22.94,22.975,3178.0
2014-12-29,22.975,22.975,22.585,22.955,7862.0
2014-12-30,23.105,23.105,22.425,22.705,5450.0
2014-12-31,22.705,23.395,22.705,23.27,4824.0
2015-01-02,23.27,23.275,22.76,23.015,4350.0
2015-01-05,22.93,23.39,22.235,22.325,9956.0
2015-01-06,22.325,22.35,21.015,21.26,34030.0
2015-01-07,21.56,22.12,21.56,21.81,8064.0
2015-01-08,21.985,21.99,21.445,21.54,3638.0
2015-01-09,21.765,22.005,21.54,21.55,7076.0
2015-01-12,21.22,21.515,20.8,21.515,8154.0
2015-01-13,22.08,22.085,21.515,21.95,5334.0
2015-01-14,21.57,21.92,21.44,21.44,4488.0
2015-01-15,21.365,21.57,21.31,21.56,8170.0
2015-01-16,21.57,21.765,21.2,21.315,8180.0
2015-01-19,22.225,22.23,21.075,21.135,4982.0
2015-01-20,21.665,21.67,21.11,21.35,4542.0
2015-01-21,21.41,21.8,21.31,21.675,3210.0
2015-01-22,22.22,22.32,21.77,22.19,12822.0
2015-01-23,22.595,22.68,22.235,22.39,12056.0
2015-01-26,22.805,22.81,22.235,22.24,7492.0
2015-01-27,21.78,22.7,21.78,22.13,21234.0
2015-01-28,22.005,22.79,22.005,22.69,14502.0
2015-01-29,22.745,23.065,22.665,22.93,36872.0
2015-01-30,23.16,23.51,22.845,23.46,24480.0
2015-02-02,23.51,23.81,22.93,23.61,9590.0
2015-02-03,24.55,24.55,22.395,22.465,20638.0
2015-02-04,22.79,23.16,22.605,22.64,4542.0
2015-02-05,22.75,23.27,22.24,22.295,6060.0
2015-02-06,22.575,22.78,21.68,21.8,13570.0
2015-02-09,22.315,22.345,21.425,21.82,10608.0
2015-02-10,22.08,22.46,21.585,22.46,4100.0
2015-02-11,22.755,22.755,22.235,22.665,2500.0
2015-02-12,22.7,23.145,22.47,22.815,6806.0
2015-02-13,23.0,23.0,22.235,22.235,7500.0
2015-02-17,22.415,22.93,22.235,22.79,4444.0
2015-02-18,23.155,23.155,22.325,22.54,6378.0
2015-02-19,22.675,22.695,22.34,22.54,3134.0
2015-02-20,22.515,22.675,22.235,22.54,966.0
2015-02-23,22.58,22.93,22.26,22.435,10792.0
2015-02-24,22.36,23.045,22.36,23.03,3014.0
2015-02-25,23.03,23.085,22.7,23.03,1114.0
2015-02-26,23.02,23.02,22.71,22.85,8800.0
2015-02-27,22.85,23.145,22.815,23.02,21926.0
2015-03-02,23.125,23.23,22.68,22.83,10388.0
2015-03-03,23.395,23.395,22.235,22.26,8100.0
2015-03-04,22.575,22.58,22.305,22.455,954.0
2015-03-05,23.0,23.01,22.43,22.6,3734.0
2015-03-06,22.955,23.045,22.305,22.35,6790.0
2015-03-09,22.465,22.855,22.155,22.325,11100.0
2015-03-10,22.64,22.975,22.01,22.015,5466.0
2015-03-11,22.18,22.37,22.05,22.05,5856.0
2015-03-12,22.225,22.465,22.12,22.32,3138.0
2015-03-13,22.745,22.745,22.125,22.275,3962.0
2015-03-16,22.405,23.11,22.405,22.905,11248.0
2015-03-17,22.42,23.51,22.27,23.465,24872.0
2015-03-18,23.89,23.95,23.455,23.88,10152.0
2015-03-19,24.085,24.55,23.16,23.16,13358.0
2015-03-20,23.385,23.745,22.955,23.625,7246.0
2015-03-23,23.89,24.145,23.04,23.6,11532.0
2015-03-24,23.295,24.325,23.28,24.325,5520.0
2015-03-25,24.32,24.575,23.825,24.03,5336.0
2015-03-26,24.11,24.11,23.37,23.6,6440.0
2015-03-27,23.595,23.955,23.52,23.95,7924.0
2015-03-30,23.995,24.29,23.995,24.155,8214.0
2015-03-31,24.035,24.065,23.97,24.065,6254.0
2015-04-01,24.105,24.155,23.9,24.055,5710.0
2015-04-02,24.065,24.305,23.98,24.125,3574.0
2015-04-06,24.125,24.34,23.735,23.735,4640.0
2015-04-07,23.83,24.245,23.83,24.11,3720.0
2015-04-08,24.155,24.155,24.12,24.155,1618.0
2015-04-09,24.255,24.46,23.93,23.93,3852.0
2015-04-10,24.105,24.105,23.645,23.645,1728.0
2015-04-13,23.645,24.2,23.645,24.085,2532.0
2015-04-14,24.09,24.345,23.92,24.215,1268.0
2015-04-15,23.92,24.065,23.615,23.785,1260.0
2015-04-16,23.915,23.915,23.18,23.27,7814.0
2015-04-17,23.5,23.505,22.835,22.87,5020.0
2015-04-20,23.38,23.38,22.58,22.58,10832.0
2015-04-21,22.6,22.965,22.535,22.535,5220.0
2015-04-22,23.145,23.145,22.59,22.71,5136.0
2015-04-23,22.95,23.1,22.665,22.71,454.0
2015-04-24,22.72,22.895,22.51,22.72,3770.0
2015-04-27,22.725,23.125,22.72,22.755,2248.0
2015-04-28,23.475,23.475,22.58,23.09,4542.0
2015-04-29,22.845,23.245,22.72,22.92,2680.0
2015-04-30,22.63,22.835,21.7,21.765,8666.0
2015-05-01,21.675,22.14,21.445,21.445,10636.0
2015-05-04,21.805,22.575,21.56,22.29,9912.0
2015-05-05,22.62,22.62,21.325,21.79,8182.0
2015-05-06,22.25,22.25,20.98,21.56,15558.0
2015-05-07,21.275,21.57,21.24,21.395,8258.0
2015-05-08,21.765,21.79,21.605,21.755,2020.0
2015-05-11,21.79,21.97,21.69,21.935,1342.0
2015-05-12,22.15,22.165,21.675,21.86,1202.0
2015-05-13,21.68,22.065,20.885,21.365,54588.0
2015-05-14,21.11,21.905,21.11,21.895,2444.0
2015-05-15,22.105,22.72,21.85,22.43,3622.0
2015-05-19,22.715,22.72,22.04,22.36,1544.0
2015-05-20,22.39,22.47,22.045,22.12,3848.0
2015-05-21,22.15,22.555,22.15,22.33,1954.0
2015-05-22,21.335,22.545,21.335,22.325,3174.0
2015-05-25,22.585,22.585,21.35,22.305,766.0
2015-05-26,22.2,22.255,21.96,21.96,1936.0
2015-05-27,21.895,22.345,21.86,22.345,3160.0
2015-05-28,22.025,22.72,22.025,22.72,5890.0
2015-05-29,22.72,22.72,22.465,22.57,2154.0
2015-06-01,22.445,22.71,22.44,22.68,2712.0
2015-06-02,22.68,22.905,22.68,22.905,5454.0
2015-06-03,23.015,23.63,22.87,23.495,3364.0
2015-06-04,23.62,23.62,23.18,23.195,2760.0
2015-06-05,23.595,23.6,23.355,23.49,4362.0
2015-06-08,23.485,23.535,23.365,23.365,758.0
2015-06-09,23.525,23.77,23.26,23.77,5672.0
2015-06-10,23.665,24.385,23.565,24.15,5080.0
2015-06-11,24.465,24.465,23.92,24.155,4638.0
2015-06-12,24.11,24.445,24.11,24.335,9550.0
2015-06-15,24.285,25.18,24.175,24.945,6552.0
2015-06-16,24.8,25.115,24.53,25.0,9740.0
2015-06-17,25.0,25.2,24.83,24.86,11322.0
2015-06-18,24.71,24.925,24.71,24.895,3782.0
2015-06-19,25.08,25.15,24.86,25.15,2818.0
2015-06-22,24.835,25.06,24.685,25.03,5440.0
2015-06-23,24.99,25.095,24.925,25.015,5208.0
2015-06-24,25.185,25.21,25.15,25.195,814.0
2015-06-25,25.27,25.395,25.27,25.335,836.0
2015-06-26,25.47,25.47,25.155,25.44,4034.0
2015-06-29,25.465,25.465,24.77,24.92,4684.0
2015-06-30,24.895,25.11,24.89,25.09,2686.0
2015-07-02,25.5,25.5,24.145,24.99,8342.0
2015-07-03,24.99,25.48,24.575,25.035,2926.0
2015-07-06,24.93,25.395,24.925,25.245,3222.0
2015-07-07,25.285,25.58,25.245,25.3,1256.0
2015-07-08,25.5,25.5,25.015,25.055,3080.0
2015-07-09,24.905,25.225,24.45,24.65,3204.0
2015-07-10,24.905,25.07,24.625,24.74,1448.0
2015-07-13,24.92,25.27,24.92,25.15,3052.0
2015-07-14,25.27,25.69,24.385,25.69,7754.0
2015-07-15,25.685,26.72,25.685,26.72,10774.0
2015-07-16,26.67,27.085,26.67,26.855,4784.0
2015-07-17,26.855,27.125,26.775,27.12,5750.0
2015-07-20,27.385,27.645,26.885,26.98,6818.0
2015-07-21,27.035,27.095,26.78,26.92,1792.0
2015-07-22,26.94,27.12,26.77,27.01,11994.0
2015-07-23,27.165,27.395,26.84,27.03,5652.0
2015-07-24,27.32,27.32,27.045,27.31,7110.0
2015-07-27,27.265,27.675,26.95,26.98,8140.0
2015-07-28,27.27,27.32,26.82,27.275,4618.0
2015-07-29,27.6,27.6,27.23,27.355,958.0
2015-07-30,27.505,27.68,27.29,27.68,2120.0
2015-07-31,26.915,28.005,26.915,27.21,4276.0
2015-08-04,27.545,29.42,27.545,28.04,3456.0
2015-08-05,28.305,28.76,27.92,28.355,6394.0
2015-08-06,28.735,28.745,28.03,28.24,3746.0
2015-08-07,28.435,28.435,27.505,27.89,2410.0
2015-08-10,28.37,28.38,27.52,27.735,8470.0
2015-08-11,27.725,28.28,27.52,27.845,2176.0
2015-08-12,27.675,27.675,27.07,27.365,7480.0
2015-08-13,27.385,27.805,27.355,27.73,634.0
2015-08-14,27.805,28.05,26.455,27.82,9352.0
2015-08-17,28.065,28.065,27.395,27.9,9788.0
2015-08-18,28.11,29.465,27.845,28.125,1888.0
2015-08-19,28.3,28.3,27.66,27.66,7636.0
2015-08-20,27.405,27.485,27.125,27.38,6110.0
2015-08-21,26.675,26.915,25.48,25.78,17164.0
2015-08-24,21.345,26.48,21.345,25.175,34632.0
2015-08-25,25.775,27.15,25.725,25.725,15070.0
2015-08-26,27.365,27.365,25.61,26.585,5820.0
2015-08-27,26.92,28.105,26.615,26.615,8438.0
2015-08-28,26.845,26.985,26.385,26.705,6726.0
2015-08-31,27.935,27.935,26.06,26.14,9932.0
2015-09-01,26.14,27.03,26.105,26.87,5696.0
2015-09-02,27.08,28.065,27.08,27.97,10826.0
2015-09-03,27.89,28.4,27.89,28.4,14658.0
2015-09-04,28.395,28.425,27.84,27.97,2654.0
2015-09-08,27.99,28.85,27.99,28.775,3978.0
2015-09-09,28.8,28.8,28.1,28.565,2342.0
2015-09-10,28.005,28.43,28.005,28.38,1600.0
2015-09-11,28.74,28.75,28.1,28.285,5906.0
2015-09-14,27.73,28.395,27.73,28.115,5044.0
2015-09-15,27.985,28.26,27.985,28.065,5168.0
2015-09-16,27.625,28.56,27.625,28.405,4398.0
2015-09-17,28.475,28.5,28.04,28.04,1262.0
2015-09-18,28.335,28.8,28.335,28.515,1058.0
2015-09-21,27.89,29.485,27.89,29.235,7488.0
2015-09-22,29.03,29.235,28.68,28.685,4144.0
2015-09-23,29.61,29.61,28.625,28.945,1712.0
2015-09-24,28.51,29.04,28.405,28.65,4038.0
2015-09-25,28.845,29.465,28.755,28.915,2450.0
2015-09-28,29.195,29.44,28.565,28.565,2496.0
2015-09-29,28.83,28.845,28.195,28.195,34602.0
2015-09-30,28.415,28.885,28.415,28.885,3400.0
2015-10-01,28.805,28.81,28.34,28.495,2454.0
2015-10-02,28.495,28.895,28.45,28.56,1046.0
2015-10-05,28.795,29.59,28.79,29.425,29246.0
2015-10-06,29.495,29.495,28.705,28.75,16230.0
2015-10-07,29.245,29.245,28.955,28.955,2000.0
2015-10-08,28.57,29.255,28.57,28.75,1928.0
2015-10-09,28.54,29.245,28.215,28.26,6244.0
2015-10-13,28.695,29.12,28.26,28.96,2888.0
2015-10-14,29.23,29.23,28.38,28.395,8494.0
2015-10-15,28.675,28.675,28.26,28.35,2598.0
2015-10-16,28.265,28.55,28.265,28.415,1684.0
2015-10-19,28.325,28.565,28.295,28.415,4654.0
2015-10-20,28.425,29.055,28.425,29.025,1896.0
2015-10-21,29.035,29.27,28.8,28.8,2170.0
2015-10-22,28.94,29.22,28.935,28.995,3402.0
2015-10-23,29.03,29.03,28.725,28.875,1736.0
2015-10-26,29.025,29.025,28.64,28.64,7660.0
2015-10-27,28.79,28.8,27.63,27.635,8206.0
2015-10-28,28.325,28.415,26.315,27.195,16378.0
2015-10-29,28.78,28.78,26.53,26.845,12952.0
2015-10-30,27.455,27.465,26.715,26.715,13302.0
2015-11-02,26.48,26.825,26.405,26.525,9410.0
2015-11-03,26.52,28.105,26.52,27.395,14482.0
2015-11-04,28.33,28.335,27.575,28.275,4050.0
2015-11-05,28.515,28.52,28.105,28.4,3938.0
2015-11-06,28.515,28.515,27.905,27.975,3210.0
2015-11-09,28.325,28.335,27.71,28.005,650.0
2015-11-10,28.255,28.265,27.67,27.71,1456.0
2015-11-11,28.33,28.33,27.87,27.905,640.0
2015-11-12,28.205,28.235,26.835,27.205,5250.0
2015-11-13,26.895,27.4,26.475,26.665,8210.0
2015-11-16,26.615,27.87,26.615,27.87,7122.0
2015-11-17,28.24,28.3,27.375,27.8,6364.0
2015-11-18,28.005,28.335,27.88,28.045,2254.0
2015-11-19,28.095,28.95,28.095,28.34,19208.0
2015-11-20,28.54,28.785,28.345,28.44,3636.0
2015-11-23,28.755,29.02,28.39,28.555,7056.0
2015-11-24,29.155,29.715,28.64,29.055,6580.0
2015-11-25,29.105,29.665,28.945,29.265,10192.0
2015-11-26,29.715,29.715,29.31,29.45,2210.0
2015-11-27,29.695,29.695,29.265,29.265,2078.0
2015-11-30,29.485,29.49,28.48,28.85,5902.0
2015-12-01,29.18,29.51,28.935,29.26,19158.0
2015-12-02,29.565,30.11,29.525,29.69,12742.0
2015-12-03,30.1,30.115,29.365,29.365,14740.0
2015-12-04,29.335,29.865,29.295,29.41,3956.0
2015-12-07,29.58,29.885,29.3,29.62,3778.0
2015-12-08,29.855,29.92,28.6,29.085,14102.0
2015-12-09,29.625,29.625,28.365,28.65,16402.0
2015-12-10,29.06,29.53,28.645,29.385,3590.0
2015-12-11,29.32,29.52,28.705,29.055,5450.0
2015-12-14,29.285,29.385,28.92,29.155,9862.0
2015-12-15,29.655,29.92,29.24,29.79,7496.0
2015-12-16,29.93,29.945,29.84,29.945,9936.0
2015-12-17,30.22,30.225,29.335,29.335,5636.0
2015-12-18,29.31,29.47,29.0,29.27,4044.0
2015-12-21,29.885,29.885,28.79,29.22,7620.0
2015-12-22,29.52,29.52,28.675,29.295,5042.0
2015-12-23,29.29,29.29,28.85,29.06,7332.0
2015-12-24,29.175,29.575,29.165,29.415,5146.0
2015-12-29,29.365,29.755,29.27,29.475,3954.0
2015-12-30,29.475,29.76,29.2,29.2,4680.0
2015-12-31,29.475,29.475,28.505,28.655,3874.0
2016-01-04,28.27,28.655,27.64,28.085,9430.0
2016-01-05,28.415,28.415,27.97,28.005,3246.0
2016-01-06,28.36,28.36,27.645,27.74,8902.0
2016-01-07,27.415,27.9,27.335,27.785,9908.0
2016-01-08,27.89,28.36,27.885,28.125,8028.0
2016-01-11,28.13,28.18,27.48,27.905,3564.0
2016-01-12,28.125,28.71,27.9,28.405,3534.0
2016-01-13,28.65,28.65,27.715,27.795,5842.0
2016-01-14,27.74,28.525,27.46,28.525,3100.0
2016-01-15,28.125,28.125,27.715,27.9,10670.0
2016-01-18,27.735,27.9,26.735,27.2,12094.0
2016-01-19,27.24,27.67,27.235,27.615,3840.0
2016-01-20,27.315,27.565,26.81,27.39,18518.0
2016-01-21,27.66,28.6,26.785,28.13,3210.0
2016-01-22,28.55,29.055,28.37,28.595,6082.0
2016-01-25,29.115,29.12,28.595,28.74,3486.0
2016-01-26,28.435,29.455,28.435,29.245,9906.0
2016-01-27,29.745,29.745,28.185,28.185,7120.0
2016-01-28,29.97,29.97,28.13,28.14,2874.0
2016-01-29,28.44,29.16,28.435,28.73,5000.0
2016-02-01,29.295,29.295,28.525,28.525,676.0
2016-02-02,28.595,28.595,28.1,28.1,640.0
2016-02-03,28.36,28.365,28.11,28.15,1690.0
2016-02-04,29.27,29.27,27.765,27.9,4788.0
2016-02-05,28.83,28.83,27.325,27.325,4880.0
2016-02-08,27.23,27.235,25.285,25.79,12258.0
2016-02-09,25.645,26.38,25.575,25.81,2884.0
2016-02-10,25.885,27.895,25.83,26.225,7278.0
2016-02-11,25.8,26.21,25.6,25.645,5434.0
2016-02-12,25.595,26.04,25.575,25.915,3474.0
2016-02-16,27.19,27.19,26.27,26.805,9100.0
2016-02-17,27.425,27.925,26.81,27.925,4472.0
2016-02-18,28.175,28.26,27.67,28.225,4838.0
2016-02-19,27.79,28.295,27.725,28.29,7810.0
2016-02-22,28.29,28.825,27.91,28.195,7980.0
2016-02-23,28.19,28.36,27.96,28.355,2582.0
2016-02-24,27.405,28.365,27.405,28.365,3136.0
2016-02-25,27.935,28.82,27.935,28.78,14872.0
2016-02-26,28.83,29.03,28.785,28.83,5088.0
2016-02-29,28.785,28.945,27.435,28.67,2450.0
2016-03-01,28.895,29.165,28.78,28.98,2662.0
2016-03-02,29.08,29.2,28.67,29.18,5282.0
2016-03-03,29.34,29.34,28.48,28.48,1452.0
2016-03-04,28.815,28.825,27.485,27.645,5046.0
2016-03-07,28.125,28.125,27.365,27.595,3356.0
2016-03-08,27.455,27.99,27.455,27.76,1436.0
2016-03-09,29.12,29.135,27.945,27.945,7800.0
2016-03-10,28.26,28.355,27.975,27.975,2712.0
2016-03-11,28.45,29.005,27.78,28.73,5164.0
2016-03-14,28.73,28.95,28.435,28.715,6586.0
2016-03-15,28.705,28.825,28.13,28.64,7504.0
2016-03-16,28.825,28.83,28.045,28.38,2810.0
2016-03-17,28.19,28.2,28.015,28.04,2460.0
2016-03-18,28.59,28.59,27.13,27.13,8044.0
2016-03-21,27.135,27.88,26.85,27.41,4290.0
2016-03-22,27.005,27.235,26.435,26.56,20560.0
2016-03-23,26.64,27.27,26.63,27.185,4664.0
2016-03-24,27.45,27.485,27.03,27.485,3852.0
2016-03-28,28.1,28.1,27.325,27.62,4310.0
2016-03-29,27.805,27.81,27.19,27.26,646.0
2016-03-30,27.92,27.92,27.19,27.525,4866.0
2016-03-31,27.49,27.49,27.465,27.49,2620.0
2016-04-01,27.465,28.07,27.465,27.515,3976.0
2016-04-04,27.925,27.925,27.465,27.465,4262.0
2016-04-05,27.465,28.125,26.84,27.035,1798.0
2016-04-06,28.125,28.125,26.78,26.85,18494.0
2016-04-07,26.93,27.265,26.44,27.26,3464.0
2016-04-08,27.28,27.585,26.995,27.465,2776.0
2016-04-11,27.465,27.51,27.24,27.35,1540.0
2016-04-12,27.35,27.465,26.745,26.75,10770.0
2016-04-13,26.51,27.185,26.51,26.925,10622.0
2016-04-14,27.46,27.46,26.945,27.1,1640.0
2016-04-15,27.195,27.465,27.08,27.465,9344.0
2016-04-18,27.465,27.69,27.235,27.425,5472.0
2016-04-19,27.58,27.58,27.27,27.45,1470.0
2016-04-20,27.455,27.58,27.245,27.58,4604.0
2016-04-21,27.525,27.58,26.535,26.535,13168.0
2016-04-22,26.535,26.535,25.605,26.065,14928.0
2016-04-25,26.01,26.015,25.46,25.685,26908.0
2016-04-26,25.95,25.95,25.52,25.58,7140.0
2016-04-27,25.615,25.65,24.69,24.92,30270.0
2016-04-28,24.9,25.74,24.9,25.675,15216.0
2016-04-29,25.745,26.295,25.245,25.825,10318.0
2016-05-02,26.3,26.665,25.61,26.28,9746.0
2016-05-03,26.525,26.525,25.66,25.96,5376.0
2016-05-04,25.715,25.715,25.33,25.605,6926.0
2016-05-05,25.64,25.71,25.63,25.69,4290.0
2016-05-06,25.69,26.3,25.34,25.735,4550.0
2016-05-09,25.735,26.3,25.61,25.725,17058.0
2016-05-10,26.29,26.29,25.89,25.89,412.0
2016-05-11,25.72,25.83,25.375,25.575,4234.0
2016-05-12,25.69,25.835,25.22,25.475,3434.0
2016-05-13,25.48,25.775,25.465,25.75,6792.0
2016-05-16,25.61,26.09,25.61,26.09,9572.0
2016-05-17,25.625,26.145,25.625,25.805,2732.0
2016-05-18,25.86,26.025,25.65,25.675,3532.0
2016-05-19,25.675,26.335,25.62,26.335,2438.0
2016-05-20,26.595,26.99,26.35,26.72,9600.0
2016-05-24,26.725,27.465,26.66,27.355,4266.0
2016-05-25,26.92,27.145,26.92,27.145,600.0
2016-05-26,27.125,27.125,26.83,27.1,2120.0
2016-05-27,27.09,27.265,27.035,27.21,1300.0
2016-05-30,27.115,27.92,27.115,27.46,9046.0
2016-05-31,27.58,27.585,27.25,27.27,1920.0
2016-06-01,27.235,27.235,27.015,27.115,1530.0
2016-06-02,27.34,27.59,26.9,27.415,2680.0
2016-06-03,27.445,27.625,27.445,27.515,2582.0
2016-06-06,27.915,27.915,27.235,27.235,6882.0
2016-06-07,27.235,27.235,26.895,27.04,820.0
2016-06-08,27.035,27.035,26.165,26.165,5474.0
2016-06-09,26.485,27.175,26.165,26.365,4650.0
2016-06-10,26.07,26.09,25.605,25.905,4052.0
2016-06-13,25.85,25.995,25.605,25.73,3176.0
2016-06-14,25.795,25.795,25.41,25.41,5108.0
2016-06-15,25.41,25.86,24.955,25.36,6756.0
2016-06-16,25.37,25.37,25.14,25.14,1696.0
2016-06-17,25.36,25.36,24.79,24.95,3320.0
2016-06-20,24.98,25.495,24.795,25.035,2634.0
2016-06-21,25.115,25.14,24.76,24.76,5108.0
2016-06-22,25.125,25.13,24.64,24.64,3328.0
2016-06-23,25.13,25.49,25.06,25.06,4974.0
2016-06-24,23.775,25.53,23.775,24.79,14004.0
2016-06-27,24.525,24.895,24.01,24.885,6566.0
2016-06-28,25.02,25.345,25.02,25.345,5878.0
2016-06-29,26.045,26.045,25.725,25.97,4036.0
2016-06-30,26.07,26.53,25.93,26.225,3886.0
2016-07-04,24.7,26.1,24.7,26.095,1270.0
2016-07-05,25.985,26.26,25.815,25.94,2424.0
2016-07-06,26.535,26.535,25.245,25.56,3958.0
2016-07-07,25.375,25.375,25.02,25.37,3384.0
2016-07-08,25.49,25.825,25.375,25.465,3650.0
2016-07-11,25.715,26.735,25.38,26.535,11198.0
2016-07-12,26.81,27.25,26.535,27.25,8064.0
2016-07-13,27.465,27.915,27.405,27.895,15816.0
2016-07-14,28.03,28.075,27.615,27.615,3624.0
2016-07-15,27.925,27.93,27.255,27.255,11982.0
2016-07-18,27.93,27.93,27.0,27.445,2006.0
2016-07-19,27.49,27.815,27.32,27.635,2630.0
2016-07-20,27.97,28.055,27.55,27.9,8762.0
2016-07-21,28.015,28.015,27.04,27.78,3742.0
2016-07-22,27.78,28.2,27.04,28.12,8990.0
2016-07-25,28.365,28.365,27.975,28.045,3262.0
2016-07-26,27.97,28.345,27.435,27.97,946.0
2016-07-27,27.68,28.025,27.41,27.875,7348.0
2016-07-28,27.87,27.96,27.695,27.96,1830.0
2016-07-29,27.965,27.99,27.92,27.94,6520.0
2016-08-02,27.805,27.95,27.05,27.055,4714.0
2016-08-03,27.055,27.425,27.04,27.155,870.0
2016-08-04,27.54,27.54,27.085,27.1,2202.0
2016-08-05,27.105,27.725,27.105,27.295,3832.0
2016-08-08,27.485,27.52,27.235,27.465,1190.0
2016-08-09,27.665,27.665,27.16,27.465,286.0
2016-08-10,27.59,27.945,27.165,27.765,5520.0
2016-08-11,27.305,28.04,27.305,27.99,7030.0
2016-08-12,27.885,28.3,27.885,28.18,2124.0
2016-08-15,28.18,28.18,27.32,28.145,8536.0
2016-08-16,28.43,29.085,28.205,29.04,14800.0
2016-08-17,29.165,29.355,28.565,29.165,6910.0
2016-08-18,29.23,29.485,29.015,29.195,21656.0
2016-08-19,29.23,29.23,28.995,29.04,5990.0
2016-08-22,29.615,31.53,29.365,31.29,34448.0
2016-08-23,31.3,32.0,30.67,31.22,32912.0
2016-08-24,31.505,32.11,31.005,31.93,5452.0
2016-08-25,31.895,32.05,31.705,31.835,5452.0
2016-08-26,32.385,32.385,31.47,31.915,2428.0
2016-08-29,31.92,32.59,31.465,31.745,6470.0
2016-08-30,32.59,32.59,31.465,31.65,18010.0
2016-08-31,32.165,32.165,31.47,31.635,3140.0
2016-09-01,31.56,31.94,31.56,31.93,10220.0
2016-09-02,31.99,32.155,31.8,32.035,14788.0
2016-09-06,32.38,32.385,31.77,31.835,13420.0
2016-09-07,31.865,31.87,31.0,31.055,17182.0
2016-09-08,31.08,31.265,30.34,30.8,3912.0
2016-09-09,30.56,31.14,30.355,30.5,15760.0
2016-09-12,30.42,30.425,30.295,30.42,4508.0
2016-09-13,30.195,30.195,29.685,29.685,5408.0
2016-09-14,32.195,32.195,29.405,30.315,1932.0
2016-09-15,29.96,30.67,29.655,30.215,5666.0
2016-09-16,30.215,30.215,29.965,30.18,2010.0
2016-09-19,32.195,32.195,29.405,30.325,508.0
2016-09-20,30.335,30.575,30.205,30.205,3740.0
2016-09-21,29.64,30.49,29.64,30.47,1508.0
2016-09-22,29.405,30.615,29.405,30.615,618.0
2016-09-23,30.845,30.845,30.565,30.625,1784.0
2016-09-26,30.475,30.475,30.1,30.325,3110.0
2016-09-27,31.035,31.035,29.65,30.325,520.0
2016-09-28,31.335,31.335,29.73,29.86,7314.0
2016-09-29,30.33,30.33,29.455,29.705,2960.0
2016-09-30,30.31,30.31,29.405,29.915,922.0
2016-10-03,29.89,30.425,29.865,30.015,2316.0
2016-10-04,30.445,30.45,29.96,29.96,6848.0
2016-10-05,29.87,30.56,29.865,29.96,4346.0
2016-10-06,29.96,30.145,29.75,30.055,1544.0
2016-10-07,29.495,30.14,29.495,29.985,1550.0
2016-10-11,29.415,30.52,29.415,30.51,4440.0
2016-10-12,30.395,30.61,29.87,30.6,11192.0
2016-10-13,30.21,31.29,30.21,31.29,4052.0
2016-10-14,31.25,31.78,31.065,31.065,1110.0
2016-10-17,31.905,31.91,30.915,31.26,2780.0
2016-10-18,31.0,31.71,31.0,31.71,12652.0
2016-10-19,31.68,31.685,31.165,31.545,2590.0
2016-10-20,31.905,31.905,31.465,31.465,2948.0
2016-10-21,31.73,31.73,31.265,31.545,4000.0
2016-10-24,31.735,31.905,31.54,31.65,11170.0
2016-10-25,30.595,31.74,30.595,31.615,2190.0
2016-10-26,31.615,31.75,31.325,31.56,2940.0
2016-10-27,31.515,31.89,30.62,31.405,4678.0
2016-10-28,31.405,32.03,31.405,31.405,310.0
2016-10-31,31.72,31.89,31.64,31.795,4420.0
2016-11-01,31.805,31.805,31.385,31.48,4596.0
2016-11-02,31.745,31.805,31.5,31.5,6074.0
2016-11-03,31.165,31.545,30.62,31.545,680.0
2016-11-04,31.495,31.555,31.075,31.15,1900.0
2016-11-07,31.765,31.765,30.62,31.15,376.0
2016-11-08,31.565,31.755,31.385,31.535,936.0
2016-11-09,30.58,31.47,30.575,31.265,6212.0
2016-11-10,31.425,31.425,29.635,29.82,24162.0
2016-11-11,29.81,29.96,29.595,29.595,6718.0
2016-11-14,30.7,30.7,28.935,29.285,16530.0
2016-11-15,29.5,30.02,29.5,29.5,1280.0
2016-11-16,30.33,30.33,29.52,29.865,858.0
2016-11-17,29.925,29.965,29.68,29.775,4776.0
2016-11-18,29.655,30.095,29.36,29.36,7580.0
2016-11-21,29.69,29.705,28.85,29.515,9396.0
2016-11-22,29.86,30.56,29.635,29.995,16764.0
2016-11-23,29.955,29.96,29.62,29.87,6550.0
2016-11-24,30.005,30.335,29.64,30.0,11794.0
2016-11-25,29.865,30.005,29.65,29.935,576.0
2016-11-28,29.87,29.94,29.54,29.585,7764.0
2016-11-29,29.44,30.26,29.44,30.15,3358.0
2016-11-30,30.36,30.36,29.435,29.44,7876.0
2016-12-01,29.58,29.58,28.275,28.295,13258.0
2016-12-02,28.395,29.09,28.39,28.74,1890.0
2016-12-05,29.18,29.18,28.4,28.505,4862.0
2016-12-06,28.51,29.205,28.28,28.49,5060.0
2016-12-07,28.435,29.21,28.435,28.945,4014.0
2016-12-08,29.205,29.205,28.665,28.68,5290.0
2016-12-09,28.84,29.275,28.74,28.865,1480.0
2016-12-12,28.78,29.455,28.775,29.455,5680.0
2016-12-13,29.705,30.165,29.63,29.805,8812.0
2016-12-14,29.875,29.88,29.12,29.375,4590.0
2016-12-15,29.475,29.9,29.215,29.43,3458.0
2016-12-16,29.88,29.915,29.52,29.52,1942.0
2016-12-19,30.135,30.135,29.445,29.9,4904.0
2016-12-20,29.61,29.61,29.005,29.44,16838.0
2016-12-21,29.395,29.845,29.21,29.66,4510.0
2016-12-22,29.815,29.815,29.005,29.315,2656.0
2016-12-23,29.88,29.88,29.095,29.1,3428.0
2016-12-28,29.78,29.78,29.125,29.15,4402.0
2016-12-29,29.17,29.34,29.14,29.145,3422.0
2016-12-30,29.755,29.755,29.14,29.14,2100.0
2017-01-03,29.115,29.3,28.75,29.21,10154.0
2017-01-04,29.21,29.565,29.16,29.465,5554.0
2017-01-05,30.14,30.14,29.255,29.725,10140.0
2017-01-06,29.725,30.14,29.22,29.55,4032.0
2017-01-09,30.12,30.125,29.26,29.72,2008.0
2017-01-10,30.09,30.09,29.435,29.44,7226.0
2017-01-11,29.615,29.72,29.325,29.43,8960.0
2017-01-12,29.05,29.395,28.755,29.075,5584.0
2017-01-13,29.415,29.505,29.03,29.505,3916.0
2017-01-16,29.95,30.315,29.815,30.23,27238.0
2017-01-17,30.22,30.61,29.96,30.47,13600.0
2017-01-18,30.475,30.655,29.98,30.195,7268.0
2017-01-19,30.435,30.44,30.005,30.02,5310.0
2017-01-20,30.655,30.655,30.215,30.215,1910.0
2017-01-23,30.285,30.64,29.795,30.355,5726.0
2017-01-24,30.47,30.795,30.265,30.745,11168.0
2017-01-25,30.845,30.935,30.425,30.425,19654.0
2017-01-26,30.375,30.375,29.9,29.91,15320.0
2017-01-27,30.31,30.31,29.705,30.0,5334.0
2017-01-30,30.0,30.245,29.82,29.945,2570.0
2017-01-31,30.37,30.37,29.21,29.42,5134.0
2017-02-01,29.22,30.03,29.215,29.895,4398.0
2017-02-02,30.2,30.21,29.215,30.01,4446.0
2017-02-03,29.915,30.215,29.795,30.14,6796.0
2017-02-06,30.145,30.215,29.21,29.895,1884.0
2017-02-07,29.445,29.91,29.44,29.735,2274.0
2017-02-08,29.72,30.215,29.69,30.175,6664.0
2017-02-09,29.96,30.365,29.775,29.91,6266.0
2017-02-10,30.375,30.82,29.82,30.61,10656.0
2017-02-13,30.845,30.845,30.805,30.81,8134.0
2017-02-14,30.795,30.795,30.375,30.4,5602.0
2017-02-15,30.4,30.495,30.325,30.425,6476.0
2017-02-16,30.425,30.795,30.145,30.795,2210.0
2017-02-17,30.795,30.795,30.15,30.565,3992.0
2017-02-21,30.495,30.795,29.915,30.745,9436.0
2017-02-22,30.79,30.795,29.92,30.795,3574.0
2017-02-23,30.795,30.795,30.34,30.375,2366.0
2017-02-24,30.61,30.61,29.91,30.025,7508.0
2017-02-27,30.1,30.435,29.44,29.44,3052.0
2017-02-28,30.095,30.095,29.445,30.025,7352.0
2017-03-01,30.47,30.58,29.45,30.58,9076.0
2017-03-02,30.61,30.795,29.68,30.795,8250.0
2017-03-03,30.465,31.505,29.695,31.05,8344.0
2017-03-06,31.365,31.43,29.95,31.04,7628.0
2017-03-07,31.04,31.08,29.915,30.52,4968.0
2017-03-08,30.305,30.845,29.925,30.41,10150.0
2017-03-09,30.84,30.84,30.145,30.145,1984.0
2017-03-10,30.145,30.525,29.915,30.075,1550.0
2017-03-13,30.475,30.565,30.145,30.54,3548.0
2017-03-14,29.77,30.33,28.975,29.23,17794.0
2017-03-15,29.45,30.56,28.275,28.625,16562.0
2017-03-16,29.365,29.985,28.68,29.28,7728.0
2017-03-17,29.28,29.49,28.98,29.025,910.0
2017-03-20,28.965,29.44,28.635,29.24,3090.0
2017-03-21,28.77,29.48,28.635,28.645,18126.0
2017-03-22,29.015,29.135,28.395,28.83,6064.0
2017-03-23,29.485,29.485,28.4,28.83,1690.0
2017-03-24,28.835,29.245,28.83,29.085,3646.0
2017-03-27,29.245,29.455,29.245,29.44,2456.0
2017-03-28,29.145,29.44,28.48,29.245,9848.0
2017-03-29,28.4,29.25,28.4,29.245,2872.0
2017-03-30,28.785,29.25,28.785,29.225,3966.0
2017-03-31,29.15,29.25,28.555,29.075,4058.0
2017-04-03,29.24,29.25,28.635,29.25,3118.0
2017-04-04,29.16,29.295,28.805,29.295,5876.0
2017-04-05,29.28,29.48,29.24,29.45,3256.0
2017-04-06,29.48,29.595,29.345,29.395,6908.0
2017-04-07,29.515,29.535,29.225,29.41,9792.0
2017-04-10,29.265,29.95,29.26,29.46,4764.0
2017-04-11,29.485,29.485,28.91,29.335,3196.0
2017-04-12,29.465,29.67,29.465,29.655,7058.0
2017-04-13,29.71,29.71,28.555,29.365,1190.0
2017-04-17,29.025,29.715,29.015,29.715,3292.0
2017-04-18,29.845,29.87,29.25,29.345,1960.0
2017-04-19,29.765,29.765,28.925,29.51,6112.0
2017-04-20,29.485,29.765,28.975,29.485,2828.0
2017-04-21,29.365,29.75,29.365,29.75,7530.0
2017-04-24,29.695,29.765,29.58,29.745,2590.0
2017-04-25,29.31,30.03,29.305,29.735,8186.0
2017-04-26,29.745,30.025,29.46,29.67,2688.0
2017-04-27,29.445,29.95,29.255,29.92,6984.0
2017-04-28,29.225,30.415,29.225,30.095,2844.0
2017-05-01,30.405,30.405,29.585,30.405,1502.0
2017-05-02,30.095,30.36,29.88,30.21,2416.0
2017-05-03,29.64,30.4,29.635,30.4,1022.0
2017-05-04,29.935,30.4,29.75,29.93,3220.0
2017-05-05,30.39,30.9,30.39,30.795,25576.0
2017-05-08,30.485,31.045,30.42,30.695,4852.0
2017-05-09,30.455,30.585,30.33,30.4,722.0
2017-05-10,29.735,30.675,29.735,30.325,3206.0
2017-05-11,30.865,30.865,29.51,29.735,5168.0
2017-05-12,29.735,30.14,29.65,29.735,872.0
2017-05-15,29.865,30.095,29.865,29.88,1520.0
2017-05-16,30.325,30.325,29.57,29.635,2358.0
2017-05-17,29.785,29.785,29.0,29.0,6902.0
2017-05-18,28.905,29.285,28.78,29.05,2446.0
2017-05-19,29.0,29.11,28.78,29.11,1426.0
2017-05-23,29.185,29.615,29.16,29.16,1002.0
2017-05-24,29.48,29.48,29.065,29.17,1530.0
2017-05-25,29.34,29.34,29.0,29.25,2658.0
2017-05-26,29.25,29.345,29.055,29.25,2258.0
2017-05-29,29.49,29.805,28.56,29.485,1626.0
2017-05-30,29.245,29.45,28.56,29.065,2226.0
2017-05-31,29.11,29.895,29.11,29.755,2350.0
2017-06-01,30.415,30.415,29.005,30.0,2424.0
2017-06-02,29.78,30.465,29.005,30.465,2478.0
2017-06-05,30.53,30.61,29.915,30.56,2600.0
2017-06-06,30.465,30.565,30.3,30.56,2062.0
2017-06-07,30.56,30.885,29.965,30.05,702.0
2017-06-08,30.02,30.185,29.86,29.955,892.0
2017-06-09,29.675,29.905,29.46,29.485,1794.0
2017-06-12,29.465,30.175,29.465,29.485,1212.0
2017-06-13,30.185,30.185,29.02,29.485,288.0
2017-06-14,29.6,30.18,29.255,29.255,4684.0
2017-06-15,29.025,29.485,28.955,29.015,2272.0
2017-06-16,29.2,29.485,28.78,29.48,14040.0
2017-06-19,29.76,29.81,29.015,29.21,5380.0
2017-06-20,29.355,29.865,29.355,29.85,1880.0
2017-06-21,29.73,30.41,29.54,29.73,790.0
2017-06-22,29.445,29.92,29.225,29.25,3536.0
2017-06-23,29.255,29.93,28.925,29.075,2618.0
2017-06-26,29.055,30.22,29.055,30.085,3102.0
2017-06-27,30.085,30.53,29.66,30.42,5082.0
2017-06-28,30.47,31.25,30.47,30.57,5730.0
2017-06-29,31.355,31.355,29.165,29.61,12534.0
2017-06-30,30.24,30.24,29.1,29.25,3938.0
2017-07-04,30.245,30.245,29.485,29.485,1554.0
2017-07-05,29.065,29.74,28.78,29.29,6598.0
2017-07-06,29.015,29.015,28.08,28.245,7200.0
2017-07-07,28.43,28.43,27.755,28.08,4428.0
2017-07-10,28.51,28.51,27.78,27.895,2666.0
2017-07-11,29.18,29.18,28.315,28.635,6500.0
2017-07-12,29.755,30.1,29.365,29.77,3228.0
2017-07-13,29.935,29.95,29.25,29.53,6860.0
2017-07-14,30.22,30.22,29.25,29.32,3170.0
2017-07-17,29.53,29.53,29.1,29.26,12332.0
2017-07-18,29.955,29.955,29.13,29.29,2354.0
2017-07-19,29.495,29.52,29.29,29.29,2810.0
2017-07-20,29.13,29.78,29.07,29.07,1570.0
2017-07-21,29.18,29.18,29.05,29.06,1800.0
2017-07-24,29.25,29.27,28.54,28.87,4352.0
2017-07-25,28.825,29.035,28.335,28.845,6752.0
2017-07-26,28.655,29.29,28.655,29.29,3826.0
2017-07-27,29.52,29.52,28.355,29.215,4710.0
2017-07-28,28.685,29.075,28.595,28.685,2522.0
2017-07-31,28.595,29.085,28.36,28.36,2934.0
2017-08-01,29.52,29.52,28.47,28.47,1074.0
2017-08-02,28.115,28.995,28.105,28.305,9210.0
2017-08-03,28.33,28.61,28.035,28.145,2528.0
2017-08-04,27.61,29.27,27.61,28.52,1322.0
2017-08-08,28.14,28.79,28.015,28.17,2846.0
2017-08-09,28.19,28.915,28.19,28.585,1692.0
2017-08-10,28.215,28.93,28.2,28.215,794.0
2017-08-11,28.125,28.825,28.125,28.825,4274.0
2017-08-14,28.925,29.495,28.925,29.105,5900.0
2017-08-15,29.16,29.315,29.105,29.315,1214.0
2017-08-16,29.07,29.315,29.07,29.315,42.0
2017-08-17,29.295,29.52,29.29,29.29,714.0
2017-08-18,29.29,29.29,28.59,28.82,1824.0
2017-08-21,28.82,29.52,28.73,29.06,664.0
2017-08-22,29.12,29.14,28.745,29.06,1260.0
2017-08-23,29.29,29.29,28.825,28.825,1388.0
2017-08-24,28.825,29.14,28.825,28.825,408.0
2017-08-25,28.955,29.065,28.955,28.955,590.0
2017-08-28,28.7,28.7,28.1,28.7,1172.0
2017-08-29,28.995,28.995,28.11,28.39,6832.0
2017-08-30,28.22,28.705,28.22,28.705,1150.0
2017-08-31,29.06,29.06,28.095,28.515,1402.0
2017-09-01,28.565,28.59,28.215,28.245,1540.0
2017-09-05,28.345,28.59,28.005,28.075,5728.0
2017-09-06,28.35,29.525,28.12,28.39,4226.0
2017-09-07,29.07,29.47,28.39,28.42,2132.0
2017-09-08,28.42,29.055,28.355,28.365,1720.0
2017-09-11,28.465,29.06,28.36,28.495,5500.0
2017-09-12,28.355,29.06,28.355,28.615,6906.0
2017-09-13,28.645,28.87,28.645,28.87,1976.0
2017-09-14,28.695,29.095,28.43,28.7,2522.0
2017-09-15,28.61,28.64,28.43,28.64,770.0
2017-09-18,28.905,28.905,28.655,28.77,4240.0
2017-09-19,29.095,29.095,28.63,28.865,1500.0
2017-09-20,28.835,29.13,28.83,28.87,2580.0
2017-09-21,28.84,29.1,28.435,28.89,3452.0
2017-09-22,28.755,29.1,28.43,28.725,1344.0
2017-09-25,28.815,28.86,27.925,28.0,2658.0
2017-09-26,29.065,29.065,28.16,28.16,1670.0
2017-09-27,28.4,29.095,27.18,27.975,6992.0
2017-09-28,27.66,28.39,27.46,27.55,4410.0
2017-09-29,27.695,27.695,26.945,26.945,9000.0
2017-10-02,26.99,27.48,26.755,27.48,11342.0
2017-10-03,27.49,28.155,27.485,27.56,4212.0
2017-10-04,27.695,28.15,27.56,27.695,5566.0
2017-10-05,27.695,28.16,27.695,27.975,1638.0
2017-10-06,28.075,28.16,27.925,28.16,3660.0
2017-10-10,27.96,28.395,27.87,27.965,5840.0
2017-10-11,28.39,28.39,27.905,28.175,1490.0
2017-10-12,28.16,29.1,28.16,29.1,13636.0
2017-10-13,27.84,29.1,27.84,28.75,6566.0
2017-10-16,28.76,29.1,28.305,28.325,4848.0
2017-10-17,28.34,29.025,28.305,28.335,5370.0
2017-10-18,28.395,28.395,28.07,28.145,7994.0
2017-10-19,28.11,28.34,28.0,28.07,1350.0
2017-10-20,28.07,28.51,27.695,28.155,7372.0
2017-10-23,28.16,28.61,27.695,28.61,4256.0
2017-10-24,27.695,28.63,27.695,28.515,3812.0
2017-10-25,28.27,28.585,28.215,28.465,3852.0
2017-10-26,28.46,28.94,27.695,28.845,13560.0
2017-10-27,28.715,29.03,28.395,28.47,3086.0
2017-10-30,28.405,28.69,28.4,28.515,12192.0
2017-10-31,28.515,28.92,28.435,28.63,4774.0
2017-11-01,28.995,29.025,28.395,28.49,2872.0
2017-11-02,29.025,29.465,28.4,28.985,11822.0
2017-11-03,29.395,29.565,28.725,29.38,12310.0
2017-11-06,29.15,29.515,28.985,29.335,9506.0
2017-11-07,29.1,29.5,29.1,29.18,2988.0
2017-11-08,29.57,30.025,28.395,30.025,11194.0
2017-11-09,29.915,30.37,29.245,30.355,7082.0
2017-11-10,30.22,30.37,30.175,30.19,1814.0
2017-11-13,29.925,30.5,29.805,30.28,6968.0
2017-11-14,30.045,30.505,29.805,29.805,2452.0
2017-11-15,29.335,30.51,29.335,30.51,1946.0
2017-11-16,29.335,30.34,29.335,30.125,5376.0
2017-11-17,29.335,30.04,29.335,30.02,790.0
2017-11-20,29.99,30.195,29.34,30.04,3016.0
2017-11-21,30.09,30.25,30.085,30.25,11192.0
2017-11-22,30.14,30.51,30.005,30.155,3300.0
2017-11-23,30.365,30.365,29.925,29.995,1230.0
2017-11-24,29.34,30.52,29.34,30.27,1456.0
2017-11-27,30.225,30.505,30.095,30.275,8434.0
2017-11-28,30.57,31.4,30.045,30.415,15702.0
2017-11-29,30.93,30.96,30.275,30.705,8718.0
2017-11-30,31.025,31.095,30.28,30.95,5584.0
2017-12-01,30.945,31.1,30.835,30.835,10486.0
2017-12-04,31.16,31.425,30.885,30.97,6152.0
2017-12-05,30.975,31.21,30.51,31.0,2346.0
2017-12-06,30.975,31.465,30.745,31.14,3624.0
2017-12-07,31.385,31.385,31.02,31.35,14140.0
2017-12-08,31.35,31.665,31.32,31.32,4476.0
2017-12-11,31.395,31.725,31.25,31.49,9128.0
2017-12-12,31.955,31.955,31.375,31.755,4814.0
2017-12-13,31.555,31.77,31.29,31.49,3664.0
2017-12-14,31.585,31.77,31.29,31.49,10290.0
2017-12-15,31.86,31.96,31.53,31.58,2238.0
2017-12-18,31.695,31.955,31.495,31.495,3100.0
2017-12-19,31.79,31.795,31.3,31.3,1648.0
2017-12-20,31.3,31.3,30.905,30.905,2732.0
2017-12-21,30.99,30.99,30.55,30.835,5786.0
2017-12-22,30.91,31.015,30.55,30.81,6538.0
2017-12-27,30.78,30.995,30.36,30.995,2994.0
2017-12-28,31.09,31.12,30.67,31.02,3090.0
2017-12-29,31.025,31.3,30.315,31.025,1902.0
2018-01-02,30.9,31.11,30.32,30.81,1464.0
2018-01-03,30.82,31.23,30.32,30.82,2388.0
2018-01-04,30.765,31.09,30.765,31.09,6174.0
2018-01-05,30.945,31.42,30.88,31.09,6140.0
2018-01-08,31.105,31.49,31.105,31.475,4256.0
2018-01-09,31.485,31.49,30.315,31.255,2576.0
2018-01-10,31.135,31.375,31.135,31.215,1456.0
2018-01-11,31.26,31.26,30.83,31.005,5850.0
2018-01-12,30.595,30.595,30.48,30.585,4644.0
2018-01-15,30.605,31.49,30.105,30.37,9040.0
2018-01-16,30.52,30.525,30.27,30.525,2980.0
2018-01-17,30.575,30.85,30.175,30.44,3200.0
2018-01-18,30.485,30.855,30.085,30.83,6068.0
2018-01-19,30.83,31.49,30.83,31.07,3260.0
2018-01-22,31.035,31.325,30.785,31.28,5572.0
2018-01-23,31.365,31.68,31.03,31.35,14786.0
2018-01-24,31.51,31.68,31.14,31.14,3574.0
2018-01-25,31.255,31.785,31.225,31.61,6640.0
2018-01-26,31.61,31.61,31.16,31.49,3008.0
2018-01-29,31.12,31.585,31.02,31.255,7260.0
2018-01-30,31.165,31.585,30.505,30.55,6360.0
2018-01-31,30.405,30.55,30.08,30.315,9654.0
2018-02-01,30.315,30.55,29.61,29.89,4970.0
2018-02-02,29.75,29.89,28.685,29.28,10694.0
2018-02-05,28.875,29.26,28.87,29.115,7498.0
2018-02-06,28.71,29.405,28.555,29.37,13346.0
2018-02-07,29.445,29.445,29.05,29.245,7708.0
2018-02-08,29.245,29.75,28.985,29.14,3866.0
2018-02-09,29.105,29.33,28.67,29.33,3216.0
2018-02-12,28.805,29.375,28.67,29.095,1612.0
2018-02-13,29.085,29.61,28.835,28.945,5634.0
2018-02-14,28.905,29.41,28.81,28.81,6088.0
2018-02-15,28.81,29.64,28.81,29.23,6370.0
2018-02-16,29.52,30.255,29.52,29.625,2652.0
2018-02-20,30.53,30.71,29.14,29.395,9098.0
2018-02-21,29.38,29.89,29.14,29.305,3750.0
2018-02-22,29.605,29.605,29.14,29.51,2008.0
2018-02-23,29.47,29.535,29.33,29.5,1742.0
2018-02-26,29.475,29.475,29.185,29.185,4232.0
2018-02-27,29.145,29.705,29.14,29.705,12252.0
2018-02-28,30.77,30.77,29.145,29.4,1898.0
2018-03-01,30.545,30.545,29.28,29.28,3860.0
2018-03-02,29.335,30.075,29.335,29.735,4060.0
2018-03-05,29.65,30.07,28.715,29.375,2490.0
2018-03-06,29.535,29.915,29.4,29.72,4846.0
2018-03-07,29.54,29.89,29.54,29.81,3008.0
2018-03-08,29.63,29.805,28.67,29.54,2630.0
2018-03-09,29.615,30.535,29.615,30.055,4782.0
2018-03-12,30.18,30.2,30.105,30.105,1356.0
2018-03-13,30.54,30.545,29.26,29.26,8342.0
2018-03-14,29.395,30.08,29.395,29.575,1812.0
2018-03-15,30.515,30.515,29.705,30.02,1410.0
2018-03-16,29.98,30.545,29.965,29.965,2994.0
2018-03-19,29.985,30.54,29.98,30.31,4130.0
2018-03-20,28.555,30.495,27.51,28.105,29954.0
2018-03-21,28.135,28.475,27.495,27.51,23072.0
2018-03-22,27.665,27.705,27.025,27.26,10600.0
2018-03-23,27.275,27.31,26.445,26.76,15074.0
2018-03-26,26.975,26.99,25.885,26.315,16992.0
2018-03-27,26.49,26.51,26.18,26.265,11760.0
2018-03-28,26.38,26.935,26.365,26.9,6834.0
2018-03-29,27.07,27.305,26.92,27.305,5166.0
2018-04-02,27.305,27.315,26.915,27.26,3214.0
2018-04-03,27.925,27.925,26.785,26.815,7928.0
2018-04-04,26.77,27.23,26.37,27.07,2140.0
2018-04-05,27.0,27.585,26.22,26.535,7902.0
2018-04-06,26.555,26.835,26.505,26.505,4336.0
2018-04-09,26.43,26.855,26.365,26.38,4482.0
2018-04-10,26.79,27.295,25.85,25.96,10238.0
2018-04-11,25.96,26.24,25.675,25.7,4748.0
2018-04-12,25.665,25.875,25.415,25.575,2672.0
2018-04-13,25.875,26.125,25.475,25.89,3312.0
2018-04-16,26.08,26.31,25.515,25.515,5720.0
2018-04-17,25.515,25.65,24.885,25.6,10938.0
2018-04-18,25.42,25.77,25.29,25.595,6440.0
2018-04-19,25.54,25.545,25.055,25.32,5204.0
2018-04-20,25.885,25.89,24.905,25.22,7518.0
2018-04-23,25.315,25.895,25.22,25.8,4554.0
2018-04-24,25.755,25.8,25.515,25.785,1628.0
2018-04-25,25.42,25.75,25.42,25.59,6970.0
2018-04-26,25.74,26.26,25.74,26.105,4100.0
2018-04-27,26.105,27.07,26.1,27.07,3878.0
2018-04-30,27.39,27.39,26.395,26.505,10154.0
2018-05-01,26.495,26.495,26.125,26.29,8894.0
2018-05-02,26.34,26.69,25.75,25.75,8500.0
2018-05-03,25.815,26.01,25.665,25.775,5830.0
2018-05-04,25.85,26.125,25.82,26.12,1996.0
2018-05-07,26.115,26.125,25.89,25.89,9128.0
2018-05-08,25.88,25.89,25.305,25.615,4926.0
2018-05-09,25.87,25.885,25.425,25.435,3746.0
2018-05-10,25.885,25.885,25.435,25.8,2198.0
2018-05-11,25.89,25.89,25.46,25.655,5558.0
2018-05-14,25.61,25.85,25.42,25.725,7096.0
2018-05-15,25.795,25.885,25.305,25.61,3284.0
2018-05-16,25.75,25.965,25.745,25.965,4768.0
2018-05-17,26.125,26.125,25.505,25.505,730.0
2018-05-18,25.595,25.595,25.07,25.185,5934.0
2018-05-22,25.105,25.32,24.88,24.92,10288.0
2018-05-23,24.81,25.56,24.74,25.56,3872.0
2018-05-24,25.875,25.885,25.585,25.73,4834.0
2018-05-25,25.705,26.125,25.655,26.035,4916.0
2018-05-28,26.115,26.305,25.665,25.73,9560.0
2018-05-29,25.845,26.165,25.84,25.985,1082.0
2018-05-30,25.705,26.31,25.705,25.865,2432.0
2018-05-31,25.95,26.125,25.66,25.705,4628.0
2018-06-01,25.87,26.285,25.775,25.97,5746.0
2018-06-04,26.55,26.55,26.55,26.55,0.0
2018-06-05,26.545,26.6,25.655,26.48,4166.0
2018-06-06,26.595,26.835,25.9,26.48,3996.0
2018-06-07,26.365,26.395,25.56,25.585,11742.0
2018-06-08,25.48,25.795,25.48,25.535,7680.0
2018-06-11,25.72,26.365,25.325,25.635,10028.0
2018-06-12,25.89,25.89,25.56,25.56,506.0
2018-06-13,24.99,25.655,24.99,25.485,1660.0
2018-06-14,25.495,26.045,25.495,25.905,2688.0
2018-06-15,25.975,26.225,25.89,26.15,4170.0
2018-06-18,25.645,26.56,25.645,26.545,7366.0
2018-06-19,26.51,27.125,26.51,26.905,9478.0
2018-06-20,27.135,27.38,27.04,27.12,9576.0
2018-06-21,27.11,27.415,26.84,27.165,11286.0
2018-06-22,26.855,27.695,26.845,27.695,5610.0
2018-06-25,27.945,28.23,27.165,27.255,6018.0
2018-06-26,27.54,27.81,27.535,27.565,3250.0
2018-06-27,27.58,27.735,26.845,27.335,1182.0
2018-06-28,27.49,27.665,26.905,27.665,3700.0
2018-06-29,27.65,27.65,26.86,27.165,11676.0
2018-07-03,27.26,27.635,26.015,26.365,12338.0
2018-07-04,26.37,26.79,26.37,26.455,1106.0
2018-07-05,26.58,27.175,26.365,26.365,2250.0
2018-07-06,26.295,26.6,26.29,26.53,2872.0
2018-07-09,27.07,27.07,26.25,26.89,2186.0
2018-07-10,28.945,29.73,28.44,28.81,29604.0
2018-07-11,29.03,29.03,28.46,28.705,11530.0
2018-07-12,28.71,29.425,28.695,29.425,9850.0
2018-07-13,29.505,29.89,28.725,29.89,4088.0
2018-07-16,29.665,30.125,29.66,29.885,6602.0
2018-07-17,29.635,29.96,29.495,29.515,2588.0
2018-07-18,29.33,29.33,28.76,29.115,6094.0
2018-07-19,28.985,29.105,28.78,29.095,2228.0
2018-07-20,29.19,29.265,28.76,28.775,2636.0
2018-07-23,29.23,29.23,28.4,28.455,3798.0
2018-07-24,28.54,28.76,28.34,28.34,1040.0
2018-07-25,28.34,28.39,27.75,28.37,5070.0
2018-07-26,28.27,28.575,28.27,28.495,806.0
2018-07-27,28.575,28.575,28.345,28.56,782.0
2018-07-30,28.2,28.45,28.195,28.195,1602.0
2018-07-31,28.34,28.41,28.19,28.32,1860.0
2018-08-01,28.55,28.55,28.125,28.285,2576.0
2018-08-02,27.35,28.41,27.35,28.36,4018.0
2018-08-03,28.375,28.43,27.585,28.385,2804.0
2018-08-07,28.495,28.74,28.34,28.345,4530.0
2018-08-08,28.36,28.655,28.345,28.505,2576.0
2018-08-09,27.35,28.995,27.35,28.76,3220.0
2018-08-10,29.235,29.235,28.29,28.38,1384.0
2018-08-13,28.69,28.75,27.59,28.55,842.0
2018-08-14,28.545,28.855,28.545,28.82,1010.0
2018-08-15,27.82,29.115,27.82,28.76,1672.0
2018-08-16,29.015,29.7,28.92,29.465,11040.0
2018-08-17,29.52,29.94,28.995,29.92,6328.0
2018-08-20,29.815,29.815,29.24,29.33,6190.0
2018-08-21,29.655,29.655,29.405,29.56,1204.0
2018-08-22,29.56,30.365,29.24,30.06,15614.0
2018-08-23,29.91,29.91,29.475,29.535,2562.0
2018-08-24,29.515,29.515,29.335,29.335,1100.0
2018-08-27,28.375,29.825,28.375,29.735,7902.0
2018-08-28,29.775,29.78,29.275,29.52,2482.0
2018-08-29,29.51,29.845,28.86,29.71,6182.0
2018-08-30,30.65,30.65,29.25,29.94,3152.0
2018-08-31,29.94,30.08,29.265,29.68,2362.0
2018-09-04,29.57,29.83,29.355,29.775,7580.0
2018-09-05,30.65,30.65,29.24,29.795,3510.0
2018-09-06,30.89,31.59,30.695,31.26,21184.0
2018-09-07,30.89,31.545,30.89,31.285,8716.0
2018-09-10,31.395,31.59,31.13,31.235,4562.0
2018-09-11,31.31,31.615,31.01,31.475,6236.0
2018-09-12,31.475,31.545,31.125,31.26,5854.0
2018-09-13,31.165,31.45,30.945,31.215,924.0
2018-09-14,31.49,31.49,30.695,30.945,5952.0
2018-09-17,31.005,31.355,30.98,31.235,41868.0
2018-09-18,31.15,31.535,30.935,31.52,8756.0
2018-09-19,30.715,31.545,30.715,31.155,18840.0
2018-09-20,31.12,31.195,30.34,31.12,4614.0
2018-09-21,31.17,31.415,30.66,30.975,2076.0
2018-09-24,30.985,31.58,30.555,30.81,9368.0
2018-09-25,31.585,31.585,30.79,30.79,5126.0
2018-09-26,30.77,31.58,30.77,30.88,6686.0
2018-09-27,31.585,31.585,30.735,30.825,5260.0
2018-09-28,30.78,30.79,30.425,30.635,7290.0
2018-10-01,30.6,30.82,29.905,29.995,11404.0
2018-10-02,30.045,30.395,29.905,30.335,7534.0
2018-10-03,30.4,30.59,29.945,29.975,5430.0
2018-10-04,29.755,29.755,29.295,29.68,8932.0
2018-10-05,29.28,29.76,29.28,29.395,7218.0
2018-10-09,30.695,30.695,29.255,29.465,1644.0
2018-10-10,29.415,29.515,28.77,28.87,8294.0
2018-10-11,28.175,29.32,28.17,29.125,12806.0
2018-10-12,29.04,29.435,28.95,29.24,6718.0
2018-10-15,29.225,29.415,29.15,29.295,2562.0
2018-10-16,29.04,29.705,29.04,29.345,1092.0
2018-10-17,28.805,29.85,28.805,29.275,13576.0
2018-10-18,29.325,29.395,28.735,28.855,5854.0
2018-10-19,29.885,29.885,28.855,29.055,5638.0
2018-10-22,29.885,29.885,28.93,29.16,3914.0
2018-10-23,29.885,29.885,28.715,29.105,2396.0
2018-10-24,29.105,29.88,28.655,28.685,4360.0
2018-10-25,28.595,29.16,28.595,29.105,2368.0
2018-10-26,29.075,29.075,28.425,28.61,6420.0
2018-10-29,28.71,28.855,28.57,28.665,5016.0
2018-10-30,28.625,29.445,28.625,29.445,5390.0
2018-10-31,29.59,29.925,29.52,29.765,5254.0
2018-11-01,29.75,30.08,29.75,29.865,864.0
2018-11-02,29.82,30.46,29.79,30.31,4670.0
2018-11-05,30.3,30.815,30.27,30.61,15772.0
2018-11-06,30.64,30.69,30.46,30.66,6834.0
2018-11-07,31.21,31.29,30.66,31.29,7446.0
2018-11-08,31.64,31.64,31.115,31.285,1964.0
2018-11-09,31.215,31.625,30.44,31.545,5778.0
2018-11-12,31.355,31.465,31.1,31.405,2290.0
2018-11-13,31.255,31.53,31.19,31.525,4474.0
2018-11-14,31.55,31.86,31.55,31.685,6146.0
2018-11-15,31.435,31.435,30.865,31.095,3348.0
2018-11-16,30.75,31.285,30.75,31.06,2280.0
2018-11-19,32.105,32.105,30.79,30.835,1644.0
2018-11-20,32.1,32.1,30.22,30.395,11640.0
2018-11-21,29.28,31.355,29.28,30.84,2220.0
2018-11-22,31.045,31.19,30.81,30.845,2234.0
2018-11-23,30.585,31.64,30.58,31.095,3314.0
2018-11-26,31.64,31.64,31.095,31.405,11218.0
2018-11-27,31.63,31.64,30.905,31.04,10418.0
2018-11-28,32.015,32.61,31.78,32.605,23416.0
2018-11-29,32.65,33.605,32.185,33.025,17442.0
2018-11-30,33.13,33.175,32.56,33.01,17134.0
2018-12-03,33.25,33.53,32.595,32.84,6220.0
2018-12-04,32.82,33.515,32.495,32.6,2968.0
2018-12-05,32.68,32.775,32.115,32.58,5146.0
2018-12-06,32.33,32.7,31.685,32.6,5548.0
2018-12-07,32.385,32.81,31.605,31.605,3500.0
2018-12-10,31.655,32.555,31.6,31.67,2180.0
2018-12-11,32.785,33.505,32.49,32.56,6476.0
2018-12-12,32.835,32.84,32.155,32.155,2360.0
2018-12-13,32.25,32.25,32.135,32.135,1000.0
2018-12-14,32.065,32.835,31.635,31.73,1438.0
2018-12-17,31.53,32.155,31.425,31.425,3180.0
2018-12-18,31.215,32.135,31.215,31.685,3290.0
2018-12-19,31.68,32.275,31.165,31.235,5294.0
2018-12-20,31.18,31.285,30.74,31.04,3878.0
2018-12-21,30.995,31.535,30.93,31.04,3646.0
2018-12-24,30.74,31.33,30.74,31.105,2720.0
2018-12-27,30.74,32.015,30.74,32.015,1842.0
2018-12-28,32.245,32.25,32.11,32.125,2220.0
2018-12-31,32.625,32.625,31.635,32.135,3362.0
2019-01-02,32.625,32.625,31.47,32.155,1708.0
2019-01-03,31.315,32.115,30.975,31.195,6584.0
2019-01-04,31.305,32.085,31.305,31.885,2390.0
2019-01-07,32.01,32.865,30.62,32.74,8880.0
2019-01-08,32.995,33.555,32.945,33.325,4900.0
2019-01-09,33.31,33.685,33.17,33.48,3010.0
2019-01-10,33.38,33.695,33.035,33.4,3018.0
2019-01-11,33.28,34.025,33.28,33.575,5384.0
2019-01-14,33.575,34.02,33.46,34.02,8928.0
2019-01-15,34.045,34.395,33.465,34.035,3864.0
2019-01-16,34.035,34.165,33.69,33.875,2826.0
2019-01-17,33.93,34.075,33.77,33.955,1386.0
2019-01-18,33.98,34.19,33.82,33.97,3374.0
2019-01-21,33.785,34.025,33.585,33.82,2968.0
2019-01-22,33.685,34.7,33.575,33.575,2414.0
2019-01-23,33.69,34.445,33.65,33.79,1750.0
2019-01-24,33.77,34.405,33.48,33.715,1510.0
2019-01-25,34.515,34.515,33.035,33.245,7664.0
2019-01-28,33.165,33.555,32.73,33.36,3488.0
2019-01-29,33.53,33.785,33.105,33.73,5726.0
2019-01-30,34.14,34.14,33.315,33.53,2706.0
2019-01-31,34.145,34.145,33.365,33.73,724.0
2019-02-01,33.835,34.12,33.73,33.73,1588.0
2019-02-04,33.735,34.185,33.065,34.095,3454.0
2019-02-05,34.13,35.07,34.13,34.665,3148.0
2019-02-06,35.44,35.44,34.055,34.665,1622.0
2019-02-07,34.69,35.46,34.06,34.995,2016.0
2019-02-08,35.09,35.095,34.76,34.98,2790.0
2019-02-11,35.025,35.065,34.73,34.73,3630.0
2019-02-12,34.615,35.18,34.225,34.765,5786.0
2019-02-13,34.055,34.98,34.055,34.76,4380.0
2019-02-14,35.465,35.465,34.665,34.9,5374.0
2019-02-15,35.465,35.47,34.085,35.17,1808.0
2019-02-19,34.565,35.245,34.055,34.665,3826.0
2019-02-20,35.41,35.415,34.46,34.65,1682.0
2019-02-21,34.64,34.64,34.395,34.395,1694.0
2019-02-22,34.895,35.35,34.505,34.78,5752.0
2019-02-25,34.665,34.975,34.29,34.64,5472.0
2019-02-26,34.855,35.925,34.29,35.585,8316.0
2019-02-27,35.555,35.635,35.455,35.635,1522.0
2019-02-28,35.815,35.815,35.055,35.185,3472.0
2019-03-01,35.47,36.65,35.185,36.155,5934.0
2019-03-04,36.175,36.64,35.85,35.99,3526.0
2019-03-05,36.15,36.15,35.84,36.105,3854.0
2019-03-06,36.105,36.645,35.99,36.215,2256.0
2019-03-07,36.1,36.41,35.725,36.035,3644.0
2019-03-08,36.41,36.41,35.515,35.575,3304.0
2019-03-11,35.64,36.135,35.555,35.555,2182.0
2019-03-12,35.47,35.705,35.41,35.535,1444.0
2019-03-13,35.185,35.675,34.915,35.375,1012.0
2019-03-14,35.535,35.535,34.73,35.36,684.0
2019-03-15,35.46,35.47,34.9,35.04,7652.0
2019-03-18,35.19,35.38,34.995,35.125,4244.0
2019-03-19,35.045,35.045,34.335,34.335,6848.0
2019-03-20,33.675,34.49,33.645,34.225,14312.0
2019-03-21,34.08,34.26,33.51,33.975,5252.0
2019-03-22,34.19,34.5,33.965,34.5,1620.0
2019-03-25,34.52,35.895,34.445,35.625,27458.0
2019-03-26,35.94,35.94,35.045,35.685,4382.0
2019-03-27,35.765,36.75,35.745,36.725,25416.0
2019-03-28,36.65,37.21,36.625,37.21,5678.0
2019-03-29,37.455,37.88,37.04,37.4,2986.0
2019-04-01,37.42,37.52,36.985,37.255,4096.0
2019-04-02,36.485,37.845,36.485,37.845,8712.0
2019-04-03,37.665,37.895,37.455,37.56,3178.0
2019-04-04,37.545,38.035,36.925,38.035,11334.0
2019-04-05,38.34,38.345,37.83,38.16,2446.0
2019-04-08,38.205,38.205,37.8,38.05,3214.0
2019-04-09,38.13,38.47,38.085,38.24,1670.0
2019-04-10,38.65,38.65,38.055,38.425,2118.0
2019-04-11,38.65,38.735,37.9,38.345,9888.0
2019-04-12,38.625,38.885,38.235,38.885,8586.0
2019-04-15,38.725,38.84,38.465,38.62,18466.0
2019-04-16,39.02,39.02,38.365,38.415,8164.0
2019-04-17,38.37,38.485,37.2,37.4,13104.0
2019-04-18,37.5,37.655,37.395,37.555,6008.0
2019-04-22,37.42,37.705,37.42,37.575,3004.0
2019-04-23,37.405,37.915,37.405,37.545,3278.0
2019-04-24,37.46,37.895,37.245,37.44,4726.0
2019-04-25,37.275,37.495,37.275,37.44,1952.0
2019-04-26,37.44,37.6,36.485,37.51,2260.0
2019-04-29,37.46,37.5,36.95,37.5,3530.0
2019-04-30,37.385,37.515,36.95,37.515,7056.0
2019-05-01,37.645,37.645,37.4,37.485,1518.0
2019-05-02,37.435,37.565,37.435,37.555,2730.0
2019-05-03,37.505,37.75,37.325,37.445,2200.0
2019-05-06,37.745,37.745,37.105,37.52,2248.0
2019-05-07,37.52,37.66,37.345,37.66,1996.0
2019-05-08,37.63,37.895,37.535,37.85,3994.0
2019-05-09,37.69,38.605,37.69,38.51,8886.0
2019-05-10,38.58,38.58,37.445,38.3,6320.0
2019-05-13,38.295,38.67,37.835,38.44,15850.0
2019-05-14,37.445,38.755,37.445,38.755,8566.0
2019-05-15,38.135,39.645,38.135,39.615,8860.0
2019-05-16,39.615,39.715,39.2,39.715,3040.0
2019-05-17,39.745,40.105,39.695,40.075,13888.0
2019-05-21,39.59,40.495,39.575,39.765,4152.0
2019-05-22,39.765,40.55,39.69,40.36,2060.0
2019-05-23,39.67,40.875,39.67,40.535,1916.0
2019-05-24,40.645,40.645,39.96,40.155,6674.0
2019-05-27,40.03,40.7,40.025,40.42,2104.0
2019-05-28,40.735,40.735,40.38,40.715,1062.0
2019-05-29,42.02,42.02,39.35,39.435,3222.0
2019-05-30,39.315,39.815,39.31,39.63,6472.0
2019-05-31,39.68,39.68,39.14,39.35,4728.0
2019-06-03,38.775,39.725,38.775,39.57,5652.0
2019-06-04,40.185,40.185,39.32,39.86,3742.0
2019-06-05,40.045,40.865,40.045,40.35,6514.0
2019-06-06,40.505,41.16,40.36,40.36,16956.0
2019-06-07,41.205,41.205,39.795,40.535,3222.0
2019-06-10,40.735,41.165,40.735,41.07,63422.0
2019-06-11,41.21,41.73,40.975,41.02,10942.0
2019-06-12,40.795,41.59,40.795,41.355,2352.0
2019-06-13,41.805,41.805,40.53,40.745,4242.0
2019-06-14,42.015,42.015,40.75,40.75,3690.0
2019-06-17,40.75,41.51,40.75,41.51,3154.0
2019-06-18,41.15,41.75,40.975,41.735,4860.0
2019-06-19,42.02,42.02,41.55,41.615,2442.0
2019-06-20,42.02,42.02,40.19,40.45,7530.0
2019-06-21,40.97,40.97,39.15,39.175,7852.0
2019-06-24,39.18,40.03,39.055,39.735,5646.0
2019-06-25,38.895,40.92,38.895,39.385,774.0
2019-06-26,39.77,39.77,38.84,38.84,5996.0
2019-06-27,38.84,39.555,38.84,39.555,4020.0
2019-06-28,40.735,40.735,38.415,39.075,9410.0
2019-07-02,39.415,39.415,38.595,39.24,8792.0
2019-07-03,38.61,40.52,38.61,40.405,9040.0
2019-07-04,40.265,41.205,39.79,40.055,3450.0
2019-07-05,39.95,39.96,39.38,39.6,4278.0
2019-07-08,39.575,39.6,39.22,39.48,6024.0
2019-07-09,40.005,40.14,39.64,39.815,4562.0
2019-07-10,39.655,40.72,38.845,40.64,10146.0
2019-07-11,40.72,40.72,39.89,40.19,4224.0
2019-07-12,40.245,40.285,39.755,39.755,2150.0
2019-07-15,39.32,40.025,39.035,39.27,2804.0
2019-07-16,38.84,39.365,38.485,39.365,9782.0
2019-07-17,39.385,39.385,38.72,38.72,3406.0
2019-07-18,38.44,38.44,37.7,37.81,29952.0
2019-07-19,37.875,38.745,37.56,37.785,5298.0
2019-07-22,37.755,38.045,37.615,37.77,7770.0
2019-07-23,38.185,38.5,37.79,38.445,3200.0
2019-07-24,39.27,39.27,37.97,38.925,7688.0
2019-07-25,38.94,38.94,38.665,38.78,5264.0
2019-07-26,38.9,39.59,38.9,39.54,3602.0
2019-07-29,39.625,39.625,39.16,39.21,3386.0
2019-07-30,39.495,39.495,38.82,39.05,2978.0
2019-07-31,38.925,38.995,38.18,38.5,15626.0
2019-08-01,38.48,38.935,38.395,38.475,15828.0
2019-08-02,38.425,38.465,38.39,38.465,2022.0
2019-08-06,37.965,38.9,37.24,38.57,4296.0
2019-08-07,39.71,39.71,38.475,39.02,3282.0
2019-08-08,39.2,39.595,39.05,39.33,7162.0
2019-08-09,39.245,39.365,38.59,39.28,3904.0
2019-08-12,39.28,39.705,38.94,39.12,2692.0
2019-08-13,39.08,39.65,39.08,39.49,2518.0
2019-08-14,39.115,39.175,38.72,38.865,2606.0
2019-08-15,39.125,39.22,38.575,39.115,3776.0
2019-08-16,39.38,39.56,39.205,39.56,4324.0
2019-08-19,39.655,39.69,38.895,39.55,5218.0
2019-08-20,38.93,38.96,38.665,38.75,5040.0
2019-08-21,39.4,39.4,38.255,38.59,2692.0
2019-08-22,39.955,39.955,37.95,38.13,4020.0
2019-08-23,38.27,38.27,37.59,37.68,5510.0
2019-08-26,37.89,38.035,37.595,38.025,1586.0
2019-08-27,38.425,38.935,38.42,38.935,2710.0
2019-08-28,37.615,39.055,37.615,38.94,1638.0
2019-08-29,39.14,39.545,39.14,39.52,6170.0
2019-08-30,39.425,39.985,39.21,39.875,7822.0
2019-09-03,39.375,39.615,38.545,38.855,13256.0
2019-09-04,38.855,39.51,38.05,39.22,2238.0
2019-09-05,40.32,40.32,38.97,39.705,12588.0
2019-09-06,39.8,40.58,39.615,40.54,12536.0
2019-09-09,40.805,41.245,40.54,41.18,14912.0
2019-09-10,42.21,42.21,40.73,41.155,4974.0
2019-09-11,40.855,41.095,40.33,40.915,6358.0
2019-09-12,41.805,41.805,39.945,40.145,9300.0
2019-09-13,40.05,40.335,39.595,39.635,6654.0
2019-09-16,39.625,41.095,38.07,38.07,14762.0
2019-09-17,38.5,39.435,38.005,38.6,16960.0
2019-09-18,38.37,38.71,38.37,38.62,10588.0
2019-09-19,38.82,39.66,38.82,39.53,14240.0
2019-09-20,39.665,40.145,39.075,39.36,4636.0
2019-09-23,39.67,39.67,39.29,39.49,1956.0
2019-09-24,40.14,40.165,39.31,39.385,12434.0
2019-09-25,39.34,39.67,38.945,38.98,6126.0
2019-09-26,39.22,39.88,38.84,39.005,3986.0
2019-09-27,39.475,40.145,38.21,38.48,7136.0
2019-09-30,38.825,39.395,38.72,38.72,14615.0
2019-10-01,39.11,39.32,38.3,38.435,10413.0
2019-10-02,38.955,38.955,38.17,38.395,3490.0
2019-10-03,38.255,39.375,38.255,39.185,4733.0
2019-10-04,39.47,39.48,38.56,38.765,8471.0
2019-10-07,38.73,39.05,38.285,38.55,4390.0
2019-10-08,38.72,38.72,38.005,38.245,5094.0
2019-10-09,38.005,39.05,38.005,39.05,3874.0
2019-10-10,39.185,39.435,37.96,38.235,3329.0
2019-10-11,37.285,38.395,37.285,37.625,5313.0
2019-10-15,38.015,38.455,37.6,37.73,7687.0
2019-10-16,37.78,38.435,37.485,37.79,2947.0
2019-10-17,38.005,38.005,37.245,37.435,3436.0
2019-10-18,37.61,37.8,36.99,37.275,4503.0
2019-10-21,37.16,37.93,37.105,37.465,2511.0
2019-10-22,37.465,37.73,37.105,37.38,1960.0
2019-10-23,37.24,37.77,37.115,37.77,2306.0
2019-10-24,37.255,37.455,37.17,37.315,3350.0
2019-10-25,37.315,38.005,37.245,38.005,4628.0
2019-10-28,37.435,38.1,37.39,37.39,4683.0
2019-10-29,37.53,37.645,37.085,37.435,8454.0
2019-10-30,37.475,37.53,37.16,37.485,3188.0
2019-10-31,37.685,37.81,37.245,37.685,3938.0
2019-11-01,37.655,38.1,37.655,37.79,2738.0
2019-11-04,38.12,38.965,37.125,37.265,8394.0
2019-11-05,37.295,37.455,36.62,37.455,7020.0
2019-11-06,37.455,38.475,37.435,38.475,4725.0
2019-11-07,39.185,39.185,38.195,38.255,5593.0
2019-11-08,38.795,38.805,37.845,38.1,2755.0
2019-11-11,37.55,38.33,37.55,38.33,3535.0
2019-11-12,38.275,38.5,38.275,38.37,2260.0
2019-11-13,38.435,38.9,38.37,38.575,2881.0
2019-11-14,38.95,38.955,38.3,38.86,6030.0
2019-11-15,38.955,39.395,38.88,39.395,4515.0
2019-11-18,39.245,39.86,39.245,39.86,6897.0
2019-11-19,39.67,40.05,39.67,40.05,5127.0
2019-11-20,40.08,40.1,39.71,39.72,4678.0
2019-11-21,39.06,40.175,39.05,39.66,4052.0
2019-11-22,39.435,39.53,39.245,39.46,2175.0
2019-11-25,38.985,41.295,38.985,40.955,12252.0
2019-11-26,41.59,41.59,40.765,41.34,12391.0
2019-11-27,41.8,42.37,40.955,42.37,13391.0
2019-11-28,42.37,42.37,41.62,41.72,9569.0
2019-11-29,42.065,42.065,41.38,41.495,4044.0
2019-12-02,41.335,41.94,41.335,41.445,11661.0
2019-12-03,41.335,41.57,40.715,41.525,6227.0
2019-12-04,41.45,41.46,40.44,40.795,5020.0
2019-12-05,41.01,41.19,40.43,40.99,5279.0
2019-12-06,40.45,41.86,40.45,41.78,5181.0
2019-12-09,41.695,41.715,41.115,41.2,5029.0
2019-12-10,41.2,41.955,41.135,41.4,1684.0
2019-12-11,41.6,41.6,40.83,41.2,4501.0
2019-12-12,41.345,41.555,41.02,41.25,3212.0
2019-12-13,41.965,41.965,40.61,40.965,4424.0
2019-12-16,40.715,40.725,40.305,40.69,3136.0
2019-12-17,41.365,41.375,40.395,41.04,3856.0
2019-12-18,41.04,41.04,40.09,40.22,4132.0
2019-12-19,40.145,40.4,39.87,40.205,4419.0
2019-12-20,40.11,40.49,39.48,39.48,6741.0
2019-12-23,40.06,40.365,40.06,40.155,3774.0
2019-12-24,40.165,40.365,40.08,40.365,2159.0
2019-12-27,40.395,40.775,39.935,40.175,3607.0
2019-12-30,40.25,40.895,39.46,39.605,3853.0
2019-12-31,39.42,39.62,38.775,39.375,7070.0
2020-01-02,39.375,40.155,39.375,40.145,4131.0
2020-01-03,39.82,39.935,39.365,39.84,5925.0
2020-01-06,39.205,40.195,39.125,40.11,4203.0
2020-01-07,40.11,40.765,40.11,40.735,5824.0
2020-01-08,40.795,41.485,40.535,41.295,10769.0
2020-01-09,41.21,42.115,41.21,41.945,8468.0
2020-01-10,41.875,42.505,41.105,41.295,4263.0
2020-01-13,41.39,41.485,40.765,41.155,4167.0
2020-01-14,40.66,41.86,40.66,41.86,9528.0
2020-01-15,41.735,41.98,41.105,41.98,6070.0
2020-01-16,42.02,42.285,41.505,42.285,3734.0
2020-01-17,42.475,42.535,42.305,42.44,5989.0
2020-01-20,42.44,42.79,41.545,42.79,8545.0
2020-01-21,42.545,42.66,41.545,42.66,5859.0
2020-01-22,42.63,42.82,42.295,42.44,5170.0
2020-01-23,42.81,42.885,42.355,42.565,6600.0
2020-01-24,42.565,42.915,41.87,42.01,2936.0
2020-01-27,41.66,43.04,41.535,43.02,8053.0
2020-01-28,42.955,43.055,42.465,42.725,3513.0
2020-01-29,42.675,42.855,41.45,42.495,4006.0
2020-01-30,41.485,42.555,41.485,42.27,6325.0
2020-01-31,42.295,42.82,41.82,42.24,4620.0
2020-02-03,42.25,42.665,42.04,42.37,5316.0
2020-02-04,42.8,43.455,42.505,43.22,7542.0
2020-02-05,43.295,43.295,42.62,42.77,5717.0
2020-02-06,43.535,44.075,43.39,43.915,4519.0
2020-02-07,44.715,44.715,43.2,43.57,3621.0
2020-02-10,43.39,44.01,43.39,43.875,2939.0
2020-02-11,43.81,43.82,42.65,42.65,9003.0
2020-02-12,43.38,43.38,41.78,42.25,9378.0
2020-02-13,42.4,42.82,41.63,41.885,10906.0
2020-02-14,41.975,42.295,41.87,42.085,6173.0
2020-02-18,42.085,42.155,41.775,42.02,8349.0
2020-02-19,43.285,43.285,41.87,42.145,4250.0
2020-02-20,41.87,42.25,41.67,42.22,4225.0
2020-02-21,42.03,42.145,41.68,42.05,2615.0
2020-02-24,41.39,41.87,41.03,41.745,26373.0
2020-02-25,40.125,42.145,40.125,40.955,14750.0
2020-02-26,40.68,41.565,40.44,40.585,16148.0
2020-02-27,38.165,40.63,38.155,40.25,19521.0
2020-02-28,38.07,39.49,37.85,38.92,15144.0
2020-03-02,38.08,39.66,38.08,39.42,13854.0
2020-03-03,40.155,40.48,39.585,39.945,13817.0
2020-03-04,41.45,41.45,39.785,40.84,10144.0
2020-03-05,40.115,41.79,40.115,41.575,14147.0
2020-03-06,40.935,42.58,39.765,40.03,7782.0
2020-03-09,37.12,39.3,37.11,37.825,18053.0
2020-03-10,38.535,39.965,38.535,39.585,12212.0
2020-03-11,42.165,42.295,37.54,38.13,14746.0
2020-03-12,32.36,35.69,31.81,33.39,29420.0
2020-03-13,36.045,36.73,33.82,36.73,60981.0
2020-03-16,35.2,35.2,31.4,31.59,32419.0
2020-03-17,31.495,33.685,31.495,31.65,19803.0
2020-03-18,31.4,33.61,30.315,32.25,26417.0
2020-03-19,31.935,35.2,31.41,32.535,16672.0
2020-03-20,33.305,34.255,31.685,32.295,28331.0
2020-03-23,31.4,32.6,29.09,29.595,23573.0
2020-03-24,30.79,32.735,30.78,32.695,20028.0
2020-03-25,32.76,34.04,32.075,32.095,21759.0
2020-03-26,32.41,33.6,32.18,32.935,19731.0
2020-03-27,32.42,33.325,30.29,31.215,23107.0
2020-03-30,31.665,32.13,30.55,31.445,18724.0
2020-03-31,32.16,32.77,31.295,31.93,17435.0
2020-04-01,31.465,32.39,30.13,30.655,17895.0
2020-04-02,31.57,32.675,30.33,32.455,15819.0
2020-04-03,31.96,32.465,31.14,31.465,10840.0
2020-04-06,32.515,33.275,31.705,33.265,23611.0
2020-04-07,33.99,35.65,33.61,34.995,37257.0
2020-04-08,36.225,36.225,33.975,34.6,17297.0
2020-04-09,35.28,35.515,33.755,33.99,40892.0
2020-04-13,34.955,34.955,33.61,34.795,16349.0
2020-04-14,34.8,35.41,34.335,35.365,18610.0
2020-04-15,35.08,36.69,34.705,36.48,16437.0
2020-04-16,36.48,37.185,36.225,36.89,13466.0
2020-04-17,37.77,38.72,36.91,38.665,17857.0
2020-04-20,38.425,39.33,37.575,38.615,16622.0
2020-04-21,37.445,39.055,37.445,37.67,31426.0
2020-04-22,37.53,39.17,37.53,39.17,10125.0
2020-04-23,39.085,39.14,37.75,37.825,11826.0
2020-04-24,37.71,38.815,37.71,38.815,6851.0
2020-04-27,40.025,40.035,38.38,38.665,8889.0
2020-04-28,40.035,40.035,38.28,38.49,7974.0
2020-04-29,39.085,40.035,38.055,38.075,10794.0
2020-04-30,38.18,38.185,36.71,37.52,11236.0
2020-05-01,36.49,39.57,36.48,38.615,142664.0
2020-05-04,37.67,39.085,37.665,38.045,39522.0
2020-05-05,37.9,38.14,37.3,38.14,23603.0
2020-05-06,38.16,38.615,37.77,37.97,3532.0
2020-05-07,38.005,38.57,37.785,38.445,9992.0
2020-05-08,38.51,39.2,38.415,38.835,11674.0
2020-05-11,38.835,39.79,38.675,39.75,10755.0
2020-05-12,39.75,39.895,38.71,39.1,5954.0
2020-05-13,39.095,39.12,38.32,38.74,8588.0
2020-05-14,38.13,38.93,37.655,38.71,10770.0
2020-05-15,38.73,39.635,38.14,38.615,12790.0
2020-05-19,38.635,39.615,37.585,39.615,7746.0
2020-05-20,39.58,40.21,38.265,40.2,7870.0
2020-05-21,40.045,40.045,38.52,39.78,7718.0
2020-05-22,39.76,40.925,39.57,40.34,10423.0
2020-05-25,40.84,41.46,40.245,40.505,2761.0
2020-05-26,40.445,40.83,40.055,40.455,5456.0
2020-05-27,40.525,41.45,39.665,40.42,9797.0
2020-05-28,40.42,41.25,40.21,41.19,12490.0
2020-05-29,41.145,41.81,40.505,41.21,5909.0
2020-06-01,41.525,41.955,40.285,40.36,3942.0
2020-06-02,41.085,41.86,39.8,41.135,8743.0
2020-06-03,41.355,42.8,40.79,42.27,9131.0
2020-06-04,41.57,42.43,40.505,40.855,7703.0
2020-06-05,41.59,41.85,40.885,41.41,7113.0
2020-06-08,41.475,42.325,39.75,39.78,24917.0
2020-06-09,39.57,40.525,38.855,39.835,7198.0
2020-06-10,40.02,41.715,39.34,41.38,15736.0
2020-06-11,39.875,41.715,39.875,40.715,10884.0
2020-06-12,40.875,41.57,39.665,39.865,11688.0
2020-06-15,39.35,40.045,39.235,39.97,8526.0
2020-06-16,40.81,40.99,40.285,40.655,4697.0
2020-06-17,40.76,41.0,40.33,40.98,9845.0
2020-06-18,40.98,41.265,40.33,41.0,4773.0
2020-06-19,41.515,42.62,40.55,41.725,12830.0
2020-06-22,42.375,42.375,40.515,40.865,12057.0
2020-06-23,41.16,41.38,39.72,40.085,8574.0
2020-06-24,39.695,41.0,39.57,40.865,3857.0
2020-06-25,40.42,41.42,39.96,41.19,6699.0
2020-06-26,41.16,41.16,40.245,40.525,6655.0
2020-06-29,40.21,41.475,40.065,40.485,7873.0
2020-06-30,41.735,42.21,40.475,40.905,8328.0
2020-07-02,41.935,42.075,40.57,41.2,14328.0
2020-07-03,41.2,41.945,40.725,41.555,3034.0
2020-07-06,42.42,42.42,41.25,41.735,12126.0
2020-07-07,41.705,41.955,41.43,41.545,36359.0
2020-07-08,42.06,42.07,41.335,42.07,5681.0
2020-07-09,42.07,43.79,41.265,43.29,12502.0
2020-07-10,43.685,43.835,42.735,43.79,7420.0
2020-07-13,43.825,44.285,43.08,43.12,7122.0
2020-07-14,44.055,44.645,43.26,43.93,6829.0
2020-07-15,44.215,44.455,43.455,43.875,5068.0
2020-07-16,43.205,43.93,42.975,43.405,4662.0
2020-07-17,43.92,44.645,43.025,44.4,22886.0
2020-07-20,44.435,44.665,44.095,44.475,7080.0
2020-07-21,44.525,44.525,42.795,43.595,5893.0
2020-07-22,44.735,44.745,43.165,43.92,4844.0
2020-07-23,44.16,44.18,43.655,43.99,4276.0
2020-07-24,43.99,44.735,43.655,43.95,3840.0
2020-07-27,44.005,44.745,43.92,44.285,4236.0
2020-07-28,44.065,44.6,43.465,44.41,5584.0
2020-07-29,44.42,45.135,44.33,44.935,3350.0
2020-07-30,44.58,45.525,44.265,45.335,6862.0
2020-07-31,45.785,45.785,43.74,44.485,7245.0
2020-08-04,44.505,44.885,43.11,44.39,10435.0
2020-08-05,44.39,45.355,43.93,44.41,4778.0
2020-08-06,45.095,45.095,44.025,44.655,2858.0
2020-08-07,44.475,44.76,44.025,44.105,4228.0
2020-08-10,43.875,43.93,43.215,43.415,5251.0
2020-08-11,44.455,44.465,43.47,43.53,1690.0
2020-08-12,43.605,44.315,42.735,42.93,12251.0
2020-08-13,43.1,43.51,42.735,43.51,3893.0
2020-08-14,44.41,44.41,43.015,43.5,2911.0
2020-08-17,43.455,43.79,43.195,43.595,2237.0
2020-08-18,43.215,43.55,43.215,43.32,1904.0
2020-08-19,43.035,43.865,43.035,43.625,5146.0
2020-08-20,43.91,43.93,43.56,43.865,3009.0
2020-08-21,44.4,44.4,43.035,43.36,7049.0
2020-08-24,43.36,43.7,43.025,43.445,5039.0
2020-08-25,43.435,43.445,42.605,42.67,23310.0
2020-08-26,42.91,43.455,42.165,42.9,12298.0
2020-08-27,43.9,43.92,42.68,43.025,12128.0
2020-08-28,43.025,43.49,41.83,41.895,17258.0
2020-08-31,42.115,42.94,40.685,40.78,15499.0
2020-09-01,40.925,42.0,40.59,41.085,11751.0
2020-09-02,42.975,44.295,42.5,43.91,34368.0
2020-09-03,43.93,44.6,43.52,43.74,11859.0
2020-09-04,43.93,43.93,42.73,42.825,12469.0
2020-09-08,42.105,43.255,42.105,42.165,8639.0
2020-09-09,42.955,44.725,42.16,44.455,13584.0
2020-09-10,44.885,44.885,42.735,42.735,12463.0
2020-09-11,43.94,43.95,42.62,43.09,6809.0
2020-09-14,43.09,44.895,42.66,43.04,6574.0
2020-09-15,44.205,44.205,42.325,42.695,6113.0
2020-09-16,43.125,43.125,41.415,41.415,12482.0
2020-09-17,41.425,42.465,41.135,42.315,19111.0
2020-09-18,42.19,42.78,42.18,42.765,5322.0
2020-09-21,42.245,43.145,41.68,42.995,9419.0
2020-09-22,43.125,44.445,42.38,44.14,19143.0
2020-09-23,44.295,45.24,44.295,44.745,16089.0
2020-09-24,44.18,45.43,44.18,45.06,12045.0
2020-09-25,44.955,45.405,44.495,44.875,8276.0
2020-09-28,44.875,45.2,44.11,44.61,6788.0
2020-09-29,44.63,44.955,44.025,44.61,6161.0
2020-09-30,43.405,44.955,43.405,44.39,4484.0
2020-10-01,44.19,44.675,44.19,44.6,5903.0
2020-10-02,43.55,44.485,43.55,44.205,10716.0
2020-10-05,44.015,44.525,43.97,44.42,4955.0
2020-10-06,44.39,44.39,43.345,43.875,7120.0
2020-10-07,44.705,44.715,43.835,44.005,3777.0
2020-10-08,44.645,44.665,43.585,43.805,3185.0
2020-10-09,44.64,44.645,43.345,43.565,4492.0
2020-10-13,43.555,43.565,42.39,42.945,6321.0
2020-10-14,43.565,43.565,42.285,43.115,3784.0
2020-10-15,43.04,43.3,42.56,42.975,5253.0
2020-10-16,42.925,43.24,42.61,42.8,2169.0
2020-10-19,42.695,42.86,42.23,42.23,4784.0
2020-10-20,42.19,42.65,42.085,42.115,5493.0
2020-10-21,41.95,42.235,41.605,41.665,4900.0
2020-10-22,41.665,42.83,41.32,41.51,4623.0
2020-10-23,41.34,41.71,41.135,41.34,5715.0
2020-10-26,41.29,41.605,40.795,40.955,5483.0
2020-10-27,41.12,41.9,40.46,40.575,6471.0
2020-10-28,40.555,40.555,39.865,40.055,10007.0
2020-10-29,39.73,40.22,39.645,39.855,7130.0
2020-10-30,39.81,39.845,38.71,39.455,8730.0
2020-11-02,40.055,40.64,39.405,40.02,8441.0
2020-11-03,40.22,41.845,40.22,41.605,18044.0
2020-11-04,41.605,42.37,41.585,41.655,6274.0
2020-11-05,43.51,44.19,42.39,43.825,20928.0
2020-11-06,43.995,43.995,43.405,43.615,4569.0
2020-11-09,44.56,44.665,43.395,43.395,11294.0
2020-11-10,43.53,44.205,43.07,43.995,5470.0
2020-11-11,43.76,44.265,43.51,43.775,28164.0
2020-11-12,43.615,43.95,43.135,43.145,2467.0
2020-11-13,43.06,43.435,43.01,43.29,4977.0
2020-11-16,43.05,43.345,42.715,43.07,9287.0
2020-11-17,43.795,43.795,43.01,43.45,4184.0
2020-11-18,43.99,43.99,42.545,42.555,9531.0
2020-11-19,42.67,42.67,41.32,41.605,9488.0
2020-11-20,43.04,43.04,41.655,41.95,11352.0
2020-11-23,42.975,42.975,41.655,41.845,16023.0
2020-11-24,41.865,42.315,41.48,42.075,18782.0
2020-11-25,43.66,43.66,41.13,41.795,24524.0
2020-11-26,41.855,42.085,41.605,41.885,8679.0
2020-11-27,41.93,42.085,41.28,41.415,6240.0
2020-11-30,41.145,42.075,41.145,41.32,5320.0
2020-12-01,41.605,42.085,41.135,41.51,9929.0
2020-12-02,41.835,42.58,41.595,42.58,7529.0
2020-12-03,43.1,43.1,42.21,43.05,6715.0
2020-12-04,43.04,43.05,42.41,42.555,7525.0
2020-12-07,42.985,43.005,42.42,42.695,68840.0
2020-12-08,42.715,43.31,42.705,42.8,38867.0
2020-12-09,42.83,43.09,42.285,42.85,5642.0
2020-12-10,42.84,43.11,42.18,42.34,10227.0
2020-12-11,42.18,42.65,42.095,42.33,5575.0
2020-12-14,42.685,43.27,42.44,43.13,12558.0
2020-12-15,43.08,43.365,42.985,43.27,6659.0
2020-12-16,43.365,43.605,42.915,42.915,12884.0
2020-12-17,42.925,43.605,42.81,43.5,7332.0
2020-12-18,43.605,43.675,43.135,43.135,8382.0
2020-12-21,43.33,43.8,42.42,43.005,7262.0
2020-12-22,42.965,44.055,42.82,43.135,10222.0
2020-12-23,43.59,43.595,42.43,42.525,8624.0
2020-12-24,43.04,43.13,42.485,42.89,4216.0
2020-12-29,42.285,43.225,42.285,42.935,8141.0
2020-12-30,43.03,43.04,42.315,42.315,2728.0
2020-12-31,43.215,43.215,41.69,41.69,9455.0
2021-01-04,42.045,42.64,41.585,42.21,9576.0
2021-01-05,42.17,43.13,41.69,41.975,12060.0
2021-01-06,42.12,42.12,41.26,41.4,31929.0
2021-01-07,42.025,42.025,41.065,41.305,42593.0
2021-01-08,41.69,41.97,40.74,41.18,16980.0
2021-01-11,40.835,41.115,40.49,40.705,14038.0
2021-01-12,40.855,40.865,39.63,39.63,54381.0
2021-01-13,39.1,39.1,35.65,35.74,513542.0
2021-01-14,37.81,37.81,35.355,35.44,424314.0
2021-01-15,36.4,37.185,35.795,36.85,232550.0
2021-01-18,38.95,39.14,37.29,37.665,142654.0
2021-01-19,38.335,38.335,36.485,36.8,130464.0
2021-01-20,37.13,37.26,36.8,37.04,73455.0
2021-01-21,37.32,37.32,36.65,36.715,53871.0
2021-01-22,36.915,37.04,36.705,37.025,41345.0
2021-01-25,37.75,38.2,37.03,37.695,123554.0
2021-01-26,37.715,38.29,37.375,37.97,70896.0
2021-01-27,38.2,38.25,37.52,37.6,76467.0
2021-01-28,38.04,38.04,37.635,37.905,47894.0
2021-01-29,37.95,38.03,37.56,37.875,33533.0
2021-02-01,38.19,38.315,37.76,38.04,51248.0
2021-02-02,38.335,38.575,37.875,38.25,76005.0
2021-02-03,38.42,39.085,38.075,38.73,121297.0
2021-02-04,39.095,39.65,38.73,39.41,92158.0
2021-02-05,39.62,39.62,38.25,38.295,183325.0
2021-02-08,38.335,38.815,37.97,38.2,84689.0
2021-02-09,38.095,38.29,37.29,37.55,85285.0
2021-02-10,37.57,38.0,37.475,37.605,50302.0
2021-02-11,37.645,37.95,37.28,37.72,58320.0
2021-02-12,37.82,38.375,37.53,38.23,77333.0
2021-02-16,38.24,38.575,37.675,37.855,59673.0
2021-02-17,37.845,37.97,37.36,37.375,50767.0
2021-02-18,37.28,37.915,37.05,37.225,48054.0
2021-02-19,37.225,37.245,36.505,36.705,77624.0
2021-02-22,36.515,37.37,36.2,36.535,26177.0
2021-02-23,36.59,36.705,36.22,36.325,24259.0
2021-02-24,36.42,37.37,36.035,36.505,30120.0
2021-02-25,36.495,37.03,36.225,36.985,37560.0
2021-02-26,37.14,37.31,36.62,37.025,84271.0
2021-03-01,36.995,37.405,36.9,37.185,27065.0
2021-03-02,37.465,37.935,37.29,37.9,52200.0
2021-03-03,37.915,37.915,37.445,37.59,16777.0
2021-03-04,37.55,38.335,37.55,38.23,70040.0
2021-03-05,38.27,39.015,37.95,38.89,35964.0
2021-03-08,39.055,39.36,38.635,39.14,39434.0
2021-03-09,39.485,39.79,39.075,39.215,15802.0
2021-03-10,39.245,39.775,38.74,39.555,19906.0
2021-03-11,39.525,39.905,39.295,39.39,58490.0
2021-03-12,39.535,40.49,39.295,39.945,85644.0
2021-03-15,40.34,40.645,39.63,39.88,59811.0
2021-03-16,40.03,40.35,39.965,40.145,21977.0
2021-03-17,40.165,40.245,39.545,39.83,55806.0
2021-03-18,39.065,39.285,38.105,39.005,85466.0
2021-03-19,38.88,39.1,38.29,38.335,23999.0
2021-03-22,38.46,39.045,37.935,38.845,28824.0
2021-03-23,38.71,39.275,38.145,38.775,23411.0
2021-03-24,38.75,38.76,38.19,38.19,13233.0
2021-03-25,38.795,38.795,38.045,38.45,20784.0
2021-03-26,38.42,38.815,38.045,38.6,29883.0
2021-03-29,38.2,39.83,38.2,39.67,50406.0
2021-03-30,39.68,39.86,38.44,39.545,20138.0
2021-03-31,39.475,39.765,39.005,39.12,21045.0
2021-04-01,39.17,39.745,38.6,39.67,46507.0
2021-04-05,39.725,39.765,39.39,39.565,13523.0
2021-04-06,39.765,39.765,38.995,39.15,15026.0
2021-04-07,39.19,40.67,38.795,40.67,81658.0
2021-04-08,40.545,40.545,39.61,40.055,33005.0
2021-04-09,40.09,40.16,39.61,39.91,6670.0
2021-04-12,39.92,40.475,39.84,40.07,8804.0
2021-04-13,40.15,40.36,39.955,40.07,15030.0
2021-04-14,40.15,40.295,39.66,40.12,11879.0
2021-04-15,40.205,40.59,39.87,40.265,33272.0
2021-04-16,40.33,40.42,39.535,39.995,20798.0
2021-04-19,40.015,40.485,39.815,40.455,18611.0
2021-04-20,40.455,40.6,40.15,40.6,13373.0
2021-04-21,40.6,40.965,40.34,40.66,13173.0
2021-04-22,40.515,40.84,39.86,40.215,12372.0
2021-04-23,40.215,40.435,39.63,40.18,9062.0
2021-04-26,40.18,40.775,39.62,39.975,23931.0
2021-04-27,39.82,40.435,39.735,39.995,25518.0
2021-04-28,40.235,40.56,39.985,40.055,9404.0
2021-04-29,40.11,40.925,40.1,40.285,66653.0
2021-04-30,40.235,40.505,39.85,40.11,16161.0
2021-05-03,40.13,40.58,40.11,40.18,12010.0
2021-05-04,40.18,40.39,39.555,39.89,12899.0
2021-05-05,39.43,40.465,39.43,40.465,32211.0
2021-05-06,40.34,40.495,39.4,40.235,13057.0
2021-05-07,40.11,40.38,39.815,40.34,13139.0
2021-05-10,40.275,41.3,39.87,41.015,20572.0
2021-05-11,40.91,41.15,40.34,40.35,14157.0
2021-05-12,40.34,41.29,40.34,40.535,28731.0
2021-05-13,40.58,40.945,40.055,40.785,8323.0
2021-05-14,40.84,41.735,39.965,41.735,22276.0
2021-05-17,41.455,42.135,41.435,41.975,30577.0
2021-05-18,41.87,42.34,41.54,42.165,17982.0
2021-05-19,41.885,42.34,41.52,42.28,17217.0
2021-05-20,42.26,43.185,41.55,43.185,43032.0
2021-05-21,42.735,43.195,42.36,42.36,11429.0
2021-05-25,42.27,43.185,42.27,42.51,10108.0
2021-05-26,41.79,42.975,41.79,42.725,21787.0
2021-05-27,42.78,43.08,42.56,43.03,12056.0
2021-05-28,43.155,43.195,42.58,42.6,17362.0
2021-05-31,42.915,43.195,41.905,41.945,9815.0
2021-06-01,41.945,42.83,41.695,42.49,10544.0
2021-06-02,42.55,43.05,42.405,43.05,10885.0
2021-06-03,42.49,43.23,42.49,43.07,13967.0
2021-06-04,43.135,43.345,42.935,43.25,10673.0
2021-06-07,43.32,43.32,42.81,43.22,12929.0
2021-06-08,43.355,43.51,42.75,43.455,9378.0
2021-06-09,43.435,43.465,42.655,43.24,17344.0
2021-06-10,43.345,43.75,42.75,43.33,10505.0
2021-06-11,43.77,43.77,43.135,43.71,1693.0
2021-06-14,43.675,43.73,43.32,43.73,7383.0
2021-06-15,43.78,43.97,43.55,43.56,8010.0
2021-06-16,43.395,44.03,42.935,43.08,55926.0
2021-06-17,43.07,44.0,42.76,43.585,21170.0
2021-06-18,43.53,43.54,42.915,43.195,7233.0
2021-06-21,43.0,43.08,41.83,41.86,22912.0
2021-06-22,42.235,43.32,42.01,42.55,17263.0
2021-06-23,42.615,43.115,41.56,42.125,88803.0
2021-06-24,42.25,42.32,41.62,42.03,4345.0
2021-06-25,42.03,42.475,42.02,42.36,6663.0
2021-06-28,42.25,42.645,41.57,42.645,9086.0
2021-06-29,42.645,43.79,42.645,42.85,19674.0
2021-06-30,43.405,44.99,43.405,44.3,31765.0
2021-07-02,44.04,45.395,43.585,45.385,28019.0
2021-07-05,45.405,45.49,44.8,44.95,15830.0
2021-07-06,44.905,44.905,43.96,44.405,8762.0
2021-07-07,44.085,45.22,43.835,43.95,2990.0
2021-07-08,43.64,44.625,43.545,44.265,4863.0
2021-07-09,44.42,45.19,43.555,45.085,9962.0
2021-07-12,45.23,45.94,45.085,45.71,25707.0
2021-07-13,45.805,45.95,45.23,45.69,6661.0
2021-07-14,46.085,46.085,45.26,45.47,14849.0
2021-07-15,45.68,47.905,45.24,47.635,31820.0
2021-07-16,47.82,48.57,47.29,47.695,20087.0
2021-07-19,47.57,47.875,46.42,46.78,15274.0
2021-07-20,46.68,47.825,46.48,47.5,14794.0
2021-07-21,47.51,47.865,47.425,47.425,9255.0
2021-07-22,48.085,48.085,46.69,47.385,5297.0
2021-07-23,47.44,48.07,46.69,47.81,5134.0
2021-07-26,48.085,48.435,47.635,48.365,13196.0
2021-07-27,48.345,48.5,47.79,48.085,14960.0
2021-07-28,47.925,48.02,47.395,47.655,5255.0
2021-07-29,48.095,48.095,47.635,48.08,6196.0
2021-07-30,47.95,49.08,47.73,49.05,11350.0
2021-08-03,49.05,50.57,48.84,50.0,33215.0
2021-08-04,50.955,50.955,49.51,49.965,9337.0
2021-08-05,50.03,50.04,49.0,49.05,4546.0
2021-08-06,49.105,50.485,48.695,49.55,12213.0
2021-08-09,49.635,49.635,48.605,49.31,5913.0
2021-08-10,48.605,50.04,48.595,49.645,8280.0
2021-08-11,49.57,49.77,48.605,49.56,4688.0
2021-08-12,49.8,49.8,48.75,49.56,6963.0
2021-08-13,49.56,49.83,48.8,49.395,3147.0
2021-08-16,49.465,50.12,49.415,49.84,15571.0
2021-08-17,49.84,50.135,49.56,50.04,5165.0
2021-08-18,49.965,50.495,49.655,49.865,7784.0
2021-08-19,49.965,50.385,49.27,50.35,9359.0
2021-08-20,50.34,50.395,49.85,50.33,7094.0
2021-08-23,50.655,50.685,49.86,50.135,9074.0
2021-08-24,50.07,50.37,49.56,49.655,6169.0
2021-08-25,49.55,50.04,49.155,49.8,5550.0
2021-08-26,49.79,49.79,48.905,49.28,6077.0
2021-08-27,49.395,49.86,49.225,49.445,9106.0
2021-08-30,49.465,50.31,49.445,50.31,10118.0
2021-08-31,50.62,50.62,49.08,49.485,5678.0
2021-09-01,49.08,49.975,48.645,48.695,11438.0
2021-09-02,48.26,49.935,48.26,49.675,8052.0
2021-09-03,49.59,49.59,48.74,48.82,8391.0
2021-09-07,48.82,49.675,48.5,48.58,8591.0
2021-09-08,48.49,49.115,48.48,49.105,5247.0
2021-09-09,49.065,49.115,48.47,48.75,4996.0
2021-09-10,49.02,49.02,48.2,48.255,5860.0
2021-09-13,48.41,49.395,48.355,48.355,7000.0
2021-09-14,48.77,48.78,48.21,48.575,4999.0
2021-09-15,48.625,49.065,48.14,48.635,9399.0
2021-09-16,48.625,49.06,47.59,48.345,6480.0
2021-09-17,47.525,48.16,46.945,47.285,17901.0
2021-09-20,47.225,47.235,46.465,46.58,14056.0
2021-09-21,46.82,47.88,46.755,47.7,10053.0
2021-09-22,47.92,49.155,47.185,47.34,2801.0
2021-09-23,47.555,47.565,46.8,46.8,5487.0
2021-09-24,47.035,48.18,46.37,47.535,5927.0
2021-09-27,47.43,48.19,46.755,47.42,4704.0
2021-09-28,47.09,48.17,46.03,46.985,10942.0
2021-09-29,46.985,48.16,46.31,47.215,2385.0
2021-09-30,47.235,47.42,46.62,46.995,6716.0
2021-10-01,49.185,49.185,46.28,46.995,6861.0
2021-10-04,46.28,47.11,45.895,46.145,11759.0
2021-10-05,46.26,46.755,45.98,46.755,4427.0
2021-10-06,46.455,46.755,45.55,46.27,4305.0
2021-10-07,46.27,46.975,46.03,46.83,4851.0
2021-10-08,46.735,46.735,45.645,46.28,9344.0
2021-10-12,46.695,46.695,44.98,45.52,15322.0
2021-10-13,45.405,46.08,45.31,46.08,4226.0
2021-10-14,46.27,46.675,46.06,46.245,9289.0
2021-10-15,46.455,46.455,45.56,46.07,3790.0
2021-10-18,45.8,47.555,45.8,47.555,8504.0
2021-10-19,46.56,46.755,46.135,46.715,19563.0
2021-10-20,47.215,47.225,46.175,46.175,7496.0
2021-10-21,46.86,46.91,46.185,46.81,2654.0
2021-10-22,46.88,47.08,46.57,46.9,8197.0
2021-10-25,47.11,47.69,46.425,47.69,3426.0
2021-10-26,47.59,47.72,46.27,46.28,11084.0
2021-10-27,46.52,46.52,45.21,45.51,8384.0
2021-10-28,45.52,46.515,45.065,46.225,5964.0
2021-10-29,45.27,45.885,45.04,45.405,3823.0
2021-11-01,45.31,46.58,44.825,46.58,11353.0
2021-11-02,46.705,47.18,46.475,46.61,110059.0
2021-11-03,46.61,47.045,46.27,46.705,8964.0
2021-11-04,46.88,48.105,46.88,48.105,27287.0
2021-11-05,47.92,48.52,47.72,47.9,16100.0
2021-11-08,47.91,48.635,47.36,47.97,9767.0
2021-11-09,47.87,48.78,47.63,48.78,8728.0
2021-11-10,48.825,48.905,47.64,48.555,8277.0
2021-11-11,49.155,49.155,47.63,48.605,3978.0
2021-11-12,48.74,49.02,48.335,48.605,10117.0
2021-11-15,48.605,49.435,48.105,49.26,16233.0
2021-11-16,49.24,49.595,49.115,49.49,23549.0
2021-11-17,49.73,50.415,49.49,50.38,16659.0
2021-11-18,50.0,50.755,49.955,50.36,26868.0
2021-11-19,50.29,50.685,49.2,49.25,33183.0
2021-11-22,49.3,50.11,48.67,49.185,29497.0
2021-11-23,48.815,49.74,48.21,48.925,12975.0
2021-11-24,48.095,48.2,45.55,46.755,82341.0
2021-11-25,46.63,47.185,45.8,46.515,33217.0
2021-11-26,45.79,46.415,45.155,45.25,56478.0
2021-11-29,45.325,46.415,45.26,45.76,47425.0
2021-11-30,46.17,46.17,44.05,45.29,42393.0
2021-12-01,45.57,46.185,44.62,44.7,25851.0
2021-12-02,44.7,46.565,44.45,46.1,46576.0
2021-12-03,46.38,46.96,46.09,46.235,34644.0
2021-12-06,46.43,47.49,46.285,47.19,194981.0
2021-12-07,47.695,48.11,47.49,47.955,44229.0
2021-12-08,48.1,50.005,46.875,47.955,734135.0
2021-12-09,49.76,51.105,49.435,50.68,858533.0
2021-12-10,50.43,50.63,47.88,48.315,1288158.0
2021-12-13,47.745,49.155,47.165,47.88,1758578.0
2021-12-14,47.145,47.89,46.04,46.67,1257229.0
2021-12-15,47.54,47.54,45.895,46.39,1228793.0
2021-12-16,46.185,46.72,45.665,45.82,757628.0
2021-12-17,45.82,47.345,45.425,46.235,2475183.0
2021-12-20,46.235,47.26,46.09,46.65,1126530.0
2021-12-21,47.075,49.735,46.865,49.22,1071940.0
2021-12-22,49.125,50.285,48.535,49.84,969614.0
2021-12-23,49.935,51.21,49.86,50.9,1374101.0
2021-12-24,50.845,51.125,50.18,50.68,338846.0
2021-12-29,50.005,51.55,50.005,51.21,695301.0
2021-12-30,51.115,52.13,50.585,51.675,514015.0
2021-12-31,51.31,52.15,50.885,51.21,561559.0
2022-01-04,51.115,51.49,50.005,50.34,1618045.0
2022-01-05,50.38,50.885,48.91,49.045,1034218.0
2022-01-06,48.72,49.86,48.68,48.92,1189625.0
2022-01-07,48.94,49.365,48.45,48.505,1061732.0
2022-01-10,48.545,49.22,47.995,49.085,1237989.0
2022-01-11,48.63,49.175,48.09,48.96,1088631.0
2022-01-12,48.775,50.005,48.64,49.83,1040543.0
2022-01-13,49.77,50.35,49.52,49.77,808519.0
2022-01-14,49.76,50.13,49.385,49.645,1004671.0
2022-01-17,49.895,50.09,49.425,50.025,343431.0
2022-01-18,49.465,50.225,49.415,49.725,1300815.0
2022-01-19,49.89,49.985,48.63,48.775,1736836.0
2022-01-20,49.03,49.57,48.205,48.44,1137788.0
2022-01-21,47.935,48.98,46.815,46.93,1238449.0
2022-01-24,46.585,48.265,45.885,48.07,1735680.0
2022-01-25,47.435,48.525,46.535,48.225,1598217.0
2022-01-26,48.41,49.3,47.135,47.3,1351296.0
2022-01-27,47.745,48.09,47.135,47.26,1156676.0
2022-01-28,47.125,48.1,46.815,48.06,944887.0
2022-01-31,47.81,49.75,47.635,49.54,1635150.0
2022-02-01,49.76,51.915,49.715,51.325,2590969.0
2022-02-02,51.385,52.47,51.3,51.705,1857877.0
2022-02-03,51.365,51.93,50.755,51.145,1454113.0
2022-02-04,51.28,52.305,51.21,51.58,1546757.0
2022-02-07,51.165,52.37,50.805,52.1,1406623.0
2022-02-08,52.12,52.785,51.88,52.43,1161045.0
2022-02-09,52.755,53.55,52.37,53.24,1190828.0
2022-02-10,52.785,53.48,52.005,52.08,2413731.0
2022-02-11,52.305,52.835,51.56,51.84,1863090.0
2022-02-14,51.79,52.015,50.34,50.875,1218678.0
2022-02-15,50.325,51.3,49.8,50.485,1680614.0
2022-02-16,50.16,50.68,49.665,49.76,1127568.0
2022-02-17,49.57,49.75,48.755,49.085,1239373.0
2022-02-18,48.97,49.28,47.935,47.985,1054853.0
2022-02-22,47.935,48.4,47.125,47.54,1265631.0
2022-02-23,47.59,48.4,47.425,47.605,1168688.0
2022-02-24,46.39,47.88,45.975,47.8,1382058.0
2022-02-25,47.745,49.51,47.22,49.48,1665152.0
2022-02-28,49.23,49.28,47.915,48.07,1805567.0
2022-03-01,48.015,48.45,47.115,47.48,1247314.0
2022-03-02,47.395,48.315,47.345,47.715,1288247.0
2022-03-03,47.6,47.86,46.42,46.64,1474028.0
2022-03-04,45.995,47.035,45.26,46.885,2098589.0
2022-03-07,46.38,46.98,44.875,44.96,1831867.0
2022-03-08,44.92,45.27,43.705,44.805,2480438.0
2022-03-09,45.895,47.135,45.415,47.105,2445012.0
2022-03-10,46.295,47.745,45.605,47.52,1345374.0
2022-03-11,47.78,47.9,46.89,47.19,989256.0
2022-03-14,47.085,47.715,46.845,47.56,1114568.0
2022-03-15,47.56,47.59,46.165,46.295,1572346.0
2022-03-16,47.345,49.55,46.98,49.105,2250501.0
2022-03-17,49.035,50.98,48.795,50.9,1935211.0
2022-03-18,50.72,51.47,50.195,51.3,5166070.0
2022-03-21,51.21,51.21,50.15,50.9,1009036.0
2022-03-22,50.845,51.27,50.585,51.01,1117328.0
2022-03-23,51.03,51.03,50.585,50.71,708541.0
2022-03-24,50.94,52.105,50.71,51.705,1168317.0
2022-03-25,51.705,52.655,51.25,52.575,1465480.0
2022-03-28,52.675,54.785,52.405,53.65,1790708.0
2022-03-29,53.925,54.415,53.225,53.39,1139696.0
2022-03-30,53.175,53.885,52.83,53.545,1150364.0
2022-03-31,53.885,55.125,53.525,54.535,1470349.0
2022-04-01,54.705,54.9,53.36,53.795,1368436.0
2022-04-04,53.77,55.145,53.75,54.67,1302223.0
2022-04-05,54.27,55.405,54.225,54.99,1034713.0
2022-04-06,54.805,55.21,54.63,54.9,959671.0
2022-04-07,55.095,55.77,54.95,55.59,1643238.0
2022-04-08,55.58,56.14,55.155,55.6,1481373.0
2022-04-11,55.365,56.285,54.87,55.52,2008994.0
2022-04-12,55.715,56.4,54.815,54.87,1607336.0
2022-04-13,54.855,55.315,54.57,54.94,1369180.0
2022-04-14,54.87,55.52,54.59,54.63,1206572.0
2022-04-18,54.515,55.16,54.415,54.785,874044.0
2022-04-19,54.91,56.585,54.735,56.335,1710709.0
2022-04-20,56.42,56.545,55.62,55.89,1053067.0
2022-04-21,55.92,56.13,55.425,55.5,1029828.0
2022-04-22,55.315,55.94,54.845,54.88,1491451.0
2022-04-25,54.61,55.345,54.415,55.16,793136.0
2022-04-26,55.435,55.435,54.25,54.33,1355145.0
2022-04-27,54.485,55.455,53.925,54.815,1196936.0
2022-04-28,54.95,56.84,54.35,56.535,1466177.0
2022-04-29,56.16,56.645,55.095,55.375,1743590.0
2022-05-02,55.675,57.66,55.59,56.265,2225457.0
2022-05-03,56.44,57.35,56.025,56.11,1615930.0
2022-05-04,56.355,56.625,54.89,55.665,1575609.0
2022-05-05,55.29,55.755,53.35,53.505,1748925.0
2022-05-06,53.16,54.4,52.85,53.46,1477002.0
2022-05-09,53.03,54.39,52.83,53.175,1907283.0
2022-05-10,54.04,54.225,52.47,53.175,2621098.0
2022-05-11,53.195,53.7,52.095,53.175,2570118.0
2022-05-12,52.695,55.995,52.695,55.92,2521034.0
2022-05-13,56.16,57.01,55.675,56.585,1494571.0
2022-05-16,56.4,57.52,56.06,57.09,1502148.0
2022-05-17,57.505,57.515,55.84,56.065,1382907.0
2022-05-18,55.57,55.91,52.705,52.925,1619934.0
2022-05-19,51.725,54.445,51.725,53.77,1794865.0
2022-05-20,53.74,54.61,53.46,53.845,2138746.0
2022-05-24,54.225,54.25,53.1,53.505,1522500.0
2022-05-25,54.03,54.31,53.575,53.865,1201547.0
2022-05-26,53.865,54.725,53.505,54.475,1311950.0
2022-05-27,55.055,55.455,54.39,55.22,1336824.0
2022-05-30,55.5,56.53,55.24,56.23,470165.0
2022-05-31,55.9,56.885,55.55,55.645,1164678.0
2022-06-01,55.53,56.255,55.21,55.61,957737.0
2022-06-02,55.61,56.305,55.22,56.16,770603.0
2022-06-03,55.87,56.365,55.665,55.87,901575.0
2022-06-06,56.1,56.265,55.445,55.51,697735.0
2022-06-07,55.19,55.69,54.86,55.645,926516.0
2022-06-08,55.655,56.43,55.02,55.335,1260224.0
2022-06-09,55.375,55.79,54.775,54.855,732537.0
2022-06-10,54.475,54.59,52.76,52.965,1702316.0
2022-06-13,51.94,52.935,51.825,51.985,1636089.0
2022-06-14,51.955,52.81,51.485,52.625,1313087.0
2022-06-15,52.77,52.925,51.775,52.335,1024209.0
2022-06-16,51.33,51.705,50.01,51.01,1533472.0
2022-06-17,51.27,51.765,50.575,51.355,2900464.0
2022-06-20,51.32,52.035,51.195,51.81,398605.0
2022-06-21,51.82,52.2,51.59,51.805,1297118.0
2022-06-22,51.23,52.295,50.585,51.59,1203010.0
2022-06-23,51.87,52.49,51.53,51.665,1221147.0
2022-06-24,52.405,53.44,52.095,53.42,1330617.0
2022-06-27,53.66,54.58,53.195,53.585,1839991.0
2022-06-28,53.99,54.125,51.485,51.685,1589434.0
2022-06-29,51.28,51.685,49.845,50.97,1789478.0
2022-06-30,49.875,50.34,48.005,48.615,2275519.0
2022-07-04,48.655,50.62,48.655,50.1,1143506.0
2022-07-05,49.98,50.545,48.615,49.525,1639022.0
2022-07-06,49.52,50.205,49.04,49.39,982900.0
2022-07-07,49.73,51.71,49.38,51.625,1604404.0
2022-07-08,51.13,51.67,50.74,51.285,1115983.0
2022-07-11,50.81,51.235,49.985,50.04,827376.0
2022-07-12,50.1,51.235,50.07,50.45,871692.0
2022-07-13,49.965,51.67,49.685,51.315,1268861.0
2022-07-14,50.955,51.67,50.16,51.185,1297721.0
2022-07-15,51.67,51.885,50.71,50.875,1092250.0
2022-07-18,51.43,51.43,49.865,49.915,568000.0
2022-07-19,50.305,50.855,49.84,50.72,789132.0
2022-07-20,50.595,51.205,49.945,51.05,715297.0
2022-07-21,50.915,51.42,50.71,51.09,635459.0
2022-07-22,51.12,52.295,51.06,52.12,930392.0
2022-07-25,52.4,53.37,51.68,53.3,1049004.0
2022-07-26,52.865,53.125,51.515,52.79,876333.0
2022-07-27,52.68,53.95,52.555,53.4,1168422.0
2022-07-28,53.42,55.215,53.255,55.01,1152492.0
2022-07-29,55.31,55.95,54.785,55.515,962774.0
2022-08-02,54.6,56.125,54.555,55.765,1545595.0
2022-08-03,55.69,56.095,55.36,55.845,750472.0
2022-08-04,55.69,56.765,55.575,56.745,775984.0
2022-08-05,56.415,56.725,54.855,55.6,932134.0
2022-08-08,55.62,56.25,55.39,55.425,575483.0
2022-08-09,55.66,55.66,54.02,54.08,1056933.0
2022-08-10,54.74,55.555,54.34,55.445,1179876.0
2022-08-11,55.445,56.71,55.38,56.68,976947.0
2022-08-12,56.785,57.765,56.6,57.725,1156101.0
2022-08-15,57.6,58.31,57.57,57.725,993733.0
2022-08-16,57.57,58.59,57.57,58.33,1201973.0
2022-08-17,58.26,58.59,57.58,57.835,681714.0
2022-08-18,58.02,58.86,57.845,57.95,1244227.0
2022-08-19,57.61,57.94,57.105,57.31,620793.0
2022-08-22,56.745,57.855,56.7,57.64,1126059.0
2022-08-23,57.57,57.63,57.155,57.35,799749.0
2022-08-24,57.32,57.7,56.27,56.3,1146021.0
2022-08-25,56.525,56.71,56.04,56.58,1161037.0
2022-08-26,56.475,56.71,55.26,55.28,931010.0
2022-08-29,55.05,55.7,54.905,55.155,847053.0
2022-08-30,55.27,55.755,54.64,54.895,1245305.0
2022-08-31,56.07,57.25,54.04,54.765,2004954.0
2022-09-01,55.255,57.05,54.825,57.03,1702178.0
2022-09-02,57.69,58.2,56.9,57.7,1426790.0
2022-09-06,58.225,58.265,56.815,57.05,1243788.0
2022-09-07,57.225,57.82,56.67,57.26,1027146.0
2022-09-08,57.02,57.31,55.815,56.88,1076366.0
2022-09-09,57.01,58.135,56.735,57.765,1034459.0
2022-09-12,57.67,58.79,57.6,58.515,1270502.0
2022-09-13,57.835,58.585,57.28,57.34,1414863.0
2022-09-14,57.63,57.825,57.115,57.415,1185871.0
2022-09-15,57.405,57.765,56.525,57.04,1184794.0
2022-09-16,56.69,57.465,56.455,57.435,2243810.0
2022-09-19,57.02,57.425,56.65,57.03,902606.0
2022-09-20,56.93,57.055,55.735,55.99,1352823.0
2022-09-21,56.075,56.575,54.695,54.725,1114139.0
2022-09-22,54.725,54.995,53.07,53.275,1682090.0
2022-09-23,52.975,54.275,52.605,53.015,1634194.0
2022-09-26,52.945,53.735,52.865,53.295,1166810.0
2022-09-27,53.645,54.24,52.875,54.13,1706344.0
2022-09-28,53.955,55.17,53.74,54.48,1506693.0
2022-09-29,54.26,55.315,53.675,54.965,1792376.0
2022-09-30,55.2,55.26,53.965,54.065,1335991.0
2022-10-03,53.715,55.755,53.715,55.065,1440836.0
2022-10-04,55.9,56.765,55.64,56.18,1522535.0
2022-10-05,55.805,56.22,55.105,55.715,1069469.0
2022-10-06,55.58,56.735,55.18,55.5,1845209.0
2022-10-07,55.18,55.435,54.035,54.23,1115613.0
2022-10-11,54.075,55.5,54.015,54.705,1345234.0
2022-10-12,54.82,56.385,54.52,55.465,1332592.0
2022-10-13,54.51,57.505,54.51,56.455,1567000.0
2022-10-14,56.97,56.97,55.785,56.045,1142979.0
2022-10-17,56.415,56.91,56.145,56.355,956378.0
2022-10-18,57.145,57.26,55.865,56.21,821981.0
2022-10-19,56.105,56.35,55.065,55.48,1201518.0
2022-10-20,55.56,56.31,55.17,55.52,813035.0
2022-10-21,55.405,56.89,55.2,56.57,1413254.0
2022-10-24,56.59,58.105,56.22,57.475,1197137.0
2022-10-25,57.415,58.64,57.145,57.925,1358264.0
2022-10-26,57.925,59.275,57.62,58.34,1408300.0
2022-10-27,58.595,59.265,58.35,58.79,1654359.0
2022-10-28,58.76,60.205,58.555,59.74,1642150.0
2022-10-31,59.46,59.78,58.855,59.305,1749601.0
2022-11-01,59.77,60.275,59.305,60.12,1279538.0
2022-11-02,59.935,60.51,59.635,59.7,1339020.0
2022-11-03,59.315,60.635,59.195,60.215,1380338.0
2022-11-04,60.565,60.945,59.39,59.935,1238917.0
2022-11-07,59.935,60.55,59.305,60.46,1086581.0
2022-11-08,60.49,60.76,60.13,60.39,1126693.0
2022-11-09,60.275,60.325,59.255,59.615,1454549.0
2022-11-10,60.555,61.15,60.15,61.075,1361096.0
2022-11-11,61.25,61.715,60.74,61.15,1539532.0
2022-11-14,61.15,61.56,60.54,60.565,1318822.0
2022-11-15,61.13,61.295,60.14,60.355,1373830.0
2022-11-16,60.38,61.395,60.375,60.88,1227874.0
2022-11-17,60.82,61.275,60.1,60.335,1429433.0
2022-11-18,60.52,60.705,59.535,60.005,1806356.0
2022-11-21,59.985,60.42,59.74,60.16,2323131.0
2022-11-22,60.375,60.38,59.38,59.75,1947730.0
2022-11-23,58.895,59.555,58.185,58.43,2443733.0
2022-11-24,58.67,58.72,57.455,58.475,1029936.0
2022-11-25,58.595,59.36,58.455,59.185,1067558.0
2022-11-28,59.12,60.355,59.12,60.275,2314694.0
2022-11-29,60.25,60.375,59.495,59.545,1445317.0
2022-11-30,59.925,60.25,58.27,59.71,2255682.0
2022-12-01,59.965,60.52,59.45,60.13,1279688.0
2022-12-02,59.625,60.08,59.45,59.81,1157778.0
2022-12-05,59.555,59.99,59.525,59.925,1187800.0
2022-12-06,59.925,60.335,58.62,58.885,1762968.0
2022-12-07,58.895,59.83,58.885,59.33,1643640.0
2022-12-08,59.41,61.34,59.195,60.775,2030399.0
2022-12-09,60.685,60.89,59.985,60.2,1069189.0
2022-12-12,60.19,61.105,60.065,60.725,1445714.0
2022-12-13,61.34,61.77,60.785,61.425,1512048.0
2022-12-14,61.495,61.915,60.54,60.735,1303205.0
2022-12-15,60.6,60.95,59.37,59.645,1205377.0
2022-12-16,59.265,59.965,58.95,59.685,2496340.0
2022-12-19,59.79,60.5,59.45,59.74,890235.0
2022-12-20,59.44,60.08,58.815,59.495,1032942.0
2022-12-21,59.72,60.63,59.585,59.915,858976.0
2022-12-22,59.625,60.015,58.56,58.65,1117203.0
2022-12-23,58.67,58.815,57.8,58.2,912641.0
2022-12-28,57.715,58.61,57.5,58.065,1143153.0
2022-12-29,58.28,59.42,57.695,59.05,1125207.0
2022-12-30,58.68,59.255,57.51,57.975,1511090.0
2023-01-03,58.845,59.43,58.495,58.6,995754.0
2023-01-04,58.785,59.175,58.125,58.545,958900.0
2023-01-05,58.56,59.31,57.54,59.265,1138568.0
2023-01-06,59.33,60.58,59.04,60.285,1236467.0
2023-01-09,60.285,61.115,60.22,60.49,1127218.0
2023-01-10,60.5,61.0,60.265,60.97,1203899.0
2023-01-11,61.095,61.69,60.435,60.52,1234495.0
2023-01-12,60.645,61.055,60.195,60.685,943431.0
2023-01-13,60.715,61.64,60.425,61.37,1092788.0
2023-01-16,61.095,61.865,61.0,61.7,348473.0
2023-01-17,61.62,61.925,61.39,61.455,1057576.0
2023-01-18,61.465,61.915,61.095,61.35,997687.0
2023-01-19,61.185,61.7,61.145,61.32,1244688.0
2023-01-20,61.405,61.63,60.52,60.58,1064788.0
2023-01-23,60.53,60.56,59.68,60.13,1229002.0
2023-01-24,60.13,60.785,59.945,60.765,1264798.0
2023-01-25,60.45,61.075,59.935,60.665,1142947.0
2023-01-26,60.9,61.045,59.235,59.36,1379029.0
2023-01-27,59.295,59.41,58.105,58.145,1572330.0
2023-01-30,57.975,58.98,57.79,58.58,1407365.0
2023-01-31,58.62,59.295,58.25,59.205,1404838.0
2023-02-01,59.11,59.41,58.355,58.465,1753485.0
2023-02-02,58.57,58.815,57.41,57.715,2731906.0
2023-02-03,57.685,58.855,57.635,58.785,1490707.0
2023-02-06,58.465,58.59,57.9,58.135,1003706.0
2023-02-07,57.785,58.3,57.41,58.2,1189324.0
2023-02-08,58.17,59.33,58.005,59.305,1046395.0
2023-02-09,59.44,60.25,59.235,60.015,1774384.0
2023-02-10,59.83,61.075,59.535,60.96,1361912.0
2023-02-13,60.795,61.825,60.425,61.74,855405.0
2023-02-14,61.545,62.625,61.24,62.355,1474481.0
2023-02-15,62.205,63.375,62.05,62.92,1045956.0
2023-02-16,62.91,63.385,62.5,63.18,977796.0
2023-02-17,62.985,64.26,62.925,63.91,1139321.0
2023-02-21,63.5,63.815,61.885,62.03,1297618.0
2023-02-22,62.04,64.135,62.04,63.91,1499909.0
2023-02-23,63.435,63.9,62.215,62.685,1209226.0
2023-02-24,62.4,62.685,61.445,62.645,1057390.0
2023-02-27,62.36,62.82,62.175,62.48,648242.0
2023-02-28,62.39,62.48,61.67,62.37,1043870.0
2023-03-01,62.1,62.36,61.415,61.555,1462656.0
2023-03-02,61.29,62.01,60.695,61.945,925918.0
2023-03-03,62.07,63.805,61.945,63.63,931789.0
2023-03-06,63.435,63.785,63.17,63.415,652901.0
2023-03-07,63.825,64.01,63.325,63.51,616379.0
2023-03-08,63.495,64.115,63.21,63.445,864921.0
2023-03-09,63.54,63.875,62.735,62.935,1081113.0
2023-03-10,62.945,63.24,61.105,61.29,1454215.0
2023-03-13,61.145,61.6,60.48,60.92,1633612.0
2023-03-14,60.88,61.525,60.52,61.32,1413003.0
2023-03-15,60.415,60.415,58.71,59.38,1647911.0
2023-03-16,59.44,61.155,58.415,61.01,2011053.0
2023-03-17,60.98,61.01,58.535,60.015,2903771.0
2023-03-20,60.295,63.305,59.935,61.115,1165800.0
2023-03-21,61.26,61.465,60.795,61.22,842344.0
2023-03-22,61.29,63.275,61.28,61.995,1399598.0
2023-03-23,62.08,62.93,61.615,62.47,1325268.0
2023-03-24,62.21,63.33,62.17,63.145,1231127.0
2023-03-27,63.48,63.9,63.185,63.84,1055378.0
2023-03-28,63.695,64.27,63.655,64.14,852873.0
2023-03-29,64.31,65.43,64.085,65.235,1654629.0
2023-03-30,65.53,66.125,64.905,66.0,1176655.0
2023-03-31,65.97,66.58,65.82,66.36,1180372.0
2023-04-03,65.745,66.8,65.745,65.91,1763733.0
2023-04-04,66.165,66.4,64.61,64.875,928628.0
2023-04-05,64.7,65.285,64.7,65.17,774632.0
2023-04-06,65.02,65.775,65.02,65.53,557575.0
2023-04-10,65.335,66.115,65.285,66.0,580231.0
2023-04-11,66.005,66.77,66.005,66.34,825652.0
2023-04-12,66.42,66.535,65.48,65.89,1047860.0
2023-04-13,66.005,66.4,65.785,66.135,589057.0
2023-04-14,66.175,66.595,66.165,66.36,386106.0
2023-04-17,66.39,66.4,65.15,65.195,848944.0
2023-04-18,65.235,65.59,64.505,64.895,983694.0
2023-04-19,64.835,65.49,64.73,65.06,706108.0
2023-04-20,64.455,65.81,64.455,65.225,634954.0
2023-04-21,65.335,66.155,65.265,66.115,570893.0
2023-04-24,65.86,66.36,65.655,65.87,500103.0
2023-04-25,65.87,66.205,64.815,65.02,769397.0
2023-04-26,64.855,65.54,64.815,65.1,416559.0
2023-04-27,65.97,66.455,65.14,65.96,986736.0
2023-04-28,65.735,66.35,65.635,66.035,408930.0
2023-05-01,66.035,66.3,65.615,65.695,480994.0
2023-05-02,65.44,65.765,64.865,65.665,792851.0
2023-05-03,65.725,66.215,65.5,65.755,624054.0
2023-05-04,65.57,65.68,64.945,64.98,601889.0
2023-05-05,65.275,65.8,64.945,65.635,415092.0
2023-05-08,65.775,66.135,65.235,65.96,564432.0
2023-05-09,65.715,66.4,65.58,66.4,485789.0
2023-05-10,66.3,66.4,64.875,65.4,634351.0
2023-05-11,65.38,65.745,64.73,65.635,573302.0
2023-05-12,65.635,66.37,64.875,65.12,834727.0
2023-05-15,65.215,65.47,64.73,65.06,538855.0
2023-05-16,64.62,65.195,63.575,64.465,883544.0
2023-05-17,64.465,64.925,63.87,64.865,795093.0
2023-05-18,64.805,65.335,63.83,64.515,776504.0
2023-05-19,64.18,64.76,63.74,64.465,1001009.0
2023-05-23,63.75,64.57,63.03,63.945,975492.0
2023-05-24,63.86,64.57,63.46,64.475,839555.0
2023-05-25,64.345,65.43,63.975,65.05,650024.0
2023-05-26,65.05,65.845,64.75,65.81,688970.0
2023-05-29,65.92,65.97,64.885,65.15,342032.0
2023-05-30,64.67,65.15,63.735,63.87,895348.0
2023-05-31,63.625,64.55,63.35,64.19,1034086.0
2023-06-01,64.015,65.195,63.8,65.07,784188.0
2023-06-02,65.16,66.155,64.845,66.085,1000687.0
2023-06-05,65.83,66.515,65.665,66.125,925202.0
2023-06-06,66.175,66.41,65.16,65.695,916244.0
2023-06-07,65.705,66.035,64.475,64.61,1154350.0
2023-06-08,64.475,64.955,63.555,63.655,1037228.0
2023-06-09,63.585,64.17,62.95,63.07,1009672.0
2023-06-12,63.07,63.375,62.67,63.08,897434.0
2023-06-13,63.215,63.45,62.88,63.32,573756.0
2023-06-14,63.175,63.685,63.085,63.515,870192.0
2023-06-15,63.665,64.385,63.235,63.44,948942.0
2023-06-16,63.46,64.19,63.125,63.215,2830220.0
2023-06-19,63.42,63.8,63.02,63.615,273155.0
2023-06-20,63.42,63.88,63.295,63.77,1322562.0
2023-06-21,63.655,64.075,63.0,63.03,896786.0
2023-06-22,63.235,63.945,62.96,63.225,935466.0
2023-06-23,63.0,63.185,61.865,61.995,926923.0
2023-06-26,61.83,63.46,61.81,63.245,982229.0
2023-06-27,63.215,63.9,62.95,63.82,787059.0
2023-06-28,65.1,67.285,64.97,66.41,1734129.0
2023-06-29,66.605,66.66,66.065,66.34,1221543.0
2023-06-30,66.185,66.625,65.86,66.34,1196509.0
2023-07-04,66.515,66.985,65.93,66.095,439515.0
2023-07-05,65.94,66.79,65.93,66.41,904073.0
2023-07-06,65.95,66.2,64.745,64.785,957178.0
2023-07-07,64.59,64.95,63.735,63.865,831999.0
2023-07-10,63.96,64.315,63.55,63.695,640797.0
2023-07-11,63.735,64.175,63.435,64.0,697263.0
2023-07-12,64.255,64.38,63.555,64.05,594523.0
2023-07-13,64.165,65.165,64.1,64.89,679975.0
2023-07-14,64.89,65.45,64.765,65.45,538830.0
2023-07-17,65.175,65.89,64.98,65.705,539425.0
2023-07-18,66.535,66.555,65.61,65.89,865748.0
2023-07-19,65.91,66.24,65.585,65.645,350888.0
2023-07-20,65.555,65.87,65.105,65.695,357942.0
2023-07-21,65.96,66.495,65.76,66.185,905125.0
2023-07-24,66.145,66.22,65.665,65.715,407780.0
2023-07-25,65.87,66.035,65.115,65.655,663411.0
2023-07-26,65.51,65.85,64.88,65.715,488286.0
2023-07-27,65.85,66.28,65.32,65.515,513980.0
2023-07-28,65.81,66.095,65.265,65.265,422146.0
2023-07-31,65.38,66.005,65.155,65.33,495507.0
2023-08-01,65.075,65.575,64.685,65.34,537796.0
2023-08-02,65.02,65.165,64.145,64.615,790739.0
2023-08-03,64.335,64.825,63.935,64.4,874035.0
2023-08-04,64.41,64.99,63.68,64.58,467788.0
2023-08-08,64.675,65.9,64.45,65.79,864158.0
2023-08-09,65.8,66.28,65.595,66.165,671909.0
2023-08-10,66.21,67.495,66.195,67.435,882428.0
2023-08-11,67.2,68.285,66.935,68.24,563132.0
2023-08-14,68.08,68.405,66.635,68.03,678973.0
2023-08-15,67.63,68.09,66.84,67.025,829049.0
2023-08-16,67.065,67.885,66.74,67.13,789413.0
2023-08-17,67.515,68.465,67.24,68.355,1241912.0
2023-08-18,68.365,68.365,67.475,68.015,907466.0
2023-08-21,68.15,68.335,67.555,67.69,786878.0
2023-08-22,67.67,68.015,66.945,67.13,826200.0
2023-08-23,67.31,68.395,67.14,68.16,688469.0
2023-08-24,68.275,69.47,67.75,69.335,1387897.0
2023-08-25,69.43,70.34,69.09,69.765,1517106.0
2023-08-28,69.86,70.095,68.5,68.54,766888.0
2023-08-29,68.25,69.845,68.11,69.785,813786.0
2023-08-30,69.97,70.235,69.635,69.735,880277.0
2023-08-31,69.695,70.125,69.0,69.15,750280.0
2023-09-01,69.49,71.005,69.4,70.84,1798593.0
2023-09-05,70.685,71.42,69.97,70.39,1039320.0
2023-09-06,70.305,70.54,69.265,70.03,1264674.0
2023-09-07,69.08,70.225,68.61,68.65,943475.0
2023-09-08,68.65,69.98,68.65,69.97,974139.0
2023-09-11,70.05,70.78,69.835,70.555,1164697.0
2023-09-12,70.555,70.86,70.115,70.595,1082270.0
2023-09-13,70.82,71.535,70.515,71.45,1083091.0
2023-09-14,71.79,72.535,71.685,72.37,1695704.0
2023-09-15,72.545,73.035,71.535,71.96,3206409.0
2023-09-18,71.95,72.105,71.27,71.32,727089.0
2023-09-19,71.075,71.165,69.94,70.025,923151.0
2023-09-20,70.005,70.84,69.985,69.995,843761.0
2023-09-21,69.985,70.24,68.7,69.25,1222237.0
2023-09-22,69.33,69.78,68.89,69.35,768105.0
2023-09-25,69.23,69.485,68.675,69.005,760550.0
2023-09-26,68.645,69.015,68.045,68.585,1112640.0
2023-09-27,68.77,69.21,68.28,68.9,1321876.0
2023-09-28,68.91,69.985,68.76,69.93,936069.0
2023-09-29,69.93,70.145,67.585,67.635,1683258.0
2023-10-02,67.645,69.095,67.585,68.77,1090749.0
2023-10-03,68.485,69.76,68.065,69.665,1117075.0
2023-10-04,69.615,70.535,69.33,70.26,865703.0
2023-10-05,69.665,71.595,69.615,70.615,1375507.0
2023-10-06,70.42,70.92,70.105,70.465,744391.0
2023-10-10,70.87,71.655,70.485,71.22,1047017.0
2023-10-11,71.555,72.95,71.22,72.89,1202050.0
2023-10-12,73.065,73.74,72.655,73.22,981329.0
2023-10-13,73.535,73.96,72.565,72.95,1123065.0
2023-10-16,73.185,73.535,72.28,72.565,641892.0
2023-10-17,72.36,73.39,72.35,73.045,709257.0
2023-10-18,72.635,73.485,72.465,72.485,787902.0
2023-10-19,72.36,72.75,71.995,72.36,696412.0
2023-10-20,72.36,72.595,71.86,72.055,532072.0
2023-10-23,71.87,72.585,71.76,71.86,576684.0
2023-10-24,72.025,72.065,71.035,71.505,671455.0
2023-10-25,71.37,73.005,71.33,72.37,753917.0
2023-10-26,72.28,72.965,72.075,72.31,600057.0
2023-10-27,72.43,72.655,71.175,71.44,621691.0
2023-10-30,71.78,73.475,71.72,73.46,835399.0
2023-10-31,73.46,74.535,73.005,74.015,888490.0
2023-11-01,74.41,75.4,74.015,74.9,803851.0
2023-11-02,75.195,76.575,75.175,76.48,948212.0
2023-11-03,76.48,76.525,74.8,75.3,1056077.0
2023-11-06,75.495,76.085,75.055,75.76,530526.0
2023-11-07,75.89,76.48,75.41,75.92,691295.0
2023-11-08,76.27,76.95,75.94,76.595,509982.0
2023-11-09,76.625,77.515,76.555,77.035,724548.0
2023-11-10,77.145,77.36,76.485,77.115,740333.0
2023-11-13,77.235,77.43,77.085,77.26,720176.0
2023-11-14,77.575,77.97,76.77,77.005,804320.0
2023-11-15,77.46,77.715,75.685,75.87,1206674.0
2023-11-16,75.595,76.81,75.585,76.555,837130.0
2023-11-17,76.605,77.125,76.32,76.715,646116.0
2023-11-20,76.585,77.43,76.155,77.31,598805.0
2023-11-21,76.87,77.705,76.45,76.76,901276.0
2023-11-22,76.675,78.695,76.635,78.47,1167518.0
2023-11-23,78.685,78.78,77.36,77.42,346336.0
2023-11-24,77.235,78.045,77.115,77.655,275788.0
2023-11-27,77.655,77.93,77.065,77.215,844328.0
2023-11-28,77.26,77.995,76.575,77.215,989894.0
2023-11-29,76.38,76.38,73.045,74.74,1990276.0
2023-11-30,74.92,76.065,73.635,75.89,855479.0
2023-12-01,75.75,75.985,74.185,75.43,1008722.0
2023-12-04,75.98,76.75,74.9,76.47,943646.0
2023-12-05,76.595,77.275,75.665,76.005,1177801.0
2023-12-06,76.21,77.11,76.01,76.25,1034631.0
2023-12-07,76.55,76.64,75.55,75.68,939513.0
2023-12-08,75.795,75.965,75.05,75.235,902038.0
2023-12-11,75.215,75.795,74.775,75.135,1000835.0
2023-12-12,75.185,75.63,74.065,75.5,933608.0
2023-12-13,75.61,76.07,74.755,75.945,935260.0
2023-12-14,75.705,75.98,71.775,73.19,1902049.0
2023-12-15,73.22,73.75,72.81,72.995,4109467.0
2023-12-18,73.005,73.685,72.68,73.445,991496.0
2023-12-19,74.085,74.98,73.7,74.725,1004741.0
2023-12-20,74.685,74.94,73.39,73.435,1183198.0
2023-12-21,73.465,74.255,73.255,73.425,792142.0
2023-12-22,73.33,75.05,73.31,74.705,886341.0
2023-12-27,74.685,76.325,74.655,76.06,855374.0
2023-12-28,76.04,77.33,75.865,76.15,770712.0
2023-12-29,76.405,76.74,75.905,76.68,473551.0
2024-01-02,76.405,76.835,75.925,76.72,572065.0
2024-01-03,76.505,77.485,76.505,76.955,519397.0
2024-01-04,77.14,78.015,77.1,77.94,801789.0
2024-01-05,77.88,78.5,77.38,77.8,717516.0
2024-01-08,77.96,78.665,77.33,78.635,525049.0
2024-01-09,78.51,78.52,77.72,78.245,698675.0
2024-01-10,78.26,79.415,78.055,78.97,989335.0
2024-01-11,79.01,79.38,77.485,78.41,771033.0
2024-01-12,78.695,78.83,76.54,76.67,1243391.0
2024-01-15,76.65,77.14,76.455,76.82,409098.0
2024-01-16,77.015,78.125,75.775,77.445,1038159.0
2024-01-17,77.16,77.87,76.26,77.545,950469.0
2024-01-18,77.83,79.905,77.635,79.895,1223833.0
2024-01-19,80.08,80.315,79.27,80.285,1117301.0
2024-01-22,80.53,80.54,79.09,79.705,822935.0
2024-01-23,79.52,80.285,79.235,80.04,1056162.0
2024-01-24,80.16,80.895,79.795,79.95,708505.0
2024-01-25,79.905,80.14,78.99,79.195,669125.0
2024-01-26,79.185,79.49,78.185,78.27,666475.0
2024-01-29,78.27,78.715,78.025,78.635,519084.0
2024-01-30,78.605,79.195,78.025,78.89,554681.0
2024-01-31,78.645,79.05,77.3,77.415,946234.0
2024-02-01,77.73,79.03,77.68,78.9,696027.0
2024-02-02,78.9,79.205,78.025,78.675,614648.0
2024-02-05,79.135,79.245,77.2,77.34,684867.0
2024-02-06,77.94,78.08,77.26,77.82,548142.0
2024-02-07,77.7,78.4,77.36,77.87,473333.0
2024-02-08,77.88,78.84,77.25,78.705,737156.0
2024-02-09,78.695,79.97,78.575,79.725,819290.0
2024-02-12,79.61,80.275,79.01,79.185,473848.0
2024-02-13,78.87,79.54,78.53,79.245,1047590.0
2024-02-14,79.5,83.01,79.105,82.83,1538731.0
2024-02-15,82.86,83.43,81.575,81.83,1398121.0
2024-02-16,82.3,82.3,80.435,80.58,1102199.0
2024-02-20,80.59,83.775,80.58,83.6,1168098.0
2024-02-21,83.325,84.14,83.05,83.195,996611.0
2024-02-22,83.63,85.26,83.275,84.7,1498192.0
2024-02-23,84.7,85.31,84.225,84.78,644462.0
2024-02-26,84.915,85.76,84.475,84.61,815854.0
2024-02-27,84.315,85.055,83.925,84.485,1065141.0
2024-02-28,84.51,84.805,82.89,83.085,1061978.0
2024-02-29,83.04,83.61,82.605,82.715,915600.0
2024-03-01,82.41,83.01,81.865,82.565,734075.0
2024-03-04,82.46,82.87,81.89,82.105,522595.0
2024-03-05,82.055,83.315,81.88,82.205,942526.0
2024-03-06,82.36,82.91,81.92,82.125,608115.0
2024-03-07,82.625,83.675,82.205,83.55,699122.0
2024-03-08,83.765,83.795,80.78,81.13,1014505.0
2024-03-11,81.495,82.115,80.75,81.1,596884.0
2024-03-12,81.455,82.23,81.17,82.035,609091.0
2024-03-13,81.77,82.29,81.3,81.645,789539.0
2024-03-14,81.19,81.635,80.51,81.1,799056.0
2024-03-15,81.975,83.125,81.005,82.27,4128907.0
2024-03-18,82.4,82.92,79.235,79.46,989887.0
2024-03-19,79.53,81.22,79.5,80.935,774803.0
2024-03-20,80.925,81.22,79.51,80.11,923070.0
2024-03-21,74.685,77.635,73.54,76.74,3166088.0
2024-03-22,76.335,76.895,74.775,76.55,1866271.0
2024-03-25,76.19,77.12,75.755,76.425,2819917.0
2024-03-26,75.315,76.925,74.9,75.835,2210127.0
2024-03-27,76.385,76.575,75.665,75.925,2379030.0
2024-03-28,75.89,76.775,75.84,76.145,1679803.0
2024-04-01,75.84,75.86,74.38,74.5,1578370.0
2024-04-02,73.94,74.155,73.21,73.555,1245937.0
2024-04-03,73.32,73.98,72.935,73.465,1209406.0
2024-04-04,73.87,74.105,72.925,73.06,1319820.0
2024-04-05,72.895,74.71,72.55,74.315,1403010.0
2024-04-08,74.205,76.085,74.165,74.995,1327698.0
2024-04-09,74.935,75.29,73.95,74.6,1653292.0
2024-04-10,74.205,74.53,73.8,74.315,1171749.0
2024-04-11,74.685,74.745,73.96,74.61,1301090.0
2024-04-12,74.35,74.56,73.88,74.295,1028988.0
2024-04-15,74.725,75.455,74.275,74.935,1309520.0
2024-04-16,75.05,75.15,73.9,73.97,1789444.0
2024-04-17,74.325,74.48,73.485,74.135,1223079.0
2024-04-18,74.275,74.875,73.555,74.275,1057765.0
2024-04-19,74.045,75.445,73.92,74.915,1339597.0
2024-04-22,74.895,77.07,74.885,76.59,1761536.0
2024-04-23,76.825,77.72,76.44,76.635,1629632.0
2024-04-24,76.635,79.78,76.215,76.42,948947.0
2024-04-25,75.85,76.33,74.745,76.215,968490.0
2024-04-26,76.33,77.07,76.185,76.58,685900.0
2024-04-29,76.61,77.11,76.215,76.51,757082.0
2024-04-30,76.33,76.48,75.15,75.15,1127709.0
2024-05-01,74.875,75.03,74.42,74.62,644068.0
2024-05-02,74.675,74.995,73.685,73.87,1018316.0
2024-05-03,74.255,74.52,73.08,73.86,868220.0
2024-05-06,74.0,74.48,73.695,74.115,881721.0
2024-05-07,74.285,74.735,73.26,73.595,923766.0
2024-05-08,73.365,74.095,73.14,73.89,957512.0
2024-05-09,74.105,74.41,73.485,73.635,808721.0
2024-05-10,73.575,74.725,73.525,74.55,897569.0
2024-05-13,74.63,75.75,73.575,74.235,929152.0
2024-05-14,74.285,75.1,74.225,75.08,776690.0
2024-05-15,75.02,75.88,74.835,75.555,770572.0
2024-05-16,75.75,75.94,74.315,74.35,1050771.0
2024-05-17,74.37,74.815,74.055,74.275,649743.0
2024-05-21,74.085,75.15,73.545,74.765,1235180.0
2024-05-22,74.775,76.53,74.255,76.44,1233331.0
2024-05-23,76.57,78.785,76.385,78.175,1587010.0
2024-05-24,78.215,79.02,77.575,79.0,639796.0
2024-05-27,78.93,79.58,78.655,79.335,383355.0
2024-05-28,78.98,79.485,78.42,79.14,761849.0
2024-05-29,78.96,78.99,76.875,76.915,1076680.0
2024-05-30,76.815,77.575,75.84,76.99,802093.0
2024-05-31,77.01,78.53,76.37,78.35,852138.0
2024-06-03,77.975,78.715,77.535,78.38,904857.0
2024-06-04,78.37,78.675,77.59,78.46,621874.0
2024-06-05,78.625,78.735,78.025,78.37,768015.0
2024-06-06,78.215,79.475,78.055,78.805,861631.0
2024-06-07,78.795,79.14,78.5,78.93,579789.0
2024-06-10,78.745,78.895,76.115,76.765,1181416.0
2024-06-11,76.59,76.725,75.67,75.94,891463.0
2024-06-12,76.085,78.97,76.065,78.875,1633413.0
2024-06-13,78.595,78.685,77.22,77.69,1073291.0
2024-06-14,77.64,77.69,74.47,74.755,1720222.0
2024-06-17,74.6,75.635,74.105,75.585,1195175.0
2024-06-18,75.355,76.075,74.915,75.15,1222565.0
2024-06-19,75.05,75.94,74.745,75.3,628202.0
2024-06-20,75.345,76.63,74.855,75.86,1344050.0
2024-06-21,76.665,77.945,76.055,76.875,5739313.0
2024-06-24,77.03,78.105,76.185,77.24,848473.0
2024-06-25,77.17,78.55,76.63,78.3,1246908.0
2024-06-26,73.87,77.14,73.82,75.96,1876358.0
2024-06-27,75.84,76.5,74.905,76.33,900200.0
2024-06-28,76.285,76.55,75.425,75.615,620161.0
2024-07-02,74.995,76.655,74.935,76.44,1453116.0
2024-07-03,76.39,77.495,76.305,76.59,523427.0
2024-07-04,76.45,76.925,76.34,76.805,247805.0
2024-07-05,76.98,77.275,76.12,76.92,584796.0
2024-07-08,76.555,78.43,76.39,78.35,704276.0
2024-07-09,78.2,79.07,77.835,78.715,829628.0
2024-07-10,78.785,80.82,78.685,80.61,872150.0
2024-07-11,80.6,80.975,79.25,79.87,720293.0
2024-07-12,79.7,80.855,79.565,80.445,529214.0
2024-07-15,80.63,81.005,79.96,80.51,533379.0
2024-07-16,80.74,81.925,80.45,81.185,535995.0
2024-07-17,80.73,80.945,79.82,80.255,697873.0
2024-07-18,80.145,81.605,79.96,81.185,675058.0
2024-07-19,81.035,81.45,80.305,80.995,604912.0
2024-07-22,81.29,82.05,80.195,81.925,685074.0
2024-07-23,81.54,82.21,81.165,81.43,848519.0
2024-07-24,81.31,82.03,81.125,81.785,516885.0
2024-07-25,81.605,81.845,80.73,81.34,562579.0
2024-07-26,81.695,82.1,81.055,81.56,556483.0
2024-07-29,81.885,82.78,81.56,82.25,628196.0
2024-07-30,82.545,83.165,82.23,82.92,986373.0
2024-07-31,83.415,84.43,83.03,84.015,620371.0
2024-08-01,83.905,84.065,81.34,81.54,1058416.0
2024-08-02,80.385,81.195,79.01,80.71,1236515.0
2024-08-06,78.625,80.57,78.24,79.675,903030.0
2024-08-07,80.255,80.395,77.065,77.38,930507.0
2024-08-08,78.005,78.91,77.57,78.635,658144.0
2024-08-09,78.795,79.15,77.975,78.865,404466.0
2024-08-12,78.865,79.645,78.43,79.565,532742.0
2024-08-13,79.96,81.42,79.665,81.27,509122.0
2024-08-14,81.33,81.625,80.155,81.49,414192.0
2024-08-15,82.01,82.94,81.5,82.76,490141.0
2024-08-16,82.515,83.08,82.34,82.495,413006.0
2024-08-19,78.97,82.8,78.745,80.72,1541055.0
2024-08-20,80.835,81.3,79.77,79.83,704297.0
2024-08-21,79.27,80.935,79.12,79.395,1015446.0
2024-08-22,79.475,79.76,77.54,77.905,972540.0
2024-08-23,78.19,78.48,77.055,77.265,1160858.0
2024-08-26,77.305,77.785,77.045,77.38,1206018.0
2024-08-27,78.035,79.08,77.765,78.43,1008344.0
2024-08-28,78.31,78.825,77.775,77.955,808208.0
2024-08-29,78.125,78.135,76.605,76.76,1184502.0
2024-08-30,76.505,76.74,75.13,75.94,1641328.0
2024-09-03,75.91,75.94,73.925,74.035,1349301.0
2024-09-04,73.05,74.835,72.95,73.475,1519655.0
2024-09-05,72.715,74.55,71.43,74.44,1564881.0
2024-09-06,74.715,76.2,74.145,75.87,1482138.0
2024-09-09,76.14,76.98,75.32,76.92,1335252.0
2024-09-10,76.8,76.92,75.035,75.85,998666.0
2024-09-11,75.95,76.305,74.815,75.685,835755.0
2024-09-12,76.025,76.27,74.705,74.895,1073772.0
2024-09-13,75.01,75.445,74.15,74.205,1256537.0
2024-09-16,74.625,75.1,74.265,74.95,975642.0
2024-09-17,75.365,75.445,74.435,74.525,1206469.0
2024-09-18,74.545,75.09,74.505,74.585,1369963.0
2024-09-19,75.435,75.99,74.89,75.09,1003872.0
2024-09-20,74.75,75.67,74.425,75.285,4529482.0
2024-09-23,75.79,76.74,75.435,75.76,824909.0
2024-09-24,75.92,76.165,74.415,74.555,803616.0
2024-09-25,74.67,74.95,74.03,74.14,536739.0
2024-09-26,74.395,74.7,73.425,74.325,1066174.0
2024-09-27,74.225,75.395,74.205,74.525,562615.0
2024-09-30,73.71,74.89,73.685,73.98,745269.0
2024-10-01,73.88,74.07,73.315,73.415,911431.0
2024-10-02,72.23,73.465,71.99,72.375,1744871.0
2024-10-03,72.435,73.83,72.29,73.07,994966.0
2024-10-04,73.06,73.645,72.91,73.18,681869.0
2024-10-07,72.79,73.335,72.655,73.04,736987.0
2024-10-08,73.22,73.81,73.02,73.615,731621.0
2024-10-09,73.22,73.635,72.685,73.01,993302.0
2024-10-10,73.02,74.325,72.79,74.01,1068062.0
2024-10-11,74.09,74.335,71.455,71.505,1527653.0
2024-10-15,72.0,72.645,71.29,72.23,1294243.0
2024-10-16,72.24,73.565,72.13,73.405,753252.0
2024-10-17,73.375,73.76,71.96,72.97,1058137.0
2024-10-18,73.01,73.485,72.535,72.95,694612.0
2024-10-21,72.98,73.505,72.91,73.395,689975.0
2024-10-22,73.15,73.665,72.405,73.305,594775.0
2024-10-23,73.15,73.545,72.615,72.695,600579.0
2024-10-24,72.26,73.03,71.22,71.24,1290310.0
2024-10-25,71.36,71.84,70.555,70.675,1065285.0
2024-10-28,70.715,73.53,70.605,73.405,1254646.0
2024-10-29,73.14,73.405,71.96,72.535,957486.0
2024-10-30,72.17,73.435,71.665,73.395,1048249.0
2024-10-31,73.22,73.22,71.485,71.84,1661249.0
2024-11-01,71.775,73.02,71.735,72.27,765695.0
2024-11-04,72.03,72.785,71.545,71.825,615577.0
2024-11-05,71.805,73.19,71.515,72.86,649397.0
2024-11-06,73.93,75.64,73.78,75.535,1253764.0
2024-11-07,75.485,76.165,74.99,75.99,652566.0
2024-11-08,75.99,76.77,75.465,76.215,691337.0
2024-11-11,76.52,77.405,75.72,75.97,634121.0
2024-11-12,75.79,76.7,75.145,76.57,572861.0
2024-11-13,76.54,78.005,76.455,77.9,855358.0
2024-11-14,78.025,81.63,77.9,80.47,2178982.0
2024-11-15,80.145,80.34,77.63,78.53,1085776.0
2024-11-18,78.315,78.875,77.005,77.53,1107454.0
2024-11-19,77.305,77.57,76.64,76.77,766266.0
2024-11-20,76.85,76.97,75.335,76.385,920721.0
2024-11-21,76.475,77.925,75.94,77.86,846823.0
2024-11-22,77.78,78.325,77.285,77.76,766587.0
2024-11-25,77.915,78.43,76.74,76.995,1166620.0
2024-11-26,74.205,78.55,74.205,78.255,1384024.0
2024-11-27,78.165,81.985,77.67,81.6,1684854.0
2024-11-28,81.53,82.35,81.24,81.925,668993.0
2024-11-29,81.765,81.995,80.775,81.045,488502.0
2024-12-02,80.905,82.41,80.585,82.15,756474.0
2024-12-03,81.655,82.845,81.32,82.15,1655837.0
2024-12-04,82.315,82.735,81.045,82.03,686340.0
2024-12-05,81.79,82.605,80.76,80.88,666603.0
2024-12-06,80.945,81.8,80.34,80.71,641261.0
2024-12-09,80.83,81.515,80.58,80.85,838091.0
2024-12-10,80.55,80.83,79.865,80.315,723901.0
2024-12-11,80.305,80.945,79.975,80.91,597841.0
2024-12-12,80.32,80.4,78.985,79.825,902817.0
2024-12-13,80.305,81.475,79.34,80.235,718124.0
2024-12-16,79.985,80.265,79.17,79.69,781671.0
2024-12-17,79.58,80.69,79.39,79.45,897188.0
2024-12-18,80.83,80.87,78.575,79.29,1243608.0
2024-12-19,78.865,79.765,77.405,78.885,1210065.0
2024-12-20,79.35,80.89,78.895,80.125,2867392.0
2024-12-23,79.44,80.57,78.32,79.765,613197.0
2024-12-24,79.46,79.925,78.525,79.925,352812.0
2024-12-27,79.55,79.865,78.825,79.48,493731.0
2024-12-30,78.955,79.34,77.775,78.48,558260.0
2024-12-31,78.555,79.46,78.08,79.065,643464.0
2025-01-02,79.37,79.835,77.865,78.4,711374.0
2025-01-03,78.565,78.765,77.545,77.91,637228.0
2025-01-06,78.35,78.35,76.06,76.175,1042685.0
2025-01-07,76.205,76.385,75.105,75.265,1148442.0
2025-01-08,75.87,77.345,75.67,77.15,1007415.0
2025-01-09,76.8,77.375,76.535,77.325,342116.0
2025-01-10,76.96,77.345,75.375,75.91,809855.0
2025-01-13,74.88,75.86,74.6,74.63,921303.0
2025-01-14,74.51,74.975,73.45,74.075,863551.0
2025-01-15,74.54,75.375,74.025,74.66,949055.0
2025-01-16,74.76,75.82,74.66,75.65,691588.0
2025-01-17,76.04,76.89,75.62,76.145,754062.0
2025-01-20,76.245,76.585,75.63,76.195,167533.0
2025-01-21,76.535,76.565,74.935,75.375,807829.0
2025-01-22,75.375,76.06,74.72,75.69,654692.0
2025-01-23,75.66,76.495,75.375,76.115,987351.0
2025-01-24,75.98,76.115,75.055,75.165,742135.0
2025-01-27,74.88,75.72,74.7,75.065,902894.0
2025-01-28,74.995,75.495,74.3,75.305,1153113.0
2025-01-29,75.425,75.86,75.105,75.405,507866.0
2025-01-30,75.425,77.1,75.275,76.78,1032607.0
2025-01-31,76.9,77.22,75.51,76.115,898784.0
2025-02-03,73.755,75.57,73.755,74.59,1169669.0
2025-02-04,74.175,75.78,74.095,75.085,954068.0
2025-02-05,75.335,75.65,74.285,74.975,790021.0
2025-02-06,75.095,75.375,74.015,74.59,726890.0
2025-02-07,74.66,74.925,73.6,73.905,976712.0
2025-02-10,73.44,73.67,72.12,72.37,1608991.0
2025-02-11,72.39,72.4,71.675,71.89,1235187.0
2025-02-12,71.455,71.98,71.24,71.98,1255521.0
2025-02-13,72.21,73.925,72.04,72.955,1349845.0
2025-02-14,72.495,73.085,71.555,71.755,891000.0
2025-02-18,71.475,71.855,70.73,71.415,999892.0
2025-02-19,71.325,71.395,70.655,71.0,1136150.0
2025-02-20,71.0,71.01,70.105,70.455,1029480.0
2025-02-21,70.335,70.72,69.285,69.68,1175791.0
2025-02-24,69.68,70.88,69.475,70.585,882113.0
2025-02-25,70.595,72.1,70.355,71.385,911928.0
2025-02-26,71.345,71.405,69.72,69.92,829648.0
2025-02-27,70.06,70.615,69.355,70.05,667776.0
2025-02-28,71.24,71.375,70.06,71.335,1022117.0
2025-03-03,71.16,71.345,69.97,70.225,785103.0
2025-03-04,69.57,70.575,68.955,70.06,892078.0
2025-03-05,70.095,70.84,69.425,70.72,647886.0
2025-03-06,70.165,73.67,70.115,73.45,1461705.0
2025-03-07,73.005,73.21,71.815,72.15,1189335.0
2025-03-10,71.405,71.805,70.315,70.86,1690451.0
2025-03-11,70.415,70.84,68.7,69.015,1363916.0
2025-03-12,68.985,69.295,67.38,69.045,1353829.0
2025-03-13,68.88,69.025,67.55,67.59,1427392.0
2025-03-14,67.59,67.925,67.075,67.21,1883039.0
2025-03-17,66.945,68.105,66.945,67.43,1324407.0
2025-03-18,67.3,67.41,65.405,65.99,1925519.0
2025-03-19,67.44,70.76,66.46,70.155,1776296.0
2025-03-20,71.05,71.05,69.7,70.07,1353572.0
2025-03-21,70.02,70.87,69.65,69.79,1840191.0
2025-03-24,69.96,70.91,69.425,69.5,1211606.0
2025-03-25,69.185,70.165,69.135,69.67,962260.0
2025-03-26,69.655,69.745,68.17,68.84,912318.0
2025-03-27,68.845,70.035,68.625,70.005,820251.0
2025-03-28,69.68,70.005,69.27,69.4,669802.0
2025-03-31,69.15,70.645,68.895,70.585,936004.0
2025-04-01,70.355,71.655,70.055,71.05,784140.0
2025-04-02,70.87,72.58,70.405,72.56,979328.0
2025-04-03,71.05,73.835,70.395,72.62,1543659.0
2025-04-04,71.44,71.755,69.73,69.78,1692756.0
2025-04-07,68.065,69.905,67.51,68.355,1557877.0
2025-04-08,69.48,69.825,67.88,68.625,905096.0
2025-04-09,68.125,69.67,67.89,68.97,1575981.0
2025-04-10,68.625,68.865,67.44,68.405,824131.0
2025-04-11,68.055,70.77,67.995,70.525,685111.0
2025-04-14,71.01,71.08,69.39,69.985,835487.0
2025-04-15,70.255,70.365,68.96,69.23,869547.0
2025-04-16,69.37,70.155,68.765,69.995,904386.0
2025-04-17,69.975,70.92,69.23,70.91,433727.0
2025-04-21,70.565,71.57,70.315,71.56,670928.0
2025-04-22,71.965,73.03,71.835,72.89,777184.0
2025-04-23,73.31,73.975,72.66,72.75,681807.0
2025-04-24,72.67,72.94,71.14,71.835,669070.0
2025-04-25,71.875,72.355,71.52,72.025,322184.0
2025-04-28,71.985,73.32,71.955,72.505,678968.0
2025-04-29,72.355,73.17,71.915,72.065,476394.0
2025-04-30,71.975,72.015,70.995,71.57,765942.0
2025-05-01,71.57,71.57,68.99,69.3,1242908.0
2025-05-02,69.74,71.04,69.57,71.04,714203.0
2025-05-05,70.97,71.5,70.005,70.695,574494.0
2025-05-06,70.275,71.03,70.115,70.395,703510.0
2025-05-07,70.435,70.665,69.68,70.175,862501.0
2025-05-08,70.365,70.76,69.17,69.24,1673629.0
2025-05-09,69.43,69.915,68.835,69.62,1054518.0
2025-05-12,70.165,70.215,68.595,69.13,1232202.0
2025-05-13,69.12,69.7,68.235,68.635,866787.0
2025-05-14,68.605,68.625,67.27,67.98,742520.0
2025-05-15,67.63,69.24,67.57,69.22,1290252.0
2025-05-16,69.17,69.37,68.345,68.665,634711.0
2025-05-20,68.595,69.52,68.355,69.32,822714.0
2025-05-21,68.705,69.01,68.035,68.135,957367.0
2025-05-22,68.125,68.405,67.49,67.54,804733.0
2025-05-23,67.44,68.665,67.26,68.425,1530758.0
2025-05-26,68.685,69.34,68.375,69.0,386214.0
2025-05-27,69.41,72.67,69.01,72.355,1633675.0
2025-05-28,72.195,72.83,71.805,72.56,1234283.0
2025-05-29,72.66,73.14,71.18,71.21,824186.0
2025-05-30,71.2,72.465,70.495,70.76,1505089.0
2025-06-02,70.625,73.1,69.81,72.78,1353595.0
2025-06-03,72.76,72.9,71.22,72.275,996874.0
2025-06-04,72.245,72.915,71.985,72.58,579277.0
2025-06-05,72.65,72.9,71.775,71.995,640555.0
2025-06-06,72.315,72.8,71.63,71.745,437753.0
2025-06-09,71.63,72.045,71.01,71.38,510357.0
2025-06-10,71.36,74.4,71.22,73.915,849598.0
2025-06-11,73.855,74.295,72.235,72.275,812438.0
2025-06-12,72.345,73.625,71.945,73.29,945879.0
2025-06-13,72.91,73.775,72.465,72.72,758005.0
2025-06-16,72.85,73.505,72.01,72.285,755230.0
2025-06-17,72.105,72.555,71.47,71.62,671606.0
2025-06-18,71.665,72.095,70.87,70.98,1001123.0
2025-06-19,70.715,71.22,70.325,70.485,491115.0
2025-06-20,71.0,71.01,68.96,69.65,1943700.0
2025-06-23,69.63,70.75,69.62,69.905,787706.0
2025-06-24,69.73,70.485,69.6,70.435,1219828.0
2025-06-25,70.335,70.425,68.365,68.435,1223292.0
2025-06-26,68.625,69.32,67.76,68.525,1710733.0
2025-06-27,68.415,68.525,66.805,67.27,2183651.0
2025-06-30,67.18,67.63,66.565,67.32,1044337.0
2025-07-02,67.49,68.165,66.845,68.105,1651696.0
2025-07-03,68.305,68.805,68.025,68.585,631251.0
2025-07-04,68.285,69.35,68.175,68.755,416586.0
2025-07-07,68.8,69.985,68.57,68.92,1005496.0
2025-07-08,68.94,69.235,68.6,68.92,1030745.0
2025-07-09,68.89,69.315,68.5,69.225,647347.0
2025-07-10,69.195,70.255,69.085,69.475,972588.0
2025-07-11,68.85,69.445,68.2,68.45,1047667.0
2025-07-14,68.54,69.05,67.74,68.72,1072931.0
2025-07-15,68.64,68.82,67.72,67.92,647589.0
2025-07-16,68.24,68.24,67.74,68.14,647818.0
2025-07-17,79.05,80.745,72.26,73.805,6564892.0
2025-07-18,74.215,75.3,73.715,75.23,3367947.0
2025-07-21,75.69,77.905,75.45,76.47,3230532.0
2025-07-22,76.45,77.455,76.36,76.61,1428103.0
2025-07-23,76.645,77.485,75.905,76.07,1458786.0
2025-07-24,76.0,76.5,74.485,74.685,1517480.0
2025-07-25,74.82,74.97,74.005,74.135,1089688.0
2025-07-28,73.845,73.855,72.97,73.295,1180279.0
2025-07-29,73.495,73.695,72.43,72.49,1257073.0
2025-07-30,72.4,73.085,71.73,72.935,1497582.0
2025-07-31,72.48,73.605,71.62,71.81,1354624.0
2025-08-01,71.49,71.51,69.845,69.995,1358321.0
2025-08-05,70.455,71.28,70.065,70.845,1177064.0
2025-08-06,70.815,71.38,70.065,70.605,943914.0
2025-08-07,70.465,70.815,69.705,70.075,943374.0
2025-08-08,70.335,70.715,69.765,69.805,501182.0
2025-08-11,69.615,70.305,69.595,69.755,730171.0
2025-08-12,69.815,70.005,68.38,69.475,1493083.0
2025-08-13,69.575,70.245,69.395,69.905,1043626.0
2025-08-14,69.725,69.905,68.85,69.105,940571.0
2025-08-15,69.105,69.925,69.07,69.835,1043903.0
2025-08-18,69.815,70.555,69.565,70.515,654265.0
2025-08-19,69.795,70.565,69.735,70.145,1086945.0
2025-08-20,70.175,70.365,69.855,70.045,642468.0
2025-08-21,70.045,70.33,69.745,70.125,779542.0
2025-08-22,70.195,70.835,69.515,69.515,1034460.0
2025-08-25,69.345,69.815,68.87,69.415,884273.0
2025-08-26,69.285,69.565,68.29,68.66,1292959.0
2025-08-27,68.74,69.715,68.71,69.615,1288579.0
2025-08-28,69.135,69.505,68.365,68.64,1270959.0
2025-08-29,68.8,69.665,68.6,69.425,936004.0
2025-09-02,69.245,69.625,68.615,69.06,1323703.0
2025-09-03,70.565,74.375,70.515,73.385,2565423.0
2025-09-04,73.715,74.645,73.605,73.915,1668805.0
2025-09-05,73.955,76.11,73.915,76.04,2192292.0
2025-09-08,75.94,75.97,73.895,74.135,1426860.0
2025-09-09,73.965,74.055,73.015,73.775,978549.0
2025-09-10,73.535,74.055,73.005,73.805,1095982.0
2025-09-11,73.81,74.11,73.37,73.91,1432583.0
2025-09-12,72.98,73.83,72.8,73.64,670346.0
2025-09-15,73.63,73.98,72.61,73.21,1047510.0
2025-09-16,73.23,73.555,72.375,72.82,1154877.0
2025-09-17,72.83,73.13,72.13,72.2,746423.0
2025-09-18,72.24,72.35,71.73,71.8,962936.0
2025-09-19,74.5,74.5,72.1,73.62,3421883.0
2025-09-22,73.2,73.33,72.55,72.56,994688.0
2025-09-23,72.66,73.9,72.5,73.61,1244634.0
2025-09-24,73.84,74.63,73.19,74.3,1013687.0
2025-09-25,73.93,74.55,73.35,73.39,1077415.0
2025-09-26,73.51,73.77,72.54,72.64,1113737.0
2025-09-29,72.94,74.03,72.76,73.75,1135873.0
2025-09-30,73.72,74.27,73.4,74.25,794897.0
2025-10-01,74.25,74.68,74.01,74.65,822111.0
2025-10-02,74.46,74.62,74.035,74.28,705102.0
2025-10-03,74.22,75.56,74.2,74.79,989601.0
2025-10-06,74.92,74.92,73.23,73.27,702982.0
2025-10-07,73.43,73.6,72.16,73.1,825011.0
2025-10-08,73.36,73.4,72.57,72.72,699463.0
2025-10-09,72.74,72.91,72.01,72.67,842773.0
2025-10-10,73.11,73.25,72.63,73.13,556236.0
2025-10-14,73.07,73.94,72.53,73.09,1248846.0
2025-10-15,73.34,73.91,72.86,73.4,721516.0
2025-10-16,73.31,73.5,72.49,73.35,776175.0
2025-10-17,72.96,75.17,72.63,74.95,869851.0
2025-10-20,75.06,75.3,73.75,74.46,544810.0
2025-10-21,74.3,74.6,73.71,73.81,535275.0
2025-10-22,74.08,74.19,73.38,73.9,509736.0
2025-10-23,73.82,73.94,72.77,72.8,658788.0
2025-10-24,72.8,74.75,72.74,74.47,1181764.0
2025-10-27,74.39,75.29,73.65,74.07,963530.0
2025-10-28,73.87,74.2,73.12,73.51,847006.0
2025-10-29,73.26,73.32,69.69,69.94,2301787.0
2025-10-30,70.2,70.9,69.89,70.7,1087818.0
2025-10-31,70.69,71.31,70.08,71.28,879732.0
2025-11-03,71.05,71.28,69.2,71.28,1631397.0
2025-11-04,69.03,69.6,68.65,68.8,1250024.0
2025-11-05,68.7,70.4,68.54,70.24,1229830.0
2025-11-06,70.04,70.25,69.45,69.75,1117135.0
2025-11-07,69.54,69.55,68.3,68.51,1383429.0
2025-11-10,68.55,69.93,68.51,69.77,1170512.0
2025-11-11,69.71,70.43,69.42,70.4,922361.0
2025-11-12,70.49,71.66,70.1,71.22,1186784.0
2025-11-13,71.09,71.15,70.02,70.2,1056714.0
2025-11-14,70.0,70.42,69.56,70.3,1386351.0
2025-11-17,69.91,70.29,69.32,70.05,1707832.0
2025-11-18,69.83,70.17,69.46,69.51,1048369.0
2025-11-19,69.41,69.42,68.54,69.19,1544717.0
2025-11-20,69.47,70.05,68.88,70.01,1032164.0
2025-11-21,69.95,72.04,69.56,72.02,1476789.0
2025-11-24,72.02,72.47,70.83,70.93,1314875.0
2025-11-25,73.53,75.09,72.95,74.41,2401017.0
2025-11-26,74.69,76.5,74.16,75.73,1693849.0