Date,Open,High,Low,Close,Volume
2004-10-28,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,1950.0
2004-10-29,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,150.0
2004-11-01,1.5432413045485018,1.5914675486048409,1.5432413045485018,1.5914675486048409,800.0
2004-11-02,1.5432398654974158,1.5432398654974158,1.4950135514310514,1.4950135514310514,700.0
2004-11-03,1.4467879615427086,1.6879192884664935,1.4467879615427086,1.6879192884664935,2100.0
2004-11-04,1.6879198316568351,1.736146066569151,1.63969359674452,1.63969359674452,1650.0
2004-11-05,1.6879198316568351,1.736146066569151,1.63969359674452,1.63969359674452,1030.0
2004-11-08,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2004-11-09,1.5432398654974158,1.5432398654974158,1.4950135514310514,1.4950135514310514,2500.0
2004-11-10,1.5914670684067795,1.8808247903773576,1.5914670684067795,1.7843722163871654,9910.0
2004-11-11,1.7361455078590995,1.7361455078590995,1.6879192884664935,1.6879192884664935,850.0
2004-11-12,1.6396929073350024,1.7843716662221225,1.591466577719052,1.7361453366061723,17000.0
2004-11-15,1.7843716662221225,1.7843716662221225,1.7361453366061723,1.7361453366061723,2200.0
2004-11-16,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,320.0
2004-11-17,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2004-11-18,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,400.0
2004-11-19,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2004-11-22,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2004-11-23,1.5432410119394753,1.63969359674452,1.5432410119394753,1.63969359674452,2600.0
2004-11-24,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,1550.0
2004-11-25,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,3100.0
2004-11-26,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2004-11-29,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,100.0
2004-11-30,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-01,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-02,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-03,1.7361447768218874,1.7361447768218874,1.4950135514310514,1.4950135514310514,2800.0
2004-12-06,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,200.0
2004-12-07,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2004-12-08,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2004-12-09,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,550.0
2004-12-10,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,0.0
2004-12-13,1.5914667533704026,1.6879193082674768,1.4467879785149802,1.4467879785149802,3450.0
2004-12-14,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,150.0
2004-12-15,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,300.0
2004-12-16,1.7361455078590995,1.7361455078590995,1.6879192884664935,1.6879192884664935,2800.0
2004-12-17,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,1750.0
2004-12-20,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-21,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-22,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2004-12-23,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2004-12-24,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,3000.0
2004-12-29,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,100.0
2004-12-30,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2004-12-31,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,1710.0
2005-01-04,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2005-01-05,1.9772765199073483,2.1701815967189546,1.880824096481904,2.1219553850062325,21600.0
2005-01-06,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,1450.0
2005-01-07,1.8808242104736577,1.8808242104736577,1.7361453366061723,1.7361453366061723,2510.0
2005-01-10,2.1219553850062325,2.1219553850062325,2.1219553850062325,2.1219553850062325,3210.0
2005-01-11,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,1400.0
2005-01-12,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,300.0
2005-01-13,2.025502662116032,2.073729102134606,1.8808240319424347,1.9290502420003008,9450.0
2005-01-14,1.9290507919069295,2.073729693284259,1.9290507919069295,2.073729693284259,3750.0
2005-01-17,2.073730230203312,2.073730230203312,2.025503763950482,2.025503763950482,7450.0
2005-01-18,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,600.0
2005-01-19,1.977276452058166,1.977276452058166,1.9290502420003008,1.9290502420003008,1700.0
2005-01-20,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,440.0
2005-01-21,1.9290502420003008,1.9290502420003008,1.8808240319424347,1.9290502420003008,3950.0
2005-01-24,1.880824550278327,1.9290507736268436,1.880824550278327,1.880824550278327,6550.0
2005-01-25,1.8808241165098547,1.9290503287361145,1.832597789303237,1.832597789303237,1700.0
2005-01-26,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,2300.0
2005-01-27,1.8325980616246889,1.8325980616246889,1.6879192884664935,1.6879192884664935,5350.0
2005-01-28,1.6879189617502628,1.9290502420003008,1.6879189617502628,1.9290502420003008,2400.0
2005-01-31,1.9290504251092424,1.9290504251092424,1.7361453366061723,1.7361453366061723,1150.0
2005-02-01,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,0.0
2005-02-02,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,3150.0
2005-02-03,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,4150.0
2005-02-04,1.880824395997672,1.880824395997672,1.6879192884664935,1.6879192884664935,1600.0
2005-02-07,1.7361458719018683,1.8808247903773576,1.7361458719018683,1.7843722163871654,3700.0
2005-02-08,1.7361456502720052,1.880824550278327,1.7361456502720052,1.880824550278327,350.0
2005-02-09,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2005-02-10,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2005-02-11,1.7361455078590995,1.7361455078590995,1.6879192884664935,1.6879192884664935,400.0
2005-02-14,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2005-02-15,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,1250.0
2005-02-16,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,500.0
2005-02-17,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2005-02-18,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,400.0
2005-02-21,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,150.0
2005-02-22,1.9290507736268436,1.9290507736268436,1.880824550278327,1.880824550278327,4450.0
2005-02-23,1.8325977069042143,1.9290502420003008,1.7843714968463489,1.9290502420003008,3400.0
2005-02-24,1.7843716662221225,1.7843716662221225,1.7361453366061723,1.7361453366061723,2000.0
2005-02-25,1.9290502420003008,1.9290502420003008,1.7843714968463489,1.9290502420003008,5300.0
2005-02-28,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,2000.0
2005-03-01,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,380.0
2005-03-02,1.9290502420003008,1.9290502420003008,1.8325977069042143,1.9290502420003008,6050.0
2005-03-03,1.8325977069042143,1.9290502420003008,1.8325977069042143,1.9290502420003008,3000.0
2005-03-04,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,1000.0
2005-03-07,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,0.0
2005-03-08,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,2650.0
2005-03-09,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,200.0
2005-03-10,1.8808240319424347,1.9290502420003008,1.8325977069042143,1.9290502420003008,16200.0
2005-03-11,1.8325982119494244,1.880824550278327,1.7843719886009075,1.880824550278327,1500.0
2005-03-14,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,200.0
2005-03-15,1.8325984458920608,1.8325984458920608,1.7843722163871654,1.7843722163871654,1800.0
2005-03-16,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,300.0
2005-03-17,1.7843719886009075,1.880824550278327,1.7843719886009075,1.880824550278327,750.0
2005-03-18,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2005-03-21,1.7361456502720052,1.9290507736268436,1.7361456502720052,1.880824550278327,3850.0
2005-03-22,1.8325984458920608,1.8325984458920608,1.7843722163871654,1.7843722163871654,1240.0
2005-03-23,1.7843714968463489,1.9290502420003008,1.7843714968463489,1.9290502420003008,3450.0
2005-03-24,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,650.0
2005-03-28,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2005-03-29,1.9290510198822544,1.9290510198822544,1.7361458719018683,1.7843722163871654,7600.0
2005-03-30,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2005-03-31,1.784371842232083,1.784371842232083,1.6879192884664935,1.6879192884664935,2800.0
2005-04-01,1.7361453366061723,1.7843716662221225,1.7361453366061723,1.7361453366061723,550.0
2005-04-04,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,2200.0
2005-04-05,1.7361455078590995,1.7361455078590995,1.6879192884664935,1.6879192884664935,2000.0
2005-04-06,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,400.0
2005-04-07,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,650.0
2005-04-08,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,400.0
2005-04-11,1.639693069073887,1.880824395997672,1.639693069073887,1.6879192884664935,450.0
2005-04-12,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,4310.0
2005-04-13,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,300.0
2005-04-14,1.591466734700904,1.6879192884664935,1.591466734700904,1.6879192884664935,1200.0
2005-04-15,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,50700.0
2005-04-18,1.880824550278327,1.9290507736268436,1.880824550278327,1.880824550278327,15980.0
2005-04-19,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,250.0
2005-04-20,1.8325977069042143,1.9290502420003008,1.8325977069042143,1.9290502420003008,6850.0
2005-04-21,1.7843716662221225,1.7843716662221225,1.6879191219705874,1.7361453366061723,1200.0
2005-04-22,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,0.0
2005-04-25,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,0.0
2005-04-26,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,200.0
2005-04-27,1.7361455078590995,1.7361455078590995,1.6879192884664935,1.6879192884664935,2300.0
2005-04-28,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2005-04-29,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,1000.0
2005-05-02,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,0.0
2005-05-03,1.736145249870359,1.832597789303237,1.6879190376441,1.832597789303237,5350.0
2005-05-04,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,4060.0
2005-05-05,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,50.0
2005-05-06,1.8325982119494244,1.9290507736268436,1.8325982119494244,1.880824550278327,4150.0
2005-05-09,1.9290507736268436,1.9290507736268436,1.880824550278327,1.880824550278327,1500.0
2005-05-10,1.8808242104736577,1.8808242104736577,1.7361453366061723,1.7361453366061723,350.0
2005-05-11,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,200.0
2005-05-12,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,750.0
2005-05-13,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,500.0
2005-05-16,1.736145249870359,1.832597789303237,1.6879190376441,1.832597789303237,5450.0
2005-05-17,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,200.0
2005-05-18,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,2350.0
2005-05-19,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,4000.0
2005-05-20,1.7843716662221225,1.7843716662221225,1.6879191219705874,1.7361453366061723,6100.0
2005-05-24,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,1750.0
2005-05-25,1.6879191219705874,1.7361453366061723,1.6879191219705874,1.7361453366061723,1600.0
2005-05-26,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,22680.0
2005-05-27,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,1400.0
2005-05-30,1.6879191219705874,1.7361453366061723,1.6396929073350024,1.7361453366061723,11250.0
2005-05-31,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,3000.0
2005-06-01,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,2150.0
2005-06-02,1.6879192884664935,1.6879192884664935,1.639693069073887,1.6879192884664935,3600.0
2005-06-03,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,3100.0
2005-06-06,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,2200.0
2005-06-07,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,1000.0
2005-06-08,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,2950.0
2005-06-09,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-10,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-13,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-14,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-15,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-16,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-17,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2005-06-20,1.5914672468517903,1.63969359674452,1.5914672468517903,1.63969359674452,3500.0
2005-06-21,1.639693069073887,1.6879192884664935,1.639693069073887,1.6879192884664935,4880.0
2005-06-22,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2005-06-23,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,4150.0
2005-06-24,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2005-06-27,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2005-06-28,1.639693088309129,1.6879193082674768,1.4467879785149802,1.4467879785149802,12900.0
2005-06-29,1.495014763139762,1.495014763139762,1.3985622867930072,1.3985622867930072,7050.0
2005-06-30,1.6879199457941152,1.6879199457941152,1.3985622867930072,1.3985622867930072,2000.0
2005-07-04,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,1000.0
2005-07-05,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2005-07-06,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2005-07-07,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,3000.0
2005-07-08,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,9650.0
2005-07-11,1.6879192884664935,1.6879192884664935,1.639693069073887,1.6879192884664935,2850.0
2005-07-12,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,250.0
2005-07-13,1.639693907641615,1.639693907641615,1.5914675486048409,1.5914675486048409,350.0
2005-07-14,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,1050.0
2005-07-15,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,2050.0
2005-07-18,1.5432398654974158,1.5432398654974158,1.4950135514310514,1.4950135514310514,2000.0
2005-07-19,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,0.0
2005-07-20,1.6879192884664935,1.929050615390278,1.639693069073887,1.6879192884664935,12320.0
2005-07-21,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,3100.0
2005-07-22,1.7361455078590995,1.929050615390278,1.639693069073887,1.6879192884664935,65350.0
2005-07-25,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,12500.0
2005-07-26,1.7361451718081289,2.170181522250338,1.7361451718081289,1.9290502420003008,12950.0
2005-07-27,1.9290512050096376,2.266635073901995,1.9290512050096376,2.266635073901995,2200.0
2005-07-28,2.314861234962183,2.652445059662138,2.314861234962183,2.507766146241704,8200.0
2005-07-29,2.652445835137467,2.797124790856582,2.652445835137467,2.652445835137467,8450.0
2005-08-02,2.4113139442448466,2.555992872883865,2.31486147845938,2.31486147845938,9650.0
2005-08-03,2.4113141142081136,2.4113141142081136,2.025503763950482,2.025503763950482,1290.0
2005-08-04,2.6524453386693323,2.6524453386693323,2.31486147845938,2.31486147845938,250.0
2005-08-05,2.2666339733876093,2.2666339733876093,2.0737291305160177,2.170181551951813,2400.0
2005-08-08,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-08-09,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-08-10,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-08-11,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,90.0
2005-08-12,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2005-08-15,2.604219430580082,2.604219430580082,2.604219430580082,2.604219430580082,90.0
2005-08-16,2.604219430580082,2.604219430580082,2.604219430580082,2.604219430580082,1000.0
2005-08-17,2.411315089256934,2.411315089256934,2.363088833463981,2.363088833463981,2000.0
2005-08-18,2.3630882061502456,2.7488983800362687,2.3630882061502456,2.459540692131535,4500.0
2005-08-19,2.459540692131535,2.459540692131535,2.459540692131535,2.459540692131535,700.0
2005-08-22,2.6524451935855966,2.748897654095296,2.411313812350542,2.411313812350542,3150.0
2005-08-23,2.8453503445658006,2.8453503445658006,2.411313812350542,2.411313812350542,3200.0
2005-08-24,2.459540042605392,2.459540042605392,2.411313812350542,2.411313812350542,2700.0
2005-08-25,2.45954017713758,2.45954017713758,2.31486147845938,2.31486147845938,4050.0
2005-08-26,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,690.0
2005-08-29,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,100.0
2005-08-30,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,600.0
2005-08-31,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,0.0
2005-09-01,2.314861351840843,2.411313812350542,2.314861351840843,2.411313812350542,1700.0
2005-09-02,2.266634891625188,2.411313812350542,2.170182431115488,2.411313812350542,1000.0
2005-09-06,2.170182431115488,2.411313812350542,2.170182431115488,2.411313812350542,850.0
2005-09-07,2.411312835502015,2.411312835502015,2.170181551951813,2.170181551951813,750.0
2005-09-08,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,500.0
2005-09-09,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,2000.0
2005-09-12,2.314861351840843,2.411313812350542,2.314861351840843,2.411313812350542,2200.0
2005-09-13,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,1000.0
2005-09-14,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-09-15,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,300.0
2005-09-16,2.314862577671027,2.363088833463981,2.314862577671027,2.363088833463981,1000.0
2005-09-19,2.363086624784117,2.363086624784117,2.170181551951813,2.170181551951813,1000.0
2005-09-20,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-09-21,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-09-22,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,3000.0
2005-09-23,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,1100.0
2005-09-26,2.363086624784117,2.363086624784117,2.170181551951813,2.170181551951813,1520.0
2005-09-27,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,150.0
2005-09-28,2.2184077188973945,2.363086578157082,2.2184077188973945,2.2184077188973945,510.0
2005-09-29,2.218408217116031,2.218408217116031,1.9772768841694888,1.9772768841694888,1100.0
2005-09-30,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,550.0
2005-10-03,2.2184077188973945,2.2184077188973945,2.0255026498713806,2.2184077188973945,1230.0
2005-10-04,2.2184086613703373,2.411313812350542,2.2184086613703373,2.411313812350542,2150.0
2005-10-05,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,200.0
2005-10-06,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2005-10-07,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,410.0
2005-10-11,2.1219559170897773,2.1219559170897773,2.073729693284259,2.073729693284259,240.0
2005-10-12,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2005-10-13,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2005-10-14,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2005-10-17,2.3630875820956923,2.411313812350542,2.170182431115488,2.411313812350542,2700.0
2005-10-18,2.411315089256934,2.411315089256934,2.363088833463981,2.363088833463981,2200.0
2005-10-19,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,500.0
2005-10-20,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,1000.0
2005-10-21,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,0.0
2005-10-24,2.3630877113521134,2.3630877113521134,2.073730084034895,2.31486147845938,7310.0
2005-10-25,2.1701814693687105,2.5559916003518737,2.1701814693687105,2.5559916003518737,8000.0
2005-10-26,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,250.0
2005-10-27,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2005-10-28,2.3630875820956923,2.411313812350542,2.3630875820956923,2.411313812350542,4000.0
2005-10-31,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2005-11-01,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2005-11-02,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,500.0
2005-11-03,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2005-11-04,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,100.0
2005-11-07,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2005-11-08,2.314862577671027,2.363088833463981,2.314862577671027,2.363088833463981,4700.0
2005-11-09,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,600.0
2005-11-10,2.3630877113521134,2.3630877113521134,2.31486147845938,2.31486147845938,2450.0
2005-11-11,2.411315089256934,2.411315089256934,2.363088833463981,2.363088833463981,1400.0
2005-11-14,2.363086624784117,2.363086624784117,2.0737291305160177,2.170181551951813,3450.0
2005-11-15,2.363088153660097,2.652445835137467,2.363088153660097,2.652445835137467,6020.0
2005-11-16,2.507766410030314,2.507766410030314,2.31486147845938,2.31486147845938,2300.0
2005-11-17,2.3630875820956923,2.411313812350542,2.3630875820956923,2.411313812350542,1430.0
2005-11-18,2.411313690601944,2.507766146241704,2.0737298659019894,2.507766146241704,4650.0
2005-11-21,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2005-11-22,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2005-11-23,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2005-11-24,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2005-11-25,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2005-11-28,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,50.0
2005-11-29,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,750.0
2005-11-30,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,1000.0
2005-12-01,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,750.0
2005-12-02,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,500.0
2005-12-05,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2005-12-06,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,1000.0
2005-12-07,2.170182605635843,2.266635073901995,2.170182605635843,2.266635073901995,2000.0
2005-12-08,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,2500.0
2005-12-09,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,500.0
2005-12-12,2.3148615379958946,2.3148615379958946,2.266635073901995,2.266635073901995,1000.0
2005-12-13,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,4800.0
2005-12-14,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,200.0
2005-12-15,2.363087772128971,2.363087772128971,2.266635073901995,2.266635073901995,1500.0
2005-12-16,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,0.0
2005-12-19,2.314862577671027,2.363088833463981,2.314862577671027,2.363088833463981,1100.0
2005-12-20,2.411315089256934,2.604220342389674,2.363088833463981,2.363088833463981,4400.0
2005-12-21,2.5077667228040217,2.604219430580082,2.5077667228040217,2.604219430580082,410.0
2005-12-22,2.604219430580082,2.604219430580082,2.604219430580082,2.604219430580082,1750.0
2005-12-23,2.6042176879164383,2.7006701011886167,2.555991481280349,2.7006701011886167,7310.0
2005-12-28,3.375839874658992,3.375839874658992,3.1347084550404936,3.1347084550404936,2850.0
2005-12-29,3.134708527135598,3.134708527135598,2.941803341012007,3.086482288094912,700.0
2005-12-30,3.134708527135598,3.134708527135598,3.086482288094912,3.086482288094912,2300.0
2006-01-03,3.3276137132591885,3.3758399522998745,2.893577101971321,3.086482288094912,4100.0
2006-01-04,3.086482217108961,3.1347084550404936,2.8935770354219934,3.1347084550404936,2080.0
2006-01-05,3.086482288094912,3.134708527135598,3.086482288094912,3.086482288094912,2250.0
2006-01-06,3.134708527135598,3.134708527135598,3.086482288094912,3.086482288094912,800.0
2006-01-09,2.9418032881061467,2.9418032881061467,2.797124573586014,2.797124573586014,1300.0
2006-01-10,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,4630.0
2006-01-11,2.89357595702996,2.89357595702996,2.8453497370716123,2.89357595702996,30050.0
2006-01-12,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,0.0
2006-01-13,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,1500.0
2006-01-16,2.893577101971321,3.086482288094912,2.893577101971321,3.086482288094912,700.0
2006-01-17,3.086482288094912,3.086482288094912,3.086482288094912,3.086482288094912,0.0
2006-01-18,2.893575923085417,3.3758385769329866,2.893575923085417,3.3758385769329866,3900.0
2006-01-19,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,900.0
2006-01-20,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,200.0
2006-01-23,3.375838828369917,3.375838828369917,2.941802361587346,2.941802361587346,5250.0
2006-01-24,3.0382559791774297,3.1347084550404936,2.8935770354219934,3.1347084550404936,1900.0
2006-01-25,3.2311596887944143,3.3758385769329866,3.2311596887944143,3.3758385769329866,2500.0
2006-01-26,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,2000.0
2006-01-27,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,720.0
2006-01-30,3.0864810306165955,3.3758385769329866,3.0864810306165955,3.3758385769329866,4600.0
2006-01-31,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,100.0
2006-02-01,3.3758385769329866,3.3758385769329866,3.134707250009202,3.3758385769329866,1300.0
2006-02-02,3.231160930903557,3.231160930903557,3.1347084550404936,3.1347084550404936,1250.0
2006-02-03,3.086482288094912,3.086482288094912,2.9900295800526933,3.086482288094912,1560.0
2006-02-06,3.0382535319087958,3.327610956385667,2.990027102862103,2.990027102862103,5430.0
2006-02-07,3.375838828369917,3.375838828369917,2.941802361587346,2.941802361587346,1600.0
2006-02-08,3.086482288094912,3.086482288094912,3.086482288094912,3.086482288094912,1000.0
2006-02-09,3.2311617393788703,3.2311617393788703,3.0864829893839225,3.2311617393788703,2000.0
2006-02-10,3.2311617393788703,3.2311617393788703,3.2311617393788703,3.2311617393788703,0.0
2006-02-13,3.327611221928386,3.375837424862863,3.327611221928386,3.327611221928386,2000.0
2006-02-14,3.182934493703581,3.27938719348904,3.182934493703581,3.27938719348904,600.0
2006-02-15,3.2311596887944143,3.3758385769329866,3.038254811223989,3.3758385769329866,4200.0
2006-02-16,3.3276144693364023,3.3276144693364023,3.2311617393788703,3.2311617393788703,4770.0
2006-02-17,3.327613428401356,3.327613428401356,3.27938719348904,3.27938719348904,1250.0
2006-02-20,3.27938719348904,3.27938719348904,3.27938719348904,3.27938719348904,700.0
2006-02-21,3.086482288094912,3.086482288094912,3.086482288094912,3.086482288094912,1040.0
2006-02-22,3.0864810306165955,4.099232557704342,3.0864810306165955,3.3758385769329866,25850.0
2006-02-23,3.375839344782327,3.5205182658287493,3.327613114420455,3.5205182658287493,3500.0
2006-02-24,3.424065575144199,3.5205182658287493,3.424065575144199,3.5205182658287493,2400.0
2006-02-27,3.4722917438037366,3.5687444327743307,3.4722917438037366,3.5687444327743307,1000.0
2006-02-28,3.5687444327743307,3.6169706622792255,3.4240655142988405,3.5687444327743307,7630.0
2006-03-01,3.6651957617154154,3.6651957617154154,3.279385814670005,3.4722906732123446,7350.0
2006-03-02,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,0.0
2006-03-03,3.4722910157181994,3.4722910157181994,3.3758385769329866,3.3758385769329866,800.0
2006-03-06,3.3758385769329866,3.3758385769329866,3.279386138147774,3.3758385769329866,1800.0
2006-03-07,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,1000.0
2006-03-08,3.279386138147774,3.3758385769329866,3.279386138147774,3.3758385769329866,2350.0
2006-03-09,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2006-03-10,3.3758399308156224,3.424066169549391,3.3758399308156224,3.424066169549391,2450.0
2006-03-13,3.5205182658287493,3.5205182658287493,3.5205182658287493,3.5205182658287493,50.0
2006-03-14,3.424064796325593,3.5687436844641653,3.3758385769329866,3.3758385769329866,1300.0
2006-03-15,3.424064796325593,3.424064796325593,3.3758385769329866,3.3758385769329866,2350.0
2006-03-16,3.616969994198124,3.9545537683389775,3.616969994198124,3.9545537683389775,2100.0
2006-03-17,4.099231820353426,4.340363103903627,4.099231820353426,4.340363103903627,3020.0
2006-03-20,4.292140249634605,4.822629700677898,4.292140249634605,4.581498215644002,3140.0
2006-03-21,4.485045085945405,4.485045085945405,4.09923467189989,4.388592597414463,3590.0
2006-03-22,4.436815437794789,4.436815437794789,4.436815437794789,4.436815437794789,900.0
2006-03-23,4.436815437794789,4.436815437794789,4.436815437794789,4.436815437794789,400.0
2006-03-24,4.581498215644002,4.581498215644002,4.436819232639305,4.581498215644002,3900.0
2006-03-27,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,1550.0
2006-03-28,4.436816712030594,4.774400507308288,4.436816712030594,4.774400507308288,2950.0
2006-03-29,4.822626960885764,4.822626960885764,4.774400507308288,4.774400507308288,3550.0
2006-03-30,4.726174513652357,4.822626960885764,4.726174513652357,4.774400507308288,5660.0
2006-03-31,4.822627624701085,4.822627624701085,4.774401164485429,4.822627624701085,1050.0
2006-04-03,5.111981764779612,5.546017752766761,4.822624132840662,5.546017752766761,6840.0
2006-04-04,5.738924778666179,6.02828252377601,5.208436192526764,5.256662176764098,10700.0
2006-04-05,5.546021768406248,5.546021768406248,4.822627624701085,4.822627624701085,7790.0
2006-04-06,4.919079836843648,5.208437663684516,4.822627381203888,5.0155322924834085,6990.0
2006-04-07,5.304890387171193,5.304890387171193,4.822627624701085,4.822627624701085,10200.0
2006-04-10,4.4850411943453965,5.06375608331095,4.4850411943453965,5.06375608331095,1100.0
2006-04-11,5.111985466151793,5.111985466151793,4.774401164485429,4.822627624701085,5640.0
2006-04-12,4.822627624701085,4.822627624701085,4.774401164485429,4.822627624701085,17050.0
2006-04-13,4.822626595049934,5.787151914059921,4.822626595049934,5.787151914059921,12210.0
2006-04-17,5.546019310608927,5.546019310608927,4.822625487486024,5.111983200703747,41520.0
2006-04-18,5.111984799316965,5.353116149097548,4.967305897464305,5.160210793320151,6780.0
2006-04-19,5.304887526612739,5.546018777822409,5.01552984119259,5.449566369322814,6730.0
2006-04-20,5.449566369322814,5.449566369322814,5.160208683902665,5.449566369322814,4400.0
2006-04-21,5.063760230716982,5.304891670274934,5.015533758836702,5.304891670274934,6380.0
2006-04-24,5.208435118113144,5.78715002903208,5.208435118113144,5.449566369322814,5530.0
2006-04-25,5.7389276480087705,5.7389276480087705,5.4495702181477945,5.7389276480087705,3900.0
2006-04-26,5.738928077510558,5.738928077510558,5.304891670274934,5.304891670274934,4750.0
2006-04-27,5.304887789105055,5.546019052246194,5.2084353758328765,5.4013402023772334,3190.0
2006-04-28,5.304891670274934,5.40134415411377,5.111986702597261,5.304891670274934,4290.0
2006-05-01,5.304889353392289,5.690699580168759,5.304889353392289,5.690699580168759,2880.0
2006-05-02,5.497794437162827,5.497794437162827,5.497794437162827,5.497794437162827,1050.0
2006-05-03,5.546018777822409,5.546018777822409,5.25666109240226,5.449566369322814,4900.0
2006-05-04,5.4495674934778044,5.4495674934778044,5.256662176764098,5.256662176764098,200.0
2006-05-05,5.353116886773299,5.353116886773299,5.353116886773299,5.353116886773299,850.0
2006-05-08,5.931830803895722,5.931830803895722,5.787151914059921,5.787151914059921,2550.0
2006-05-09,5.931833505109952,5.931833505109952,5.304891670274934,5.304891670274934,3430.0
2006-05-10,5.546023109832885,5.546023109832885,5.304891670274934,5.304891670274934,1650.0
2006-05-11,5.353116886773299,5.353116886773299,5.353116886773299,5.353116886773299,190.0
2006-05-12,5.546023109832885,5.787154549390837,5.304891670274934,5.304891670274934,2280.0
2006-05-15,5.690701623518783,5.690701623518783,5.256664790075856,5.594249147172028,5400.0
2006-05-16,5.546017752766761,5.7871489594087935,5.401338936797286,5.546017752766761,6210.0
2006-05-17,5.642474270431394,6.028284575230466,5.353116886773299,5.353116886773299,6000.0
2006-05-18,5.883606665788354,5.883606665788354,5.208438861160164,5.208438861160164,4910.0
2006-05-19,5.449566369322814,5.449566369322814,5.449566369322814,5.449566369322814,350.0
2006-05-23,5.304891670274934,5.40134415411377,5.208439186436097,5.304891670274934,3600.0
2006-05-24,5.304889695172811,5.304889695172811,5.160210793320151,5.160210793320151,1210.0
2006-05-25,5.1602127145558185,5.304891670274934,5.1602127145558185,5.304891670274934,1060.0
2006-05-26,5.1119827096135495,5.449566369322814,5.06375627540307,5.449566369322814,4580.0
2006-05-29,5.497796637952606,5.497796637952606,5.304891670274934,5.304891670274934,1080.0
2006-05-30,5.256665315158449,5.256665315158449,4.870855371233291,4.91908138426307,1100.0
2006-05-31,4.91908138426307,4.91908138426307,4.91908138426307,4.91908138426307,40.0
2006-06-01,4.919078349250768,4.919078349250768,4.870852365975842,4.870852365975842,1220.0
2006-06-02,4.91908138426307,5.015533870244359,4.91908138426307,4.91908138426307,3250.0
2006-06-05,4.82262889828178,4.91908138426307,4.82262889828178,4.91908138426307,16310.0
2006-06-06,4.91908138426307,4.91908138426307,4.91908138426307,4.91908138426307,0.0
2006-06-07,4.91908138426307,4.91908138426307,4.91908138426307,4.91908138426307,300.0
2006-06-08,4.919078349250768,4.919078349250768,4.870852365975842,4.870852365975842,1900.0
2006-06-09,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,200.0
2006-06-12,4.822627381203888,5.063758750264082,4.822627381203888,5.0155322924834085,3320.0
2006-06-13,5.0155322924834085,5.0155322924834085,5.0155322924834085,5.0155322924834085,0.0
2006-06-14,5.0155322924834085,5.0155322924834085,5.0155322924834085,5.0155322924834085,0.0
2006-06-15,4.82262567100403,4.82262567100403,4.195684241789221,4.340363103903627,2100.0
2006-06-16,4.581494481962238,4.581494481962238,4.243910770012465,4.243910770012465,2000.0
2006-06-19,4.243912489956033,4.243912489956033,4.195686028737708,4.195686028737708,540.0
2006-06-20,4.195685941505621,4.822627624701085,4.195685941505621,4.822627624701085,3900.0
2006-06-21,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,700.0
2006-06-22,4.82262879115903,5.304891670274934,4.82262879115903,5.304891670274934,1660.0
2006-06-23,5.256660892992353,5.304887325373377,5.06375608331095,5.06375608331095,2600.0
2006-06-26,5.06375608331095,5.06375608331095,5.06375608331095,5.06375608331095,0.0
2006-06-27,5.06375608331095,5.06375608331095,5.06375608331095,5.06375608331095,0.0
2006-06-28,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,500.0
2006-06-29,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,650.0
2006-06-30,5.015532820060628,5.015532820060628,4.581496494065209,4.62972295691876,1350.0
2006-07-04,4.62972295691876,4.62972295691876,4.62972295691876,4.62972295691876,0.0
2006-07-05,4.62972295691876,4.62972295691876,4.62972295691876,4.62972295691876,0.0
2006-07-06,4.870852365975842,4.870852365975842,4.870852365975842,4.870852365975842,1050.0
2006-07-07,5.208438861160164,5.208438861160164,5.208438861160164,5.208438861160164,410.0
2006-07-10,4.62972295691876,4.62972295691876,4.62972295691876,4.62972295691876,100.0
2006-07-11,4.62972295691876,4.62972295691876,4.62972295691876,4.62972295691876,0.0
2006-07-12,4.62972295691876,4.62972295691876,4.62972295691876,4.62972295691876,0.0
2006-07-13,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,300.0
2006-07-14,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,510.0
2006-07-17,5.063759005936139,5.063759005936139,4.822627624701085,4.822627624701085,600.0
2006-07-18,4.485045085945405,4.485045085945405,4.388592597414463,4.388592597414463,900.0
2006-07-19,4.388592597414463,4.388592597414463,4.388592597414463,4.388592597414463,0.0
2006-07-20,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,2700.0
2006-07-21,4.82262889828178,4.967307857214581,4.82262889828178,4.91908138426307,4530.0
2006-07-24,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,500.0
2006-07-25,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,2100.0
2006-07-26,4.822624841248524,5.06375608331095,4.822624841248524,5.06375608331095,5120.0
2006-07-27,5.304887325373377,5.304887325373377,4.822624841248524,5.06375608331095,2530.0
2006-07-28,4.388588789504695,5.06375608331095,4.388588789504695,5.06375608331095,380.0
2006-07-31,4.82262889828178,4.91908138426307,4.82262889828178,4.91908138426307,640.0
2006-08-01,5.063757218918441,5.063757218918441,4.822625922779468,4.870852365975842,2510.0
2006-08-02,4.870852365975842,4.870852365975842,4.870852365975842,4.870852365975842,0.0
2006-08-03,4.870852365975842,4.870852365975842,4.870852365975842,4.870852365975842,0.0
2006-08-04,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,30.0
2006-08-08,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,0.0
2006-08-09,4.726177666927962,4.726177666927962,4.340367160662481,4.726177666927962,1210.0
2006-08-10,4.726177666927962,4.726177666927962,4.726177666927962,4.726177666927962,0.0
2006-08-11,4.726177666927962,4.726177666927962,4.726177666927962,4.726177666927962,0.0
2006-08-14,4.726177666927962,4.726177666927962,4.726177666927962,4.726177666927962,0.0
2006-08-15,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,150.0
2006-08-16,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,450.0
2006-08-17,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,0.0
2006-08-18,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,200.0
2006-08-21,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,80.0
2006-08-22,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,300.0
2006-08-23,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,250.0
2006-08-24,4.581498215644002,4.677950717673198,4.581498215644002,4.581498215644002,1200.0
2006-08-25,4.677948703975729,5.256663926955538,4.677948703975729,4.822627624701085,3850.0
2006-08-28,4.822627624701085,4.822627624701085,4.822627624701085,4.822627624701085,40.0
2006-08-29,4.822629700677898,4.822629700677898,4.581498215644002,4.581498215644002,2420.0
2006-08-30,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,0.0
2006-08-31,4.581496654697153,4.677949123864341,4.581496654697153,4.677949123864341,1050.0
2006-09-01,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-05,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-06,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-07,4.581496654697153,4.677949123864341,4.581496654697153,4.677949123864341,260.0
2006-09-08,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-11,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,1200.0
2006-09-12,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,0.0
2006-09-13,4.67794671658713,4.67794671658713,4.436815437794789,4.436815437794789,1290.0
2006-09-14,4.436815437794789,4.436815437794789,4.436815437794789,4.436815437794789,0.0
2006-09-15,4.436815437794789,4.436815437794789,4.436815437794789,4.436815437794789,800.0
2006-09-18,4.3885932115856106,4.581498215644002,4.340366730610108,4.581498215644002,6300.0
2006-09-19,4.629723119241572,4.677949123864341,4.629723119241572,4.677949123864341,920.0
2006-09-20,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-21,4.677949123864341,4.677949123864341,4.677949123864341,4.677949123864341,0.0
2006-09-22,4.581494387453828,4.581494387453828,4.340363103903627,4.340363103903627,250.0
2006-09-25,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,350.0
2006-09-26,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,0.0
2006-09-27,4.53327014780399,4.53327014780399,4.53327014780399,4.53327014780399,100.0
2006-09-28,4.340366730610108,4.581498215644002,4.340366730610108,4.581498215644002,2230.0
2006-09-29,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,0.0
2006-10-02,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,500.0
2006-10-03,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,0.0
2006-10-04,4.340363993037749,4.340363993037749,3.906327777702581,3.9545537683389775,700.0
2006-10-05,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-06,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-10,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-11,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-12,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-13,3.9545537683389775,3.9545537683389775,3.9545537683389775,3.9545537683389775,0.0
2006-10-16,4.099234170070153,4.099234170070153,4.099234170070153,4.099234170070153,400.0
2006-10-17,4.099234170070153,4.099234170070153,4.099234170070153,4.099234170070153,0.0
2006-10-18,4.099234170070153,4.099234170070153,4.099234170070153,4.099234170070153,0.0
2006-10-19,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,500.0
2006-10-20,3.858101230780556,3.858101230780556,3.3758385769329866,3.3758385769329866,1100.0
2006-10-23,4.099231820353426,4.340363103903627,4.099231820353426,4.340363103903627,200.0
2006-10-24,4.340363103903627,4.340363103903627,4.340363103903627,4.340363103903627,0.0
2006-10-25,4.340363103903627,4.340363103903627,4.340363103903627,4.340363103903627,0.0
2006-10-26,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,400.0
2006-10-27,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2006-10-30,4.099231948564242,4.58149453074827,3.6651955786064727,3.6651955786064727,1410.0
2006-10-31,3.6651955786064727,3.6651955786064727,3.6651955786064727,3.6651955786064727,250.0
2006-11-01,3.713421790832732,3.713421790832732,3.6651955786064727,3.6651955786064727,250.0
2006-11-02,3.6651955786064727,3.6651955786064727,3.6651955786064727,3.6651955786064727,0.0
2006-11-03,3.6651955786064727,3.6651955786064727,3.6651955786064727,3.6651955786064727,0.0
2006-11-06,3.858100484000601,3.858100484000601,3.424064133558392,3.858100484000601,1200.0
2006-11-07,3.5687436844641653,3.5687436844641653,3.3758385769329866,3.3758385769329866,1010.0
2006-11-08,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2006-11-09,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,1000.0
2006-11-10,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,850.0
2006-11-13,3.954552904116332,3.954552904116332,3.858100484000601,3.858100484000601,3500.0
2006-11-14,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,1000.0
2006-11-15,3.80987632506067,3.906329027064221,3.80987632506067,3.906329027064221,1180.0
2006-11-16,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,0.0
2006-11-17,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,0.0
2006-11-20,3.8098747922786274,3.8098747922786274,3.8098747922786274,3.8098747922786274,250.0
2006-11-21,3.6169699038567713,3.6169699038567713,3.3758385769329866,3.3758385769329866,3150.0
2006-11-22,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,800.0
2006-11-23,3.32761235754038,3.3758385769329866,3.279386138147774,3.3758385769329866,2450.0
2006-11-24,3.182934493703581,3.27938719348904,3.182934493703581,3.27938719348904,450.0
2006-11-27,3.71342362305712,3.906329027064221,3.71342362305712,3.906329027064221,1850.0
2006-11-28,3.616971151014402,3.906329027064221,3.616971151014402,3.906329027064221,850.0
2006-11-29,3.6169699038567713,3.6169699038567713,3.3758385769329866,3.3758385769329866,1780.0
2006-11-30,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2006-12-01,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,1000.0
2006-12-04,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,0.0
2006-12-05,3.858100657472229,3.858100657472229,3.6651955786064727,3.6651955786064727,1000.0
2006-12-06,3.6651955786064727,3.6651955786064727,3.6651955786064727,3.6651955786064727,0.0
2006-12-07,3.6651955786064727,3.6651955786064727,3.6651955786064727,3.6651955786064727,0.0
2006-12-08,3.665195413808429,3.858100484000601,3.665195413808429,3.858100484000601,680.0
2006-12-11,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,0.0
2006-12-12,3.858101547253687,3.858101547253687,3.7616491005566544,3.7616491005566544,600.0
2006-12-13,3.7616491005566544,3.7616491005566544,3.7616491005566544,3.7616491005566544,500.0
2006-12-14,3.7616480638848695,3.858100484000601,3.7616480638848695,3.858100484000601,1330.0
2006-12-15,3.8098747922786274,3.8098747922786274,3.8098747922786274,3.8098747922786274,2200.0
2006-12-18,3.713424359281897,3.713424359281897,3.713424359281897,3.713424359281897,100.0
2006-12-19,3.8581013271446656,3.9545537683389775,3.8581013271446656,3.9545537683389775,2500.0
2006-12-20,3.954553039814697,4.243910770012465,3.954553039814697,4.243910770012465,1800.0
2006-12-21,4.436815437794789,4.436815437794789,4.436815437794789,4.436815437794789,550.0
2006-12-22,4.340363103903627,4.436815525339423,4.340363103903627,4.340363103903627,3200.0
2006-12-27,4.436819232639305,4.581498215644002,4.436819232639305,4.581498215644002,350.0
2006-12-28,4.726177198648701,4.726177198648701,4.581498215644002,4.581498215644002,1000.0
2006-12-29,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,200.0
2007-01-02,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,0.0
2007-01-03,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,600.0
2007-01-04,4.581498215644002,4.581498215644002,4.581498215644002,4.581498215644002,1800.0
2007-01-05,4.485042058536793,4.485042058536793,4.243910770012465,4.243910770012465,620.0
2007-01-08,4.485041877521823,4.485041877521823,4.436815437794789,4.436815437794789,1350.0
2007-01-09,4.436817414986099,4.436817414986099,4.195686028737708,4.195686028737708,12050.0
2007-01-10,4.195686028737708,4.195686028737708,4.195686028737708,4.195686028737708,0.0
2007-01-11,4.195686028737708,4.195686028737708,4.195686028737708,4.195686028737708,0.0
2007-01-12,4.1474582042692125,4.1474582042692125,3.858100484000601,3.858100484000601,750.0
2007-01-15,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,50.0
2007-01-16,3.616969203750563,3.858100484000601,3.616969203750563,3.858100484000601,400.0
2007-01-17,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,0.0
2007-01-18,4.099231764250638,4.099231764250638,3.858100484000601,3.858100484000601,150.0
2007-01-19,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,0.0
2007-01-22,3.858100484000601,3.858100484000601,3.858100484000601,3.858100484000601,1000.0
2007-01-23,3.7616495156930263,3.7616495156930263,3.6169705997199113,3.6169705997199113,4500.0
2007-01-24,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,950.0
2007-01-25,3.858101973034572,3.858101973034572,3.6169705997199113,3.6169705997199113,1400.0
2007-01-26,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-01-29,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,900.0
2007-01-30,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,0.0
2007-01-31,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,750.0
2007-02-01,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-02-02,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-02-05,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,250.0
2007-02-06,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-02-07,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,550.0
2007-02-08,3.3758382439411747,3.4722906732123446,3.3758382439411747,3.4722906732123446,550.0
2007-02-09,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,0.0
2007-02-12,4.1474582042692125,4.1474582042692125,3.4722903436162573,3.858100484000601,1200.0
2007-02-13,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,500.0
2007-02-14,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,1660.0
2007-02-15,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,0.0
2007-02-16,3.858102561082029,3.906329027064221,3.858102561082029,3.906329027064221,2250.0
2007-02-19,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,350.0
2007-02-20,3.906329027064221,3.906329027064221,3.906329027064221,3.906329027064221,0.0
2007-02-21,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,1000.0
2007-02-22,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2007-02-23,3.4722906732123446,3.4722906732123446,3.4722906732123446,3.4722906732123446,700.0
2007-02-26,3.375838616534954,3.375838616534954,2.89357595702996,2.89357595702996,1750.0
2007-02-27,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,700.0
2007-02-28,3.2793867690637053,3.6169705997199113,3.2793867690637053,3.6169705997199113,1800.0
2007-03-01,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-03-02,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,1300.0
2007-03-05,3.182933730492138,3.7616491005566544,3.182933730492138,3.7616491005566544,550.0
2007-03-06,3.7616491005566544,3.7616491005566544,3.7616491005566544,3.7616491005566544,0.0
2007-03-07,3.7616491005566544,3.7616491005566544,3.7616491005566544,3.7616491005566544,0.0
2007-03-08,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,1000.0
2007-03-09,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,300.0
2007-03-12,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,1000.0
2007-03-13,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2007-03-14,3.424064796325593,3.424064796325593,3.3758385769329866,3.3758385769329866,1700.0
2007-03-15,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2007-03-16,3.3758385769329866,3.3758385769329866,3.3758385769329866,3.3758385769329866,0.0
2007-03-19,3.375840303395908,3.375840303395908,3.1829350972096817,3.1829350972096817,620.0
2007-03-20,3.1829350972096817,3.1829350972096817,3.1829350972096817,3.1829350972096817,0.0
2007-03-21,3.6169699038567713,3.6169699038567713,3.3758385769329866,3.3758385769329866,1400.0
2007-03-22,3.375840303395908,3.375840303395908,3.1829350972096817,3.1829350972096817,700.0
2007-03-23,3.279386138147774,3.3758385769329866,3.279386138147774,3.3758385769329866,900.0
2007-03-26,3.182933469401808,3.3758385769329866,3.182933469401808,3.3758385769329866,3200.0
2007-03-27,3.279388219338086,3.279388219338086,3.1829354893805544,3.2311617393788703,3500.0
2007-03-28,3.27938719348904,3.27938719348904,3.27938719348904,3.27938719348904,1000.0
2007-03-29,3.1829350972096817,3.1829350972096817,3.1829350972096817,3.1829350972096817,150.0
2007-03-30,3.1829350972096817,3.1829350972096817,3.1829350972096817,3.1829350972096817,0.0
2007-04-02,3.0864821121785524,3.0864821121785524,2.025503763950482,2.025503763950482,350.0
2007-04-03,2.9900290419657387,3.5205182658287493,2.9900290419657387,3.5205182658287493,3120.0
2007-04-04,2.990028396946657,2.990028396946657,2.89357595702996,2.89357595702996,650.0
2007-04-05,3.2311617393788703,3.2311617393788703,3.2311617393788703,3.2311617393788703,400.0
2007-04-09,3.2311617393788703,3.2311617393788703,3.2311617393788703,3.2311617393788703,0.0
2007-04-10,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,1400.0
2007-04-11,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-04-12,3.038255645925723,3.038255645925723,3.038255645925723,3.038255645925723,600.0
2007-04-13,3.038253774360846,3.327611221928386,3.038253774360846,3.327611221928386,1780.0
2007-04-16,3.0864812605017926,3.0864812605017926,2.941802361587346,2.941802361587346,800.0
2007-04-17,2.941800903776067,3.0382535319087958,2.941800903776067,2.990027102862103,450.0
2007-04-18,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,100.0
2007-04-19,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,400.0
2007-04-20,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,100.0
2007-04-23,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-04-24,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,200.0
2007-04-25,3.038255645925723,3.038255645925723,3.038255645925723,3.038255645925723,500.0
2007-04-26,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,400.0
2007-04-27,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-04-30,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-05-01,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,500.0
2007-05-02,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-05-03,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-05-04,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-05-07,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-05-08,3.279386138147774,3.3758385769329866,3.279386138147774,3.3758385769329866,2400.0
2007-05-09,3.0382559791774297,3.1347084550404936,3.0382559791774297,3.1347084550404936,2000.0
2007-05-10,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,350.0
2007-05-11,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-05-14,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-05-15,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-05-16,3.1347084550404936,3.1347084550404936,3.1347084550404936,3.1347084550404936,0.0
2007-05-17,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,100.0
2007-05-18,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-05-22,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-05-23,3.6169705997199113,3.6169705997199113,3.6169705997199113,3.6169705997199113,0.0
2007-05-24,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,450.0
2007-05-25,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,0.0
2007-05-28,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,0.0
2007-05-29,2.9418021769883085,2.9418021769883085,2.89357595702996,2.89357595702996,1200.0
2007-05-30,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,800.0
2007-05-31,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,0.0
2007-06-01,2.89357595702996,2.89357595702996,2.89357595702996,2.89357595702996,0.0
2007-06-04,2.700670897553013,2.8453497900843794,2.6524446766961445,2.8453497900843794,1800.0
2007-06-05,2.8935747046900318,2.990027102862103,2.8935747046900318,2.990027102862103,2100.0
2007-06-06,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-06-07,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-06-08,2.990027102862103,2.990027102862103,2.990027102862103,2.990027102862103,0.0
2007-06-11,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,100.0
2007-06-12,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,200.0
2007-06-13,2.700672077056885,2.700672077056885,2.652445835137467,2.652445835137467,1000.0
2007-06-14,2.6524451935855966,2.6524451935855966,2.411313812350542,2.411313812350542,450.0
2007-06-15,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,1000.0
2007-06-18,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2007-06-19,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2007-06-20,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,100.0
2007-06-21,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,800.0
2007-06-22,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,100.0
2007-06-25,2.2184077626697114,2.2184077626697114,2.170181551951813,2.170181551951813,720.0
2007-06-26,2.1701823215417493,2.507766146241704,2.1701823215417493,2.507766146241704,940.0
2007-06-27,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,1000.0
2007-06-28,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,0.0
2007-06-29,2.2666338871341494,2.5559916003518737,2.2666338871341494,2.5559916003518737,1420.0
2007-07-03,2.555994086596721,2.8935781071083206,2.363088833463981,2.363088833463981,1400.0
2007-07-04,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-05,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-06,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-09,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-10,2.6524453386693323,2.6524453386693323,2.31486147845938,2.31486147845938,1080.0
2007-07-11,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,750.0
2007-07-12,2.5077652569378106,2.5077652569378106,2.170181551951813,2.170181551951813,1300.0
2007-07-13,2.5077667297241395,3.086482288094912,2.170182826478491,3.086482288094912,5310.0
2007-07-16,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,900.0
2007-07-17,2.411314244988808,2.700671908395296,2.411314244988808,2.604219430580082,2050.0
2007-07-18,2.411315089256934,2.411315089256934,2.363088833463981,2.363088833463981,1100.0
2007-07-19,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,650.0
2007-07-20,2.507766146241704,2.507766146241704,2.507766146241704,2.507766146241704,0.0
2007-07-23,2.5077662728602417,2.5077662728602417,2.411313812350542,2.411313812350542,1700.0
2007-07-24,2.459540692131535,2.459540692131535,2.459540692131535,2.459540692131535,500.0
2007-07-25,2.2184098361241933,2.411315089256934,2.2184098361241933,2.363088833463981,850.0
2007-07-26,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-27,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,0.0
2007-07-30,2.363088833463981,2.363088833463981,2.363088833463981,2.363088833463981,50.0
2007-07-31,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,800.0
2007-08-01,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2007-08-02,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2007-08-03,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,0.0
2007-08-07,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,450.0
2007-08-08,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,0.0
2007-08-09,2.31486147845938,2.31486147845938,2.31486147845938,2.31486147845938,500.0
2007-08-10,1.977276452058166,1.977276452058166,1.6396927516923974,1.9290502420003008,2450.0
2007-08-13,2.07373013736969,2.266635073901995,2.07373013736969,2.266635073901995,1500.0
2007-08-14,2.266635073901995,2.266635073901995,2.266635073901995,2.266635073901995,50.0
2007-08-15,2.121956466495307,2.121956466495307,2.025503763950482,2.025503763950482,1000.0
2007-08-16,2.025503763950482,2.025503763950482,2.025503763950482,2.025503763950482,0.0
2007-08-17,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,400.0
2007-08-20,1.9772774391427137,2.266635073901995,1.9772774391427137,2.266635073901995,1730.0
2007-08-21,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,760.0
2007-08-22,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-23,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-24,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-27,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-28,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-29,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,0.0
2007-08-30,2.0737290895984146,2.2184077188973945,2.0737290895984146,2.2184077188973945,1600.0
2007-08-31,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,0.0
2007-09-04,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,0.0
2007-09-05,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,400.0
2007-09-06,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,0.0
2007-09-07,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,0.0
2007-09-10,2.2184077188973945,2.2184077188973945,2.2184077188973945,2.2184077188973945,0.0
2007-09-11,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,2000.0
2007-09-12,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,50.0
2007-09-13,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,200.0
2007-09-14,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-17,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-18,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,120.0
2007-09-19,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-20,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-21,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-24,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,0.0
2007-09-25,1.7843715770769777,1.832597789303237,1.7843715770769777,1.832597789303237,550.0
2007-09-26,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,50.0
2007-09-27,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,450.0
2007-09-28,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,200.0
2007-10-01,1.9772768841694888,1.9772768841694888,1.9772768841694888,1.9772768841694888,500.0
2007-10-02,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,1800.0
2007-10-03,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,0.0
2007-10-04,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,0.0
2007-10-05,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,0.0
2007-10-09,1.8325978808577077,1.8325978808577077,1.7361453366061723,1.7361453366061723,750.0
2007-10-10,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,2000.0
2007-10-11,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-12,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-15,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,140.0
2007-10-16,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-17,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-18,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-19,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,100.0
2007-10-22,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-23,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-10-24,1.6396923786498157,1.6396923786498157,1.4950135514310514,1.4950135514310514,3400.0
2007-10-25,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,3000.0
2007-10-26,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,700.0
2007-10-29,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,0.0
2007-10-30,1.3985611532589797,1.4950135514310514,1.3985611532589797,1.4950135514310514,3800.0
2007-10-31,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,4000.0
2007-11-01,1.4467885249663843,1.4467885249663843,1.3985622867930072,1.3985622867930072,2800.0
2007-11-02,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,2050.0
2007-11-05,1.398561372210744,1.398561372210744,1.3503350505943084,1.3503350505943084,300.0
2007-11-06,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2007-11-07,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2007-11-08,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,1000.0
2007-11-09,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,6100.0
2007-11-12,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2007-11-13,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2007-11-14,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2007-11-15,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2007-11-16,1.2056566487624836,1.4467879785149802,1.2056566487624836,1.4467879785149802,1500.0
2007-11-19,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2007-11-20,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2007-11-21,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2007-11-22,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2007-11-23,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,500.0
2007-11-26,1.2538831364301208,1.2538831364301208,1.205656906175271,1.205656906175271,1000.0
2007-11-27,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,1000.0
2007-11-28,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2007-11-29,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2007-11-30,1.253883073120852,1.253883073120852,1.253883073120852,1.253883073120852,750.0
2007-12-03,1.350335933639208,1.3985622867930072,1.350335933639208,1.3985622867930072,3500.0
2007-12-04,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,5750.0
2007-12-05,1.4467885509856606,1.5432411440474558,1.4467885509856606,1.5432411440474558,2140.0
2007-12-06,1.6879198316568351,1.6879198316568351,1.5432410119394753,1.63969359674452,1450.0
2007-12-07,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2007-12-10,1.639693069073887,1.929050615390278,1.639693069073887,1.6879192884664935,1650.0
2007-12-11,1.6879199761499375,1.6879199761499375,1.5432411440474558,1.5432411440474558,2500.0
2007-12-12,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,3300.0
2007-12-13,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2007-12-14,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,3480.0
2007-12-17,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,100.0
2007-12-18,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,200.0
2007-12-19,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,8000.0
2007-12-20,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2007-12-21,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2007-12-24,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,400.0
2007-12-27,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1500.0
2007-12-28,1.543240285984963,1.832597789303237,1.543240285984963,1.832597789303237,13250.0
2007-12-31,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,1350.0
2008-01-02,1.6879199761499375,1.6879199761499375,1.5432411440474558,1.5432411440474558,4530.0
2008-01-03,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,29000.0
2008-01-04,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,3000.0
2008-01-07,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,42770.0
2008-01-08,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,15770.0
2008-01-09,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-10,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-11,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-14,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-15,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-16,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-17,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-18,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,5000.0
2008-01-21,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2008-01-22,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,8450.0
2008-01-23,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-24,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,6000.0
2008-01-25,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,140.0
2008-01-28,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,2050.0
2008-01-29,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-01-30,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,500.0
2008-01-31,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-01,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-04,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-05,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,500.0
2008-02-06,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-07,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-08,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,2500.0
2008-02-11,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2008-02-12,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,8350.0
2008-02-13,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,4500.0
2008-02-14,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2008-02-15,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-19,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,4400.0
2008-02-20,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-21,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,3750.0
2008-02-22,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2008-02-25,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,33900.0
2008-02-26,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,2000.0
2008-02-27,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-02-28,1.6396937371092517,1.6396937371092517,1.5432411440474558,1.5432411440474558,950.0
2008-02-29,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-03,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-04,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-05,1.3021092036595578,1.4467879785149802,1.3021092036595578,1.4467879785149802,1350.0
2008-03-06,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1200.0
2008-03-07,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,300.0
2008-03-10,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-03-11,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-03-12,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,350.0
2008-03-13,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-14,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,300.0
2008-03-17,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-18,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-19,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-20,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-03-24,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,500.0
2008-03-25,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-03-26,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,500.0
2008-03-27,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-03-28,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,110.0
2008-03-31,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-01,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-02,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1500.0
2008-04-03,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-04,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-07,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-08,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-09,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,700.0
2008-04-10,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,90.0
2008-04-11,1.543240107099358,1.543240107099358,1.3503350505943084,1.3503350505943084,500.0
2008-04-14,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,50.0
2008-04-15,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-04-16,1.5914675486048409,1.5914675486048409,1.5914675486048409,1.5914675486048409,56600.0
2008-04-17,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,200.0
2008-04-18,1.5914673830881418,1.5914673830881418,1.5432411440474558,1.5432411440474558,550.0
2008-04-21,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-04-22,1.5914663137354472,1.5914663137354472,1.3503350505943084,1.3503350505943084,35870.0
2008-04-23,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,2000.0
2008-04-24,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,0.0
2008-04-25,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,80.0
2008-04-28,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-04-29,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-04-30,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,2500.0
2008-05-01,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,50.0
2008-05-02,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-05-05,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,450.0
2008-05-06,1.3021097188831792,1.5432411440474558,1.0609782937189025,1.5432411440474558,2350.0
2008-05-07,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-05-08,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,500.0
2008-05-09,1.5432411440474558,1.5914673830881418,1.5432411440474558,1.5432411440474558,86650.0
2008-05-12,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1000.0
2008-05-13,1.543240285984963,1.832597789303237,1.543240285984963,1.832597789303237,300.0
2008-05-14,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,200.0
2008-05-15,1.3503355185427135,1.880824550278327,1.3503355185427135,1.880824550278327,1800.0
2008-05-16,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,1350.0
2008-05-20,1.8325982119494244,1.9290507736268436,1.6879194269234885,1.880824550278327,2010.0
2008-05-21,1.880824550278327,1.880824550278327,1.8325982119494244,1.880824550278327,1550.0
2008-05-22,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2008-05-23,2.025503763950482,2.025503763950482,2.025503763950482,2.025503763950482,350.0
2008-05-26,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,9650.0
2008-05-27,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,1750.0
2008-05-28,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-05-29,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-05-30,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-06-02,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-06-03,2.411313812350542,2.411313812350542,2.411313812350542,2.411313812350542,100.0
2008-06-04,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,200.0
2008-06-05,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-06,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-09,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-10,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-11,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-12,2.652445835137467,2.652445835137467,2.652445835137467,2.652445835137467,0.0
2008-06-13,2.507766233862609,2.507766233862609,1.7843722163871654,1.7843722163871654,1600.0
2008-06-16,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-06-17,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-06-18,1.8808247903773576,1.8808247903773576,1.7843722163871654,1.7843722163871654,200.0
2008-06-19,1.7843722163871654,1.7843722163871654,1.7843722163871654,1.7843722163871654,0.0
2008-06-20,1.784371842232083,1.784371842232083,1.6879192884664935,1.6879192884664935,2530.0
2008-06-23,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,930.0
2008-06-24,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2008-06-25,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,100.0
2008-06-26,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,1200.0
2008-06-27,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-06-30,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,2000.0
2008-07-02,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2008-07-03,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2008-07-04,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2008-07-07,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,0.0
2008-07-08,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,400.0
2008-07-09,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,100.0
2008-07-10,1.5432411440474558,1.5432411440474558,1.5432411440474558,1.5432411440474558,0.0
2008-07-11,2.1219553850062325,2.1219553850062325,2.1219553850062325,2.1219553850062325,500.0
2008-07-14,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,810.0
2008-07-15,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,0.0
2008-07-16,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,0.0
2008-07-17,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,0.0
2008-07-18,2.170181522250338,2.170181522250338,1.9290502420003008,1.9290502420003008,1290.0
2008-07-21,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,0.0
2008-07-22,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,450.0
2008-07-23,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,300.0
2008-07-24,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2008-07-25,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2008-07-28,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2008-07-29,1.880824550278327,1.880824550278327,1.880824550278327,1.880824550278327,0.0
2008-07-30,1.591466577719052,1.7361453366061723,1.591466577719052,1.7361453366061723,600.0
2008-07-31,1.7361453366061723,1.7361453366061723,1.7361453366061723,1.7361453366061723,0.0
2008-08-01,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,250.0
2008-08-05,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,0.0
2008-08-06,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,0.0
2008-08-07,1.4950135514310514,1.4950135514310514,1.4950135514310514,1.4950135514310514,0.0
2008-08-08,1.9290502420003008,1.9290502420003008,1.9290502420003008,1.9290502420003008,400.0
2008-08-11,1.4950141984733285,1.4950141984733285,1.4467879785149802,1.4467879785149802,750.0
2008-08-12,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-13,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-14,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-15,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-18,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-19,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-20,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,300.0
2008-08-21,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-22,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,0.0
2008-08-25,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,2200.0
2008-08-26,1.5914670128012034,1.5914670128012034,1.253883073120852,1.253883073120852,1700.0
2008-08-27,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,250.0
2008-08-28,1.302109415921129,1.302109415921129,1.253883073120852,1.253883073120852,9550.0
2008-08-29,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,180.0
2008-09-02,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,37100.0
2008-09-03,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-09-04,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-09-05,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-09-08,1.6879199457941152,1.6879199457941152,1.3985622867930072,1.3985622867930072,600.0
2008-09-09,1.350335933639208,1.3985622867930072,1.350335933639208,1.3985622867930072,17200.0
2008-09-10,1.3985622867930072,1.3985622867930072,1.3985622867930072,1.3985622867930072,0.0
2008-09-11,1.4467875788468332,1.4467875788468332,1.3503350505943084,1.3503350505943084,1500.0
2008-09-12,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,0.0
2008-09-15,1.3503350505943084,1.3503350505943084,1.3503350505943084,1.3503350505943084,500.0
2008-09-16,1.7361455282258251,1.7361455282258251,1.4467879785149802,1.4467879785149802,2000.0
2008-09-17,1.4467879785149802,1.4467879785149802,1.4467879785149802,1.4467879785149802,2400.0
2008-09-18,1.4467875788468332,1.4467875788468332,1.3503350505943084,1.3503350505943084,2000.0
2008-09-19,1.350335423617906,1.4467879785149802,1.350335423617906,1.4467879785149802,2000.0
2008-09-22,1.4467875788468332,1.4467875788468332,1.3021088439582191,1.3503350505943084,6000.0
2008-09-23,1.350335423617906,1.639693088309129,1.350335423617906,1.4467879785149802,21900.0
2008-09-24,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,50.0
2008-09-25,1.63969359674452,1.63969359674452,1.4467884271344305,1.63969359674452,3000.0
2008-09-26,1.591466498211222,1.832597789303237,1.591466498211222,1.832597789303237,6950.0
2008-09-29,1.8325988082524185,1.8325988082524185,1.5432411440474558,1.5432411440474558,2000.0
2008-09-30,1.6879192884664935,1.6879192884664935,1.6879192884664935,1.6879192884664935,300.0
2008-10-01,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,1000.0
2008-10-02,1.832597789303237,1.832597789303237,1.832597789303237,1.832597789303237,1000.0
2008-10-03,1.8325986513741963,1.8325986513741963,1.63969359674452,1.63969359674452,1300.0
2008-10-06,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2008-10-07,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,600.0
2008-10-08,1.63969359674452,1.63969359674452,1.63969359674452,1.63969359674452,0.0
2008-10-09,1.253883073120852,1.253883073120852,1.253883073120852,1.253883073120852,1000.0
2008-10-10,1.253883073120852,1.253883073120852,1.253883073120852,1.253883073120852,0.0
2008-10-14,1.253883073120852,1.253883073120852,1.253883073120852,1.253883073120852,0.0
2008-10-15,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,300.0
2008-10-16,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-10-17,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-10-20,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-10-21,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,750.0
2008-10-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,600.0
2008-10-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-10-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-10-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-10-28,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,200.0
2008-10-29,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-10-30,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-10-31,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-03,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-04,1.1574301841953778,1.1574301841953778,1.1092038594486973,1.1092038594486973,1250.0
2008-11-05,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,1800.0
2008-11-06,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,2000.0
2008-11-07,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,1400.0
2008-11-10,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-11-11,1.3021097152900407,1.3021097152900407,1.3021097152900407,1.3021097152900407,0.0
2008-11-12,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,10000.0
2008-11-13,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,50.0
2008-11-14,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-17,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-18,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-19,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-20,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-21,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-24,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-25,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-26,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-27,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-11-28,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-12-01,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-12-02,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-12-03,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-12-04,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,0.0
2008-12-05,0.5304888462515581,0.5304888462515581,0.5304888462515581,0.5304888462515581,1000.0
2008-12-08,0.5304888462515581,0.5304888462515581,0.5304888462515581,0.5304888462515581,0.0
2008-12-09,0.5304890792319072,0.578715369614845,0.5304890792319072,0.578715369614845,1800.0
2008-12-10,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2008-12-11,0.7233941832734541,0.7233941832734541,0.578715369614845,0.578715369614845,1150.0
2008-12-12,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2008-12-15,0.6269412611708918,0.6751675252971542,0.6269412611708918,0.6751675252971542,61000.0
2008-12-16,0.6751675732020697,0.9645251210001502,0.6751675732020697,0.9645251210001502,2050.0
2008-12-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,8000.0
2008-12-18,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,2000.0
2008-12-19,1.060977656096236,1.060977656096236,0.9645251210001502,0.9645251210001502,2000.0
2008-12-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,6700.0
2008-12-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,800.0
2008-12-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-12-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-12-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2008-12-31,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-02,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,500.0
2009-01-05,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-01-06,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-01-07,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,1000.0
2009-01-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-12,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-14,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,16650.0
2009-01-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,6300.0
2009-01-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2009-01-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,500.0
2009-01-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1560.0
2009-01-28,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-01-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,50.0
2009-01-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1700.0
2009-02-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-03,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-04,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-06,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,350.0
2009-02-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-10,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-11,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-12,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-25,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-02-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,8350.0
2009-03-03,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,900.0
2009-03-04,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,390.0
2009-03-06,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-10,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-11,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-12,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,50.0
2009-03-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1400.0
2009-03-25,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,35000.0
2009-03-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-03-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,4000.0
2009-03-31,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,4450.0
2009-04-01,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,300.0
2009-04-03,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-06,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-07,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,250.0
2009-04-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-14,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,2000.0
2009-04-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,26600.0
2009-04-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,250.0
2009-04-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-28,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1500.0
2009-04-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-04-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-01,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-04,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,20000.0
2009-05-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-06,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-07,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-11,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-12,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,100.0
2009-05-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,7500.0
2009-05-14,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,9500.0
2009-05-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,300.0
2009-05-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-22,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,600.0
2009-05-25,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,0.0
2009-05-26,1.109203866154102,1.109203866154102,0.9645251210001502,0.9645251210001502,25000.0
2009-05-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,5750.0
2009-05-28,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-05-29,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,710.0
2009-06-01,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-02,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-03,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-04,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-05,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-08,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-09,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-10,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-11,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-12,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-15,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-16,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-06-17,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,1400.0
2009-06-18,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,500.0
2009-06-19,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,0.0
2009-06-22,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,0.0
2009-06-23,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,2050.0
2009-06-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,21000.0
2009-06-25,0.9645251210001502,0.9645251210001502,0.4822625605000751,0.4822625605000751,31670.0
2009-06-26,0.8680725859040643,0.9645251210001502,0.8680725859040643,0.9645251210001502,1000.0
2009-06-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-06-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-03,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-06,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-07,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2009-07-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-10,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-14,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-07-20,0.6751678218705046,0.6751678218705046,0.6269415365604261,0.6269415365604261,3000.0
2009-07-21,0.6269415365604261,0.6269415365604261,0.6269415365604261,0.6269415365604261,1760.0
2009-07-22,0.6269415365604261,0.6269415365604261,0.6269415365604261,0.6269415365604261,0.0
2009-07-23,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.6751675252971542,300.0
2009-07-24,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.0
2009-07-27,0.6751678928905163,0.6751678928905163,0.578715369614845,0.578715369614845,3600.0
2009-07-28,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2009-07-29,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,2200.0
2009-07-30,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2009-07-31,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2009-08-04,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,1000.0
2009-08-05,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,300.0
2009-08-06,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,0.0
2009-08-07,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,0.0
2009-08-10,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,1000.0
2009-08-11,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-12,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-13,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-14,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,750.0
2009-08-17,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-18,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,2750.0
2009-08-19,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,900.0
2009-08-20,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,1800.0
2009-08-21,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,0.0
2009-08-24,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,2020.0
2009-08-25,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-26,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-08-27,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,200.0
2009-08-28,0.578715369614845,0.578715369614845,0.578715369614845,0.578715369614845,150.0
2009-08-31,0.6269416824310349,0.771620572023728,0.6269416824310349,0.771620572023728,3100.0
2009-09-01,0.7716201082981556,0.9645251210001502,0.7716201082981556,0.9645251210001502,2150.0
2009-09-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-09-03,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,2750.0
2009-09-04,0.9645250525645556,0.9645250525645556,0.6751675252971542,0.6751675252971542,5070.0
2009-09-08,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.6751675252971542,200.0
2009-09-09,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,250.0
2009-09-10,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-09-11,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-09-14,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,1000.0
2009-09-15,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,1300.0
2009-09-16,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,580.0
2009-09-17,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,250.0
2009-09-18,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-09-21,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-09-22,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,110.0
2009-09-23,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-09-24,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-09-25,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-09-28,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-09-29,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-09-30,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-10-01,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2009-10-02,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,150.0
2009-10-05,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,500.0
2009-10-06,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.7233939892574901,0.0
2009-10-07,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,13300.0
2009-10-08,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,2000.0
2009-10-09,0.7716205059697376,0.81984679837226,0.7716205059697376,0.81984679837226,2000.0
2009-10-13,0.8198464127089203,0.9645251643680572,0.8198464127089203,0.916298894651618,23900.0
2009-10-14,0.916298894651618,0.916298894651618,0.8680726249351794,0.916298894651618,5050.0
2009-10-15,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,1000.0
2009-10-16,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,0.0
2009-10-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,500.0
2009-10-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-10-21,0.96452561808962,0.96452561808962,0.81984679837226,0.81984679837226,480.0
2009-10-22,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,0.0
2009-10-23,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,100.0
2009-10-26,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,1500.0
2009-10-27,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,600.0
2009-10-28,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,1200.0
2009-10-29,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-10-30,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-02,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-03,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-04,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-05,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-06,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-09,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-10,1.109204391356548,1.15743073922969,1.109204391356548,1.15743073922969,1400.0
2009-11-11,0.8680729969320631,1.15743073922969,0.8680729969320631,1.15743073922969,1800.0
2009-11-12,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-13,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-16,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-17,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-18,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-19,1.15743073922969,1.15743073922969,1.15743073922969,1.15743073922969,0.0
2009-11-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1700.0
2009-11-23,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,2000.0
2009-11-24,0.8198464127089203,0.916298894651618,0.8198464127089203,0.916298894651618,3300.0
2009-11-25,0.8198468685546257,0.8198468685546257,0.771620572023728,0.771620572023728,4000.0
2009-11-26,1.1092038594486973,1.1092038594486973,1.1092038594486973,1.1092038594486973,2500.0
2009-11-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1500.0
2009-11-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-12-01,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-12-02,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-12-03,0.8198464536675012,0.8680726683030862,0.8198464536675012,0.8680726683030862,2010.0
2009-12-04,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2009-12-07,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,1000.0
2009-12-08,0.81984679837226,0.81984679837226,0.81984679837226,0.81984679837226,850.0
2009-12-09,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,1000.0
2009-12-10,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,0.0
2009-12-11,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,0.0
2009-12-14,0.8198468685546257,0.8198468685546257,0.771620572023728,0.771620572023728,3600.0
2009-12-15,0.7716202667060272,0.7716202667060272,0.7233939892574901,0.7233939892574901,5500.0
2009-12-16,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,3650.0
2009-12-17,0.771620572023728,0.771620572023728,0.771620572023728,0.771620572023728,0.0
2009-12-18,0.7233937894234166,0.7233937894234166,0.6751675252971542,0.6751675252971542,750.0
2009-12-21,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.6751675252971542,0.0
2009-12-22,0.9162993519010416,1.012751881975241,0.9162993519010416,1.012751881975241,2000.0
2009-12-23,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,2950.0
2009-12-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-12-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2009-12-30,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,12800.0
2009-12-31,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-04,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,630.0
2010-01-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2010-01-06,1.0127517551950669,1.205656906175271,1.0127517551950669,1.205656906175271,2320.0
2010-01-07,1.205656906175271,1.205656906175271,1.205656906175271,1.205656906175271,1040.0
2010-01-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1100.0
2010-01-11,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-12,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,1500.0
2010-01-13,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-14,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,500.0
2010-01-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,850.0
2010-01-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-01-25,1.0609776925031162,1.0609776925031162,1.0609776925031162,1.0609776925031162,3000.0
2010-01-26,0.9645251210001502,1.0127513310580158,0.9645251210001502,0.9645251210001502,3450.0
2010-01-27,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,1000.0
2010-01-28,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2010-01-29,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2010-02-01,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-02-02,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,100.0
2010-02-03,0.9645256456832456,1.012751881975241,0.9645256456832456,1.012751881975241,1200.0
2010-02-04,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,0.0
2010-02-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,28200.0
2010-02-08,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-02-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-02-10,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,4250.0
2010-02-11,0.9645256456832456,1.012751881975241,0.9645256456832456,1.012751881975241,790.0
2010-02-12,1.0609776925031162,1.0609776925031162,1.0609776925031162,1.0609776925031162,1500.0
2010-02-16,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,36900.0
2010-02-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-02-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-02-19,1.0609776925031162,1.0609776925031162,1.0609776925031162,1.0609776925031162,1550.0
2010-02-22,1.0609776925031162,1.0609776925031162,1.0609776925031162,1.0609776925031162,0.0
2010-02-23,1.0609776925031162,1.0609776925031162,1.0609776925031162,1.0609776925031162,0.0
2010-02-24,1.109203866154102,1.109203866154102,0.9645251210001502,0.9645251210001502,900.0
2010-02-25,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1300.0
2010-02-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-01,1.0609782332476534,1.0609782332476534,1.012751881975241,1.012751881975241,1240.0
2010-03-02,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,0.0
2010-03-03,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,0.0
2010-03-04,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,900.0
2010-03-05,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,2500.0
2010-03-08,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,2500.0
2010-03-09,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,2000.0
2010-03-10,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-11,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,2250.0
2010-03-12,1.012751881975241,1.012751881975241,1.012751881975241,1.012751881975241,2750.0
2010-03-15,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1500.0
2010-03-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,1000.0
2010-03-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,3500.0
2010-03-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,500.0
2010-03-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-24,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-03-25,1.0127513310580158,1.0127513310580158,0.9645251210001502,0.9645251210001502,450.0
2010-03-26,0.9645252125546212,0.9645252125546212,0.8680726683030862,0.8680726683030862,1200.0
2010-03-29,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-03-30,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-03-31,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-04-01,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-04-05,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-04-06,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-04-07,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,820.0
2010-04-08,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-04-09,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,300.0
2010-04-12,0.9645251643680572,0.9645251643680572,0.916298894651618,0.916298894651618,2110.0
2010-04-13,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2010-04-14,0.9645256456832456,1.012751881975241,0.9645256456832456,1.012751881975241,3700.0
2010-04-15,0.9645256456832456,1.012751881975241,0.9645256456832456,1.012751881975241,8150.0
2010-04-16,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,5450.0
2010-04-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-04-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-04-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,200.0
2010-04-22,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-04-23,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,70.0
2010-04-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-04-27,1.2056564554600713,1.2056564554600713,0.916298894651618,0.916298894651618,11350.0
2010-04-28,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,13850.0
2010-04-29,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2010-04-30,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,2000.0
2010-05-03,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2010-05-04,0.916298894651618,0.916298894651618,0.916298894651618,0.916298894651618,0.0
2010-05-05,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,5000.0
2010-05-06,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,300.0
2010-05-07,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.8680726683030862,0.0
2010-05-10,0.8680725859040643,0.9645251210001502,0.7716201082981556,0.9645251210001502,10650.0
2010-05-11,0.8198463758461986,0.9645251210001502,0.8198463758461986,0.9645251210001502,2570.0
2010-05-12,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-13,0.96452561808962,0.96452561808962,0.81984679837226,0.81984679837226,1150.0
2010-05-14,0.8680725859040643,0.9645251210001502,0.8680725859040643,0.9645251210001502,2450.0
2010-05-17,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-18,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-19,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-20,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-21,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-25,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-26,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-27,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-28,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-05-31,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-06-01,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.9645251210001502,0.0
2010-06-02,1.9290507736268436,1.9290507736268436,1.6396932035749718,1.880824550278327,147560.0
2010-06-03,1.880824096481904,2.1219553850062325,1.880824096481904,2.1219553850062325,43170.0
2010-06-04,2.025503104766646,2.0737295553245616,1.83259810739764,1.9772768841694888,66210.0
2010-06-07,2.0255032395179664,2.170182140895296,2.0255032395179664,2.073729693284259,69080.0
2010-06-08,1.9772769969753607,1.9772769969753607,1.8325982119494244,1.880824550278327,53140.0
2010-06-09,1.7843722163871654,1.8325984458920608,1.7361458719018683,1.7843722163871654,42850.0
2010-06-10,1.7361453366061723,1.7843716662221225,1.7361453366061723,1.7361453366061723,26240.0
2010-06-11,1.7843720055099874,2.218408364700814,1.7361456667240815,2.073729693284259,1009590.0
2010-06-14,1.9290502420003008,1.977276452058166,1.7843714968463489,1.9290502420003008,66200.0
2010-06-15,1.929050663572333,1.9772768841694888,1.8808244429751764,1.9772768841694888,20400.0
2010-06-16,1.929050663572333,1.9772768841694888,1.929050663572333,1.9772768841694888,13200.0
2010-06-17,2.025502689837408,2.2184077626697114,2.025502689837408,2.170181551951813,29240.0
2010-06-18,2.2184091979409817,2.748898318976304,2.2184091979409817,2.652445835137467,36540.0
2010-06-21,2.4595406374989333,2.748898318976304,2.4595406374989333,2.652445835137467,108690.0
2010-06-22,2.604218455839275,2.9900284526549856,2.604218455839275,2.8453497900843794,194830.0
2010-06-23,2.8935767180394247,3.038255645925723,2.845350485397598,3.038255645925723,164070.0
2010-06-24,3.0382540075626268,3.086480214198716,2.7006701011886167,2.7006701011886167,168230.0
2010-06-25,2.748896307824707,2.748896307824707,2.6524438945525275,2.7006701011886167,11340.0
2010-06-28,2.7006714238404466,2.748897654095296,2.411313812350542,2.411313812350542,145740.0
2010-06-29,2.3630877113521134,2.4113139442448466,2.0255036211813446,2.31486147845938,104520.0
2010-06-30,2.411313812350542,2.411313812350542,2.314861351840843,2.411313812350542,33800.0
2010-07-02,2.5077662728602417,2.5077662728602417,2.411313812350542,2.411313812350542,35310.0
2010-07-05,2.5077662728602417,2.5077662728602417,2.3630875820956923,2.411313812350542,5400.0
2010-07-06,2.411313812350542,2.6042189633307467,2.266634891625188,2.411313812350542,60250.0
2010-07-07,2.314861351840843,2.411313812350542,2.314861351840843,2.411313812350542,10550.0
2010-07-08,2.4113139442448466,2.4113139442448466,2.31486147845938,2.31486147845938,14800.0
2010-07-09,2.4113140062620477,2.4113140062620477,2.170182605635843,2.266635073901995,23840.0
2010-07-12,2.1701815967189546,2.411312885243283,2.1219553850062325,2.1219553850062325,46900.0
2010-07-13,2.121955341233915,2.170181551951813,1.929050268401612,2.170181551951813,36780.0
2010-07-14,2.266634020144399,2.266634020144399,2.1219553850062325,2.1219553850062325,1360.0
2010-07-15,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,34390.0
2010-07-16,2.170182140895296,2.170182140895296,2.073729693284259,2.073729693284259,12410.0
2010-07-19,2.0737291305160177,2.170181551951813,2.0737291305160177,2.170181551951813,12300.0
2010-07-20,2.121955341233915,2.170181551951813,2.121955341233915,2.170181551951813,15400.0
2010-07-21,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,250.0
2010-07-22,2.170181551951813,2.2184077626697114,2.170181551951813,2.170181551951813,8630.0
2010-07-23,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,1900.0
2010-07-26,2.170181551951813,2.170181551951813,2.0737291305160177,2.170181551951813,5040.0
2010-07-27,2.170181551951813,2.170181551951813,2.121955341233915,2.170181551951813,15220.0
2010-07-28,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,5090.0
2010-07-29,2.121955341233915,2.170181551951813,2.121955341233915,2.170181551951813,620.0
2010-07-30,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,42540.0
2010-08-03,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,57700.0
2010-08-04,2.170181551951813,2.170181551951813,2.121955341233915,2.170181551951813,20600.0
2010-08-05,2.170181509131068,2.363086578157082,2.170181509131068,2.2184077188973945,15400.0
2010-08-06,2.170182605635843,2.266635073901995,2.170182605635843,2.266635073901995,14850.0
2010-08-09,2.170181551951813,2.2184077626697114,2.0737291305160177,2.170181551951813,7880.0
2010-08-10,2.2184077626697114,2.2184077626697114,2.121955341233915,2.170181551951813,12130.0
2010-08-11,2.1219553850062325,2.1219553850062325,2.1219553850062325,2.1219553850062325,2800.0
2010-08-12,2.1701815967189546,2.1701815967189546,2.07372917329351,2.1219553850062325,2250.0
2010-08-13,2.1701815967189546,2.1701815967189546,2.07372917329351,2.1219553850062325,5000.0
2010-08-16,2.1219553850062325,2.1219553850062325,2.07372917329351,2.1219553850062325,9870.0
2010-08-17,2.170182605635843,2.266635073901995,2.170182605635843,2.266635073901995,171170.0
2010-08-18,2.2666339733876093,2.2666339733876093,2.121955341233915,2.170181551951813,50050.0
2010-08-19,2.170181509131068,2.2184077188973945,2.170181509131068,2.2184077188973945,201230.0
2010-08-20,2.1701815967189546,2.1701815967189546,2.1219553850062325,2.1219553850062325,18350.0
2010-08-23,2.1219559170897773,2.170182140895296,2.073729693284259,2.073729693284259,7800.0
2010-08-24,2.07372917329351,2.1701815967189546,2.025502731620071,2.1219553850062325,5210.0
2010-08-25,2.121955341233915,2.170181551951813,2.0737291305160177,2.170181551951813,6440.0
2010-08-26,2.025503763950482,2.121956466495307,2.025503763950482,2.025503763950482,346630.0
2010-08-27,2.073729693284259,2.073729693284259,2.073729693284259,2.073729693284259,2000.0
2010-08-30,2.025503763950482,2.121956466495307,2.025503763950482,2.025503763950482,10100.0
2010-08-31,2.025503104766646,2.025503104766646,1.9772768841694888,1.9772768841694888,84850.0
2010-09-01,2.0737295553245616,2.0737295553245616,1.929050663572333,1.9772768841694888,516300.0
2010-09-02,2.025503763950482,2.025503763950482,1.929051291366491,2.025503763950482,63130.0
2010-09-03,2.025503763950482,2.073730230203312,2.025503763950482,2.025503763950482,7230.0
2010-09-07,2.073730230203312,2.073730230203312,2.025503763950482,2.025503763950482,3160.0
2010-09-08,2.073730230203312,2.073730230203312,1.9772775276584864,2.025503763950482,70450.0
2010-09-09,2.025503763950482,2.025503763950482,1.9772775276584864,2.025503763950482,12050.0
2010-09-10,2.025503763950482,2.025503763950482,2.025503763950482,2.025503763950482,27600.0
2010-09-13,2.025503104766646,2.025503104766646,1.929050663572333,1.9772768841694888,57440.0
2010-09-14,1.929051291366491,2.025503763950482,1.929051291366491,2.025503763950482,212190.0
2010-09-15,2.0737291305160177,2.170181551951813,1.9772764791195097,2.170181551951813,74020.0
2010-09-16,2.1219559170897773,2.1219559170897773,2.073729693284259,2.073729693284259,24120.0
2010-09-17,2.121955341233915,2.2184077626697114,2.121955341233915,2.170181551951813,275750.0
2010-09-20,2.1701815967189546,2.1701815967189546,2.1219553850062325,2.1219553850062325,17740.0
2010-09-21,2.1219553850062325,2.1701815967189546,2.025502731620071,2.1219553850062325,233460.0
2010-09-22,2.121955341233915,2.170181551951813,2.121955341233915,2.170181551951813,20600.0
2010-09-23,2.170181551951813,2.170181551951813,2.170181551951813,2.170181551951813,10910.0
2010-09-24,2.121955341233915,2.170181551951813,2.121955341233915,2.170181551951813,138900.0
2010-09-27,2.0737291305160177,2.170181551951813,2.025502689837408,2.170181551951813,31420.0
2010-09-28,2.1701815967189546,2.1701815967189546,2.1219553850062325,2.1219553850062325,8400.0
2010-09-29,2.0737291305160177,2.170181551951813,2.0737291305160177,2.170181551951813,97960.0
2010-09-30,2.121955341233915,2.170181551951813,2.0737291305160177,2.170181551951813,14350.0
2010-10-01,2.170181551951813,2.170181551951813,2.121955341233915,2.170181551951813,8800.0
2010-10-04,2.170182140895296,2.170182140895296,2.073729693284259,2.073729693284259,17060.0
2010-10-05,2.121955341233915,2.170181551951813,2.0737291305160177,2.170181551951813,109820.0
2010-10-06,2.1219553850062325,2.1701815967189546,1.9772765199073483,2.1219553850062325,30670.0
2010-10-07,2.1219553850062325,2.1701815967189546,2.07372917329351,2.1219553850062325,36000.0
2010-10-08,2.121955341233915,2.170181551951813,2.121955341233915,2.170181551951813,5650.0
2010-10-12,2.170181551951813,2.170181551951813,2.0737291305160177,2.170181551951813,6630.0
2010-10-13,2.170182605635843,2.5077664745282,2.1219563715027663,2.266635073901995,500140.0
2010-10-14,2.2666350156058286,2.31486147845938,2.2666350156058286,2.31486147845938,33860.0
2010-10-15,2.31486147845938,2.4113139442448466,2.31486147845938,2.31486147845938,32540.0
2010-10-18,2.31486191370128,2.4595406395820723,2.295571416917175,2.4016691492297557,339800.0
2010-10-19,2.4016682357195416,2.430603969889564,2.387200253654144,2.387200253654144,44000.0
2010-10-20,2.4016682357195416,2.4113134804428817,2.338974030037441,2.387200253654144,108800.0
2010-10-21,2.396847097538585,2.396847097538585,2.348620841745632,2.363088833463981,102100.0
2010-10-22,2.363088833463981,2.363088833463981,2.3389755905870406,2.363088833463981,44000.0
2010-10-25,2.314861559620786,2.3630877942043806,2.310038821182014,2.3389745619321705,55000.0
2010-10-26,2.338974479925338,2.338974479925338,2.242522014139872,2.31486147845938,68800.0
2010-10-27,2.3148623483097523,2.3148623483097523,2.242522856807403,2.290749107822001,61000.0
2010-10-28,2.338975358836599,2.338975358836599,2.26663586733425,2.290749107822001,32800.0
2010-10-29,2.290749993431611,2.290749993431611,2.285927251485216,2.285927251485216,10300.0
2010-11-01,2.266636743621618,2.3148632432416045,2.2521689777044167,2.285927251485216,71800.0
2010-11-02,2.3052170981068327,2.3052170981068327,2.2714586074161622,2.290749107822001,44300.0
2010-11-03,2.2907487341697297,2.334152467983581,2.276280746244824,2.334152467983581,55300.0
2010-11-04,2.338974030037441,2.4113134804428817,2.338974030037441,2.387200253654144,159100.0
2010-11-05,2.363088373974714,2.382378872540966,2.3389751357864577,2.382378872540966,44900.0
2010-11-08,2.387200461711607,2.531879375132041,2.37273270834604,2.507766146241704,491200.0
2010-11-09,2.483654381042943,2.483654381042943,2.4113148883987976,2.4209601387539563,140000.0
2010-11-10,2.435426182987921,2.435426182987921,2.387199739791547,2.435426182987921,117300.0
2010-11-11,2.4354281292671485,2.464363880332625,2.4113148883987976,2.4209601387539563,159300.0
2010-11-12,2.4257817964074,2.435427042458369,2.411313812350542,2.411313812350542,29600.0
2010-11-15,2.435426182987921,2.435426182987921,2.411312961389734,2.435426182987921,136400.0
2010-11-16,2.411313812350542,2.411313812350542,2.3630875820956923,2.411313812350542,102600.0
2010-11-17,2.411314070099014,2.435427302784336,2.411314070099014,2.4306045642629392,173600.0
2010-11-18,2.430603987391408,2.604218623622444,2.430603987391408,2.5801053966600755,1684200.0
2010-11-19,2.5993959698330285,2.7247843861321512,2.5993959698330285,2.691025913291438,324200.0
2010-11-22,2.652444932879641,2.700671158394387,2.5318792541123845,2.691025913291438,33800.0
2010-11-23,2.5849290964502813,2.652445835137467,2.5801063572779093,2.652445835137467,6700.0
2010-11-24,2.652444773352888,2.7488972185814133,2.628331547065373,2.7488972185814133,419400.0
2010-11-25,2.7488969140875867,2.7488969140875867,2.657267216250645,2.657267216250645,1000.0
2010-11-26,2.7440756043979624,2.8694638240043853,2.739252865586525,2.8694638240043853,124800.0
2010-11-29,2.9176879192133773,3.134705930080867,2.8453485056039955,2.990027102862103,99500.0
2010-11-30,3.0044976251010547,3.01414287309653,2.9418033981500424,2.9659166331191558,422400.0
2010-12-01,2.965917915054424,2.965917915054424,2.8308841547923493,2.917691654232594,266700.0
2010-12-02,2.917689365075451,2.9659155880600103,2.917689365075451,2.941802361587346,93500.0
2010-12-03,2.941802361587346,2.9659155880600103,2.941802361587346,2.941802361587346,20400.0
2010-12-06,2.9418033981500424,2.9659166331191558,2.9418033981500424,2.9659166331191558,50000.0
2010-12-07,2.9659166331191558,2.980384390131942,2.9659166331191558,2.9659166331191558,182000.0
2010-12-08,2.965914998776035,2.99002799049703,2.965914998776035,2.985205484137121,1510900.0
2010-12-09,2.985205588811474,2.990028095340481,2.9707376093029865,2.9755603457927267,24500.0
2010-12-10,2.99967292310839,2.99967292310839,2.9707371980577792,2.980382439741316,30200.0
2010-12-13,2.9707370638662844,3.004495523214106,2.9707370638662844,3.004495523214106,243000.0
2010-12-14,2.9803818630448955,2.990027102862103,2.965914118299413,2.990027102862103,206200.0
2010-12-15,2.970738815831813,2.9948520481523397,2.970738815831813,2.9948520481523397,85600.0
2010-12-16,2.994850417246972,2.994850417246972,2.9659146921963613,2.980382439741316,184600.0
2010-12-17,2.951448212767152,2.9610934593463583,2.9418029661879443,2.951448212767152,101900.0
2010-12-20,2.9418033981500424,2.990029638127417,2.9418033981500424,2.9659166331191558,121500.0
2010-12-21,3.086480974058298,3.086480974058298,2.941802088570897,2.9562700691039376,58400.0
2010-12-22,2.965916181982574,3.038255645925723,2.965916181982574,3.038255645925723,266700.0
2010-12-23,3.0864797309948315,3.0864797309948315,2.990027102862103,2.990027102862103,148800.0
2010-12-24,3.038255774344956,3.038255774344956,2.9948520481523397,2.9948520481523397,10100.0
2010-12-29,3.110594879908056,3.110594879908056,3.0334329076811324,3.038255645925723,51000.0
2010-12-30,3.0864804976631697,3.0864804976631697,3.009318329998108,3.009318329998108,13500.0
2010-12-31,3.0575482334968678,3.0623707450842104,3.0334349856772302,3.05272549194855,9200.0
2011-01-04,3.033434012985837,3.033434012985837,2.9900302728125867,3.014143512900148,62400.0
2011-01-05,3.038254269463758,3.110593470673271,3.014141049086779,3.110593470673271,822000.0
2011-01-06,3.134709311074113,3.207048802706466,3.0141435683404936,3.091305570102521,60800.0
2011-01-07,3.0141410922439302,3.1347067359336878,3.0141410922439302,3.06236730372769,9700.0
2011-01-10,3.129885788251106,3.129885788251106,3.062369053594145,3.086482288094912,178900.0
2011-01-11,3.096128183866841,3.096128183866841,3.0816601941463224,3.0816601941463224,7000.0
2011-01-12,3.096127535903049,3.1105952926348315,3.0720143014022825,3.086482288094912,27600.0
2011-01-13,3.1202404686806124,3.15882168898668,3.1202404686806124,3.1347084550404936,29300.0
2011-01-14,3.091305570102521,3.134709311074113,3.091305570102521,3.091305570102521,11900.0
2011-01-17,3.182934692972024,3.182934692972024,3.125063207454186,3.1347084550404936,28300.0
2011-01-18,3.1347076729914742,3.1347076729914742,3.12988493542108,3.12988493542108,110000.0
2011-01-19,3.129885788251106,3.129885788251106,3.076837040286774,3.086482288094912,30300.0
2011-01-20,3.086482288094912,3.086482288094912,3.01414281455346,3.086482288094912,38600.0
2011-01-21,3.067191792478637,3.086482288094912,3.01414281455346,3.086482288094912,44100.0
2011-01-24,3.0864804802570043,3.110593470673271,3.0864804802570043,3.110593470673271,24700.0
2011-01-25,3.1347066910502503,3.1347066910502503,3.014141049086779,3.110593470673271,50400.0
2011-01-26,3.10095069379975,3.10095069379975,3.062369694492894,3.0816601941463224,21000.0
2011-01-27,3.0816595492104204,3.086482288094912,3.0527238057860084,3.086482288094912,129000.0
2011-01-28,3.081657788321194,3.086480524449928,3.04789955526292,3.06236730372769,86300.0
2011-01-31,3.0816591403229587,3.0816591403229587,3.018965152868992,3.038255645925723,232900.0
2011-02-01,3.04789955526292,3.086480524449928,3.018963828372664,3.06236730372769,308700.0
2011-02-02,3.0864829893839225,3.2745654793578045,3.0864829893839225,3.2311617393788703,84300.0
2011-02-03,3.2745631986460197,3.375838368085442,3.2745631986460197,3.2745631986460197,57000.0
2011-02-04,3.2890299501448417,3.2890299501448417,3.1829320837101336,3.255271496286406,131400.0
2011-02-07,3.3276144693364023,3.3276144693364023,3.202225989379881,3.2311617393788703,18300.0
2011-02-08,3.211869475096273,3.211869475096273,3.1732884962901924,3.18775647832286,85600.0
2011-02-09,3.2070483342182867,3.2070483342182867,3.1829350972096817,3.1829350972096817,70800.0
2011-02-10,3.2311582821074305,3.255271496286406,3.207045297889109,3.255271496286406,44200.0
2011-02-11,3.245626561959437,3.3517242084152867,3.2311585860987573,3.327611221928386,50200.0
2011-02-14,3.375838845826122,3.375838845826122,3.2986768886518285,3.308322133298616,24900.0
2011-02-15,3.279385018993908,3.3517242084152867,3.255271802546332,3.327611221928386,130400.0
2011-02-16,3.327613489232036,3.33725873639082,3.3227907506722283,3.33725873639082,667400.0
2011-02-17,3.3179667863784728,3.4722906732123446,3.284208321153198,3.4722906732123446,360100.0
2011-02-18,3.44817704372628,3.602500902044436,3.44817704372628,3.477112767160934,162000.0
2011-02-22,3.4819359161394616,3.544630110146088,3.4722906732123446,3.4722906732123446,184200.0
2011-02-23,3.5205167097782657,3.5783881606336254,3.424064061725295,3.443354545343749,78900.0
2011-02-24,3.3999509703072874,3.568742811891468,3.3999509703072874,3.452999683688144,475600.0
2011-02-25,3.549452462267849,3.554274968228878,3.515694000697821,3.53016197850232,28300.0
2011-02-28,3.520518112539125,3.5542763573421388,3.520518112539125,3.5446311116897355,13600.0
2011-03-01,3.554276512101657,3.554276512101657,3.4722918055060714,3.5205182658287493,38500.0
2011-03-02,3.4964038955105026,3.4964038955105026,3.448177680874917,3.4722906732123446,275800.0
2011-03-03,3.448179532646355,3.448179532646355,3.4047758011849134,3.4337115455055893,197200.0
2011-03-04,3.4385324796078023,3.4578229656957524,3.375838284841597,3.4578229656957524,200400.0
2011-03-07,3.4481780210022723,3.457823264880794,3.3758385769329866,3.3758385769329866,75000.0
2011-03-08,3.279384443365817,3.395127310092298,3.2552712311508167,3.303497425620184,223400.0
2011-03-09,3.327611154897613,3.327611154897613,3.2408037614035115,3.2890301933272,283200.0
2011-03-10,3.2890312567819677,3.298676500293203,3.2118690787313326,3.2456275460010318,48500.0
2011-03-11,3.2311615688253497,3.2552748075321656,3.207048560079422,3.235984308551068,34200.0
2011-03-14,3.2311617393788703,3.240806989378534,3.211871239379544,3.2311617393788703,48400.0
2011-03-15,3.182934561427304,3.202225055802676,2.990029387712745,3.178112052813877,83300.0
2011-03-16,3.207047926918211,3.207047926918211,3.1105952210943064,3.1347084550404936,81000.0
2011-03-17,3.153997433201193,3.25527259912643,3.10094848201161,3.1974011414436467,84200.0
2011-03-18,3.2311615688253497,3.3227915539660065,3.2311615688253497,3.235984308551068,83200.0
2011-03-21,3.2600969544546583,3.303500454289362,3.2552742156058883,3.298677945401437,305500.0
2011-03-22,3.269740691985481,3.279385935267296,3.2552727120823897,3.2745631986460197,17300.0
2011-03-23,3.27938719348904,3.3469039223662818,3.2552739610524686,3.27938719348904,31900.0
2011-03-24,3.2649179553642043,3.284208441927833,3.2263369822369463,3.2745631986460197,15000.0
2011-03-25,3.279386741271114,3.351725968683804,3.255273512159687,3.351725968683804,52500.0
2011-03-28,3.35172362008955,3.35172362008955,3.279384443365817,3.303497425620184,17400.0
2011-03-29,3.303498730706798,3.303498730706798,3.240804538148215,3.2600952535176235,90000.0
2011-03-30,3.2697419465065765,3.27938719348904,3.231160728615897,3.27938719348904,50900.0
2011-03-31,3.2649179553642043,3.279385935267296,3.2504499754611134,3.2745631986460197,130100.0
2011-04-01,3.289030259580804,3.375837424862863,3.289030259580804,3.327611221928386,43000.0
2011-04-04,3.317966975862888,3.4047741671643763,3.317966975862888,3.399951660405777,405600.0
2011-04-05,3.3999518016096664,3.3999518016096664,3.3661933330544653,3.3758385769329866,26900.0
2011-04-06,3.3517242084152867,3.3517242084152867,3.3034980054808094,3.327611221928386,32700.0
2011-04-07,3.32761235754038,3.3999518016096664,3.3083218697833376,3.3758385769329866,625600.0
2011-04-08,3.3758384986137178,3.404774229577974,3.3758384986137178,3.404774229577974,359900.0
2011-04-11,3.414417619731461,3.4240628581503385,3.342078216609566,3.342078216609566,37100.0
2011-04-12,3.3420833312072773,3.3420833312072773,3.221517551481692,3.221517551481692,193900.0
2011-04-13,3.255271736972752,3.293852698543166,3.255271736972752,3.2890301933272,30900.0
2011-04-14,3.3131449860741573,3.3854844434476425,3.255273512159687,3.351725968683804,346400.0
2011-04-15,3.3517253522563077,3.3758385769329866,3.32761235754038,3.3758385769329866,154500.0
2011-04-18,3.3806620213825145,3.3806620213825145,3.298677316276343,3.322790316038816,306600.0
2011-04-19,3.317967723880761,3.375839197795231,3.3131449860741573,3.351725968683804,260000.0
2011-04-20,3.3469028452974228,3.3999518016096664,3.3469028452974228,3.3758385769329866,262400.0
2011-04-21,3.3999518016096664,3.3999518016096664,3.3661933330544653,3.3758385769329866,158400.0
2011-04-25,3.452998883125814,3.56391924987229,3.424063165273773,3.56391924987229,1762200.0
2011-04-26,3.612146391985567,3.612146391985567,3.380660588564128,3.443354545343749,1095900.0
2011-04-27,3.4481805412204403,3.4481805412204403,3.351727801978761,3.419244788436213,1100000.0
2011-04-28,3.3758372230606746,3.414418183101948,3.3517240080545485,3.3806599580461643,1200000.0
2011-04-29,3.3854853049711284,3.4385342845394637,3.3854853049711284,3.4337115455055893,471000.0
2011-05-02,3.4337119293078167,3.4337119293078167,3.3903084229558136,3.3903084229558136,254400.0
2011-05-03,3.38066244322515,3.38066244322515,3.279387233687452,3.3179682220902262,298100.0
2011-05-04,3.3179678080706423,3.322790316038816,3.168466381684424,3.322790316038816,367400.0
2011-05-05,3.255272789512268,3.255272789512268,3.2070465719560866,3.2456275460010318,317800.0
2011-05-06,3.260096052138409,3.3276127676082683,3.260096052138409,3.2842090498258254,34400.0
2011-05-09,3.2600939655780707,3.35172362008955,3.2600939655780707,3.303497425620184,37500.0
2011-05-10,3.298677687453966,3.303500195964784,3.235983467087542,3.27938719348904,349000.0
2011-05-11,3.289032762512356,3.34208151112968,3.231161044990325,3.250451540844052,64000.0
2011-05-12,3.2504512225808235,3.3131454429472478,3.2504512225808235,3.27938719348904,93000.0
2011-05-13,3.27938719348904,3.27938719348904,3.235983467087542,3.27938719348904,87000.0
2011-05-16,3.2793860132707304,3.2793860132707304,3.2456275460010318,3.2456275460010318,68000.0
2011-05-17,3.2070481269073534,3.2118706360208136,3.139531389592916,3.149176637780693,86700.0
2011-05-18,3.1588223126266786,3.2552748075321656,3.1588223126266786,3.235984308551068,172600.0
2011-05-19,3.231160159300301,3.240805404583316,3.202224423451256,3.202224423451256,189200.0
2011-05-20,3.207047161073157,3.207047161073157,3.1829339328852253,3.202224423451256,161000.0
2011-05-24,3.211869475096273,3.211869475096273,3.158820744218299,3.18775647832286,65000.0
2011-05-25,3.1925803460209496,3.1925803460209496,3.178112587784484,3.1829350972096817,28500.0
2011-05-26,3.182934561427304,3.182934561427304,3.158821558438504,3.178112052813877,45400.0
2011-05-27,3.178112052813877,3.1877573000015627,3.178112052813877,3.178112052813877,186000.0
2011-05-30,3.187755898496516,3.207046384390777,3.182933162042586,3.1974011414436467,142500.0
2011-05-31,3.197403701665142,3.226339453675936,3.197403701665142,3.2118714626900813,193000.0
2011-06-01,3.2070464615149894,3.2118689681241626,3.1347070226915004,3.1684654887986587,120600.0
2011-06-02,3.1539993507758783,3.187757836595751,3.1395315925394125,3.1829350972096817,83700.0
2011-06-03,3.158822090161948,3.1974030854070183,3.158822090161948,3.1829350972096817,88000.0
2011-06-06,3.182934561427304,3.1877573000015627,3.158821558438504,3.178112052813877,137300.0
2011-06-07,3.1829350972096817,3.187757836595751,3.158822090161948,3.1829350972096817,89000.0
2011-06-08,3.15882168898668,3.1684669365729863,3.1105952210943064,3.1347084550404936,77900.0
2011-06-09,3.1347066910502503,3.1347066910502503,3.01896378514646,3.110593470673271,69300.0
2011-06-10,3.110594879908056,3.1154176181526463,2.9562709354542087,3.038255645925723,802000.0
2011-06-13,3.076836824334745,3.076836824334745,2.946625873083505,2.999674617324537,306000.0
2011-06-14,2.999673113818445,3.06236730372769,2.975560123056922,3.06236730372769,362700.0
2011-06-15,3.0382541198032382,3.0382541198032382,2.980382439741316,2.980382439741316,132600.0
2011-06-16,2.9755631672187897,2.9755631672187897,2.898401149903862,2.917691654232594,57800.0
2011-06-17,2.9659166146896454,2.9659166146896454,2.941803379870366,2.9466261188185623,501700.0
2011-06-20,2.9466247984167886,2.9466247984167886,2.898398580349564,2.936979554803344,43600.0
2011-06-21,2.946623638664999,2.990027102862103,2.93215566395886,2.990027102862103,83100.0
2011-06-22,2.990028808781517,3.115417227904488,2.985206301101827,3.115417227904488,594200.0
2011-06-23,3.105771009043432,3.105771009043432,2.956269638463419,3.06236730372769,33800.0
2011-06-24,3.086483003201932,3.086483003201932,3.014143512900148,3.014143512900148,10100.0
2011-06-27,3.0382557946892184,3.0382557946892184,2.95144834172272,2.96109358872335,66100.0
2011-06-28,2.9852058002092674,2.9852058002092674,2.941802088570897,2.9562700691039376,21000.0
2011-06-29,3.043076940220379,3.047899676541013,2.965914998776035,2.985205484137121,31000.0
2011-06-30,2.994852196170866,3.086482161572457,2.985206948758111,3.023787938409131,82400.0
2011-07-04,2.990025890858588,3.22151178259968,2.990025890858588,3.2166892796262005,464200.0
2011-07-05,3.2263376516391866,3.250450649866332,3.1588209346580807,3.202224423451256,220500.0
2011-07-06,3.2456294552201235,3.3903084229558136,3.2022257189072403,3.3903084229558136,404200.0
2011-07-07,3.4240639582710424,3.506048626152746,3.3854829921998166,3.4867581431171337,1352900.0
2011-07-08,3.4819372615673405,3.4819372615673405,3.371016810065234,3.395130041680796,214200.0
2011-07-11,3.327612234766843,3.332434741547799,3.313144254502486,3.332434741547799,299100.0
2011-07-12,3.3034967681752563,3.3710134269955523,3.3034967681752563,3.356545686514354,171800.0
2011-07-13,3.351724532745496,3.4867581439892583,3.342079291225277,3.452999683688144,263000.0
2011-07-14,3.4481765699699256,3.472289554538831,3.409595610691152,3.409595610691152,56300.0
2011-07-15,3.4144186548354583,3.462644861549946,3.380660425115664,3.4481771145159463,63000.0
2011-07-18,3.424065031922858,3.4626460100915577,3.4095972800899803,3.4626460100915577,355400.0
2011-07-19,3.467468029052683,3.5446299694058894,3.4626452928002465,3.496403756685135,948500.0
2011-07-20,3.49640503566741,3.5446312660292825,3.49640503566741,3.5205182658287493,417000.0
2011-07-21,3.530164415273739,3.6603753855523142,3.530164415273739,3.6603753855523142,1023500.0
2011-07-22,3.6507253549219394,3.665193093801102,3.6169669142696206,3.641080119015643,169700.0
2011-07-25,3.641080119015643,3.641080119015643,3.588031206550731,3.641080119015643,54500.0
2011-07-26,3.6169706622792255,3.6169706622792255,3.5687444327743307,3.5687444327743307,64800.0
2011-07-27,3.54463015309153,3.54463015309153,3.332434576163341,3.4578229656957524,79900.0
2011-07-28,3.44817704372628,3.4867580083058187,3.433709067028609,3.477112767160934,5100.0
2011-07-29,3.4529996202070485,3.472290102892844,3.3999509078014585,3.4481771145159463,14500.0
2011-08-02,3.4337106717097017,3.4674691464735403,3.351725968683804,3.351725968683804,94300.0
2011-08-03,3.356545686514354,3.3806588939304687,3.32760997559137,3.356545686514354,216200.0
2011-08-04,3.3517257652956847,3.3710162554299297,3.2842090498258254,3.2842090498258254,120900.0
2011-08-05,3.2842082689,3.303498754447314,3.0864806770596696,3.15882011284246,145900.0
2011-08-08,2.9900293297252403,3.0382557946892184,2.95144834172272,2.96109358872335,67800.0
2011-08-09,3.009317582496517,3.009317582496517,2.965914118299413,2.990027102862103,40000.0
2011-08-10,2.999674617324537,2.999674617324537,2.9418031345375035,2.999674617324537,57000.0
2011-08-11,2.9996734201731954,3.279385935267296,2.9996734201731954,3.2745631986460197,129400.0
2011-08-12,3.2745631986460197,3.289031178549111,3.2552727120823897,3.2745631986460197,17200.0
2011-08-15,3.27938719348904,3.356549169348745,3.1877572321752266,3.27938719348904,55000.0
2011-08-16,3.216690537568568,3.303497694683704,3.216690537568568,3.255271496286406,15300.0
2011-08-17,3.2793860132707304,3.2938537635572125,3.2456275460010318,3.2456275460010318,42300.0
2011-08-18,3.2311593186645235,3.2311593186645235,3.1154164053806404,3.15882011284246,35000.0
2011-08-19,3.129884370340855,3.173288080795008,3.0527224228319105,3.105771376724681,49700.0
2011-08-22,3.129885019089618,3.129885019089618,3.062368301024724,3.1009492827760923,8400.0
2011-08-23,3.110595026021472,3.2359834667408878,3.110595026021472,3.226338219759458,36600.0
2011-08-24,3.197402498831788,3.293854969249906,3.178112004748165,3.192579760330468,152000.0
2011-08-25,3.158821558438504,3.178112052813877,3.134708325488872,3.178112052813877,22300.0
2011-08-26,3.178111391281884,3.182933898891493,3.12506242781147,3.12988493542108,86400.0
2011-08-29,3.134708023385518,3.187756992785684,3.1105947927597666,3.173289008418072,47700.0
2011-08-30,3.158822073509313,3.178112571030153,3.1395315759884737,3.1636445829090887,100400.0
2011-08-31,3.1588190994918115,3.255271496286406,3.1588190994918115,3.255271496286406,123400.0
2011-09-01,3.255271496286406,3.284207215324786,3.2311582821074305,3.255271496286406,68500.0
2011-09-02,3.2311617393788703,3.250452239378197,3.207048729360162,3.2311617393788703,36100.0
2011-09-06,3.2311617393788703,3.2311617393788703,3.192580739380217,3.2311617393788703,61900.0
2011-09-07,3.231158521010908,3.313143179328373,3.2215132806183044,3.2890301933272,255200.0
2011-09-08,3.293852698543166,3.322788419720977,3.255271736972752,3.2890301933272,277500.0
2011-09-09,3.255274279787909,3.264919527714772,3.226338536007318,3.250451540844052,78900.0
2011-09-12,3.245628189744983,3.245628189744983,3.1636434886581046,3.2408054520524416,70200.0
2011-09-13,3.27938719348904,3.303500195964784,3.2552739610524686,3.27938719348904,413400.0
2011-09-14,3.279385018993908,3.337256462515281,3.2311585860987573,3.327611221928386,323800.0
2011-09-15,3.337260721511256,3.539811262290755,3.327615468615136,3.510875503602393,1233400.0
2011-09-16,3.49640503566741,3.5205182658287493,3.448178805305538,3.5205182658287493,820400.0
2011-09-19,3.5205168129135367,3.5205168129135367,3.375837951575995,3.467467866428344,189200.0
2011-09-20,3.4964061639906747,3.4964061639906747,3.3806631737708264,3.3903084229558136,324800.0
2011-09-21,3.390307648767779,3.414420651243524,3.2600966995241136,3.27938719348904,16700.0
2011-09-22,3.096127535903049,3.187757505060776,3.067191792478637,3.086482288094912,62200.0
2011-09-23,3.0141407644619576,3.0864801888011826,3.004495523214106,3.004495523214106,52500.0
2011-09-26,2.9900312315862734,3.05272549194855,2.821239186731737,3.05272549194855,117900.0
2011-09-27,3.337258884313767,3.337258884313767,3.1347084550404936,3.1347084550404936,120300.0
2011-09-28,3.1684670709849785,3.2118705719841896,2.9659166331191558,2.9659166331191558,34900.0
2011-09-29,3.014142591281161,3.014142591281161,2.748897951264087,2.821237419447,106000.0
2011-09-30,2.8212363675701573,2.835704347796794,2.6235087608908354,2.710315952368423,37000.0
2011-10-03,2.6620896598594186,2.700670632762191,2.440248835707739,2.4981202950618977,43900.0
2011-10-04,2.435427685616645,2.459540692131535,2.3245072117577297,2.459540692131535,65000.0
2011-10-05,2.4209595315882133,2.594574224400198,2.4209595315882133,2.589751485451686,196000.0
2011-10-06,2.5367015525140126,2.903221032938413,2.5367015525140126,2.8983985262021577,245000.0
2011-10-07,2.965915230234937,2.965915230234937,2.8549948157721423,2.8983985262021577,76000.0
2011-10-11,2.980383952504772,2.99002919908398,2.946625704457957,2.951448212767152,62000.0
2011-10-12,2.9707373611459342,3.043076792724117,2.9418016345068043,3.009318329998108,62000.0
2011-10-13,3.009320388645991,3.1925803460209496,2.990029891023456,3.1829350972096817,128000.0
2011-10-14,3.216692992915412,3.298677707751227,3.1684667577063537,3.192579760330468,32000.0
2011-10-17,3.2311613412660205,3.2311613412660205,3.134708853153343,3.1829350972096817,872000.0
2011-10-18,3.197401450199967,3.424064796325593,3.197401450199967,3.3758385769329866,404600.0
2011-10-19,3.3758404341978925,3.409598921325788,3.3758404341978925,3.3903084229558136,808000.0
2011-10-20,3.3999503708714585,3.452999074899444,3.3999503708714585,3.409595610691152,1230300.0
2011-10-21,3.424064796325593,3.4819362595967203,3.3758385769329866,3.3758385769329866,329800.0
2011-10-24,3.385483527885572,3.4722907152813485,3.351725062251292,3.4578229656957524,39900.0
2011-10-25,3.448177877795493,3.4530003845540933,3.375838436730547,3.399951660405777,110800.0
2011-10-26,3.380661313852624,3.385483820811508,3.3517253522563077,3.3758385769329866,228200.0
2011-10-27,3.4288889084031906,3.4722924082831588,3.3999531651629296,3.424066169549391,766900.0
2011-10-28,3.433711417296145,3.433711417296145,3.3758399308156224,3.424066169549391,567400.0
2011-10-31,3.3951277030813114,3.4047729430916296,3.3806599580461643,3.3806599580461643,45900.0
2011-11-01,3.3758405739351387,3.3758405739351387,3.274565338320213,3.34690482518243,32900.0
2011-11-02,3.375838436730547,3.491581358465866,3.3710157000112035,3.399951660405777,453900.0
2011-11-03,3.414419467722705,3.5735661027496666,3.380661229965924,3.525339884553731,1414700.0
2011-11-04,3.6314377860885303,3.6314377860885303,3.515694632727084,3.55909834398272,249700.0
2011-11-07,3.544629933060466,3.6651955786064727,3.544629933060466,3.6651955786064727,363300.0
2011-11-08,3.670018164864821,3.7712933213825615,3.650727680762462,3.756825343325437,359600.0
2011-11-09,3.7134255836353,3.7134255836353,3.549456294591776,3.549456294591776,66400.0
2011-11-10,3.689308910620671,3.887036731634187,3.6700184251501913,3.776116095237835,903800.0
2011-11-11,3.809873739517208,3.8388094614930033,3.780938017541413,3.8195189801758063,193500.0
2011-11-14,3.8098746738130154,3.877391374980329,3.805051937320697,3.853278152440208,147000.0
2011-11-15,3.858100484000601,3.949730168130191,3.85327774801446,3.858100484000601,399100.0
2011-11-16,3.872569078343433,4.026893444175852,3.8581013271446656,3.9545537683389775,923000.0
2011-11-17,3.978668906379279,3.978668906379279,3.809876938161423,3.8822164188150383,401900.0
2011-11-18,3.872570039166263,3.896683270427951,3.8339890531162135,3.8677477608512314,109000.0
2011-11-21,3.86292236295452,3.86292236295452,3.723066039874323,3.747179254533827,81100.0
2011-11-22,3.785762815995604,3.954554744741748,3.7809403077255617,3.92079649696901,496100.0
2011-11-23,3.920795205482866,3.920795205482866,3.7471805956934623,3.8098747922786274,306100.0
2011-11-24,3.848457136565321,3.848457136565321,3.7616499157264,3.80505341116545,27600.0
2011-11-25,3.809876130459605,3.882215595777099,3.809876130459605,3.83881187059444,145800.0
2011-11-28,3.8822149479879,3.9256186659281855,3.877392210456409,3.896682700660808,240400.0
2011-11-29,3.882214552423624,3.978666993617936,3.882214552423624,3.9545537683389775,472000.0
2011-11-30,3.978666089393544,4.128167684208906,3.978666089393544,4.128167684208906,1120900.0
2011-12-01,4.147459291816182,4.157104306396163,4.002780393744169,4.123346065483924,130100.0
2011-12-02,4.128170928438364,4.152283707265388,4.104057689689566,4.104057689689566,45700.0
2011-12-05,4.161925915974362,4.195684147739818,4.099231728466076,4.128167684208906,201400.0
2011-12-06,4.1522816640079085,4.181217628251994,4.108878407524104,4.147459386568518,60700.0
2011-12-07,4.171572492651926,4.171572492651926,4.051006808356534,4.137814248224124,1115900.0
2011-12-08,4.137814372686169,4.137814372686169,4.03171643853684,4.0413619143329615,74100.0
2011-12-09,4.031716919939048,4.036539658412961,3.949732205569138,3.988313653438791,47300.0
2011-12-12,3.9786685644887783,3.9786685644887783,3.911151599034733,3.964200807577805,41000.0
2011-12-13,3.954554944043052,4.026894641386789,3.949732205569138,3.988313653438791,127000.0
2011-12-14,3.9883133349234736,4.026894319790311,3.833988935534506,3.9304413977016,140800.0
2011-12-15,3.86292232169667,3.86292232169667,3.626613602423668,3.6941302808042447,1600000.0
2011-12-16,3.7375374008104782,3.829167377586943,3.7375374008104782,3.824344638301455,1403000.0
2011-12-19,3.824343033025064,3.88221473035481,3.7809395474787175,3.8629242412318177,662800.0
2011-12-20,3.896682190809962,4.075119316833905,3.896682190809962,3.997957366112362,485100.0
2011-12-21,3.940086749760342,4.031716470952199,3.940086749760342,3.973844995474984,533200.0
2011-12-22,3.959377963841097,4.132992421942849,3.959377963841097,4.099234170070153,515900.0
2011-12-23,4.084765065818655,4.084765065818655,4.051006365162584,4.070296854142538,37100.0
2011-12-28,4.031716871608689,4.055830103767543,3.983490867212629,4.002781360955383,47100.0
2011-12-29,4.002781360955383,4.012426377865936,3.959377635053775,4.002781360955383,18300.0
2011-12-30,4.026893327593693,4.026893327593693,3.949730916950645,3.997957366112362,76000.0
2012-01-03,4.026894713717026,4.132992202518895,4.026894713717026,4.118524446758943,168900.0
2012-01-04,4.099232839151664,4.161927043646923,4.051006386487148,4.123346065483924,248300.0
2012-01-05,4.0992329328022254,4.190862643052324,4.079942443280018,4.147459386568518,379200.0
2012-01-06,4.171572232429505,4.214975949655779,4.171572232429505,4.171572232429505,137800.0
2012-01-09,4.190862983742325,4.190862983742325,4.089587790537332,4.137814248224124,313700.0
2012-01-10,4.195685284559161,4.20533075906068,4.099232839151664,4.123346065483924,150000.0
2012-01-11,4.171573191159876,4.171573191159876,4.017249236595949,4.118524446758943,170000.0
2012-01-12,4.157106811609941,4.306608537027532,4.157106811609941,4.277672556006708,886100.0
2012-01-13,4.287315266116399,4.292137543235825,4.239088815549989,4.248734289631877,403300.0
2012-01-16,4.287314475534274,4.287314475534274,4.224620285327376,4.243910770012465,399300.0
2012-01-17,4.243910770012465,4.2969594879161015,4.224620285327376,4.243910770012465,3208600.0
2012-01-18,4.243912623571136,4.296961364644183,4.239089885313141,4.258380378423488,278100.0
2012-01-19,4.301782919766529,4.301782919766529,4.195685006879312,4.224620968547283,445000.0
2012-01-20,4.210153783134557,4.210153783134557,4.142637289334844,4.195686028737708,92400.0
2012-01-23,4.195685006879312,4.258379207225326,4.16674950513285,4.224620968547283,342400.0
2012-01-24,4.219799474700972,4.3934139160883054,4.195686242861209,4.335542435625861,768000.0
2012-01-25,4.292138671740526,4.571851054757057,4.292138671740526,4.562206038060782,1550000.0
2012-01-26,4.562205374704426,4.629722321447762,4.436816956433189,4.460930184550207,768000.0
2012-01-27,4.441641749623769,4.533271506968619,4.427173990026537,4.509158727613827,362200.0
2012-01-30,4.533271320204581,4.567030037769694,4.460932065276905,4.513980821562416,1950500.0
2012-01-31,4.552562006405523,4.557384746245195,4.499513247934482,4.509158727613827,621000.0
2012-02-01,4.55738107235913,4.55738107235913,4.480219136814815,4.504332356652767,1426400.0
2012-02-02,4.475398754280207,4.615254950978912,4.475398754280207,4.557383468888585,645700.0
2012-02-03,4.591141923774852,4.6538356809547015,4.567028692594032,4.644190664435352,1152600.0
2012-02-06,4.644192869215554,4.702064375570415,4.629725107607302,4.649015609725589,262300.0
2012-02-07,4.62972295691876,4.649013450075854,4.581496494065209,4.62972295691876,202100.0
2012-02-08,4.629721265444832,4.629721265444832,4.595962569812469,4.610430779335539,158700.0
2012-02-09,4.61042991656612,4.653833157248693,4.595961709750546,4.63454267474931,706300.0
2012-02-10,4.634543776869936,4.702060711634371,4.624898763287296,4.697237974882307,475800.0
2012-02-13,4.803337086344763,4.962483759633646,4.798514348385317,4.837095332217676,748200.0
2012-02-14,4.851561721760748,4.851561721760748,4.774399323189841,4.808158016290061,682100.0
2012-02-15,4.827448068679928,5.034820645250911,4.827448068679928,4.981771932159988,3461800.0
2012-02-16,4.99624029734075,5.0107085062725485,4.948014313999097,4.991418020951598,279600.0
2012-02-17,5.04,5.105,4.945,5.0,278627.0
2012-02-21,4.985,5.06,4.94,5.04,277107.0
2012-02-22,5.03,5.06,5.015,5.04,766911.0
2012-02-23,5.04,5.07,5.015,5.07,1314537.0
2012-02-24,5.085,5.195,5.03,5.03,397140.0
2012-02-27,5.015,5.18,4.99,5.085,653317.0
2012-02-28,4.94,4.94,4.71,4.78,6209364.0
2012-02-29,4.815,4.84,4.785,4.79,1409990.0
2012-03-01,4.79,4.81,4.725,4.775,637199.0
2012-03-02,4.775,4.78,4.735,4.745,271579.0
2012-03-05,4.735,4.735,4.615,4.66,480141.0
2012-03-06,4.59,4.59,4.435,4.46,676249.0
2012-03-07,4.46,4.655,4.435,4.605,701605.0
2012-03-08,4.62,4.655,4.57,4.655,818649.0
2012-03-09,4.69,4.71,4.655,4.69,274964.0
2012-03-12,4.725,4.795,4.66,4.69,676755.0
2012-03-13,4.69,4.69,4.615,4.65,473872.0
2012-03-14,4.63,4.645,4.435,4.455,821559.0
2012-03-15,4.485,4.665,4.485,4.615,1035534.0
2012-03-16,4.615,4.635,4.435,4.435,1045065.0
2012-03-19,4.465,4.55,4.43,4.52,818918.0
2012-03-20,4.505,4.515,4.445,4.51,788102.0
2012-03-21,4.515,4.53,4.41,4.455,426564.0
2012-03-22,4.465,4.465,4.315,4.34,434200.0
2012-03-23,4.37,4.455,4.37,4.455,702253.0
2012-03-26,4.46,4.46,4.39,4.39,295653.0
2012-03-27,4.4,4.405,4.365,4.39,436179.0
2012-03-28,4.36,4.385,4.285,4.285,1021017.0
2012-03-29,4.285,4.355,4.21,4.22,553901.0
2012-03-30,4.22,4.285,4.19,4.265,611394.0
2012-04-02,4.265,4.315,4.265,4.275,455284.0
2012-04-03,4.265,4.27,4.115,4.165,739459.0
2012-04-04,4.13,4.13,4.0,4.05,292178.0
2012-04-05,4.02,4.18,4.005,4.075,421585.0
2012-04-09,4.01,4.04,3.935,3.945,340936.0
2012-04-10,3.91,3.92,3.71,3.76,963981.0
2012-04-11,3.805,3.985,3.76,3.935,1116378.0
2012-04-12,3.91,4.085,3.91,4.035,1275371.0
2012-04-13,3.995,4.015,3.89,3.915,1030433.0
2012-04-16,3.925,3.945,3.785,3.82,231188.0
2012-04-17,3.815,3.925,3.815,3.845,590585.0
2012-04-18,3.855,3.855,3.735,3.76,1155233.0
2012-04-19,3.755,3.77,3.71,3.71,776625.0
2012-04-20,3.725,3.78,3.705,3.705,1818748.0
2012-04-23,3.705,3.825,3.64,3.695,920354.0
2012-04-24,3.715,3.93,3.715,3.87,1581287.0
2012-04-25,3.875,4.14,3.875,4.08,1862963.0
2012-04-26,4.085,4.19,3.965,4.19,1566061.0
2012-04-27,4.23,4.41,4.23,4.315,2204336.0
2012-04-30,4.315,4.315,4.14,4.29,1020935.0
2012-05-01,4.315,4.45,4.265,4.32,1561728.0
2012-05-02,4.32,4.32,4.175,4.21,1069193.0
2012-05-03,4.195,4.205,3.955,4.1,603566.0
2012-05-04,4.055,4.055,3.84,3.885,631412.0
2012-05-07,3.885,3.96,3.805,3.845,1087814.0
2012-05-08,3.81,3.815,3.61,3.715,1098983.0
2012-05-09,3.55,3.905,3.55,3.845,1376527.0
2012-05-10,3.91,4.0,3.88,3.92,1037170.0
2012-05-11,3.87,3.94,3.825,3.89,532768.0
2012-05-14,3.81,3.81,3.615,3.615,647679.0
2012-05-15,3.625,3.695,3.415,3.455,691849.0
2012-05-16,3.42,3.52,3.38,3.425,405082.0
2012-05-17,3.44,3.54,3.43,3.44,455348.0
2012-05-18,3.465,3.515,3.4,3.425,250816.0
2012-05-22,3.49,3.605,3.465,3.575,527908.0
2012-05-23,3.575,3.64,3.5,3.62,407726.0
2012-05-24,3.635,3.67,3.585,3.64,266314.0
2012-05-25,3.635,3.73,3.615,3.71,214489.0
2012-05-28,3.735,3.755,3.7,3.71,365622.0
2012-05-29,3.71,3.82,3.645,3.74,524353.0
2012-05-30,3.71,3.71,3.58,3.595,437037.0
2012-05-31,3.595,3.725,3.445,3.725,959008.0
2012-06-01,3.675,3.675,3.505,3.535,374545.0
2012-06-04,3.54,3.545,3.37,3.515,620484.0
2012-06-05,3.5,3.69,3.445,3.675,454103.0
2012-06-06,3.695,3.845,3.66,3.775,1082794.0
2012-06-07,3.8,3.85,3.65,3.72,432581.0
2012-06-08,3.665,3.7,3.575,3.695,300867.0
2012-06-11,3.71,3.8,3.635,3.75,613741.0
2012-06-12,3.75,3.76,3.55,3.65,2291386.0
2012-06-13,3.615,3.64,3.415,3.435,878567.0
2012-06-14,3.445,3.57,3.435,3.475,918659.0
2012-06-15,3.475,3.59,3.35,3.55,1010688.0
2012-06-18,3.5,3.66,3.44,3.505,724539.0
2012-06-19,3.545,3.71,3.54,3.605,869121.0
2012-06-20,3.615,3.615,3.38,3.4,950038.0
2012-06-21,3.375,3.375,2.99,3.04,1642160.0
2012-06-22,3.04,3.08,2.895,2.98,615343.0
2012-06-25,2.93,2.96,2.79,2.795,273714.0
2012-06-26,2.825,2.88,2.8,2.83,864618.0
2012-06-27,2.85,3.05,2.83,3.025,840661.0
2012-06-28,3.085,3.085,2.97,3.04,579882.0
2012-06-29,3.19,3.255,3.125,3.24,725082.0
2012-07-03,3.28,3.37,3.265,3.345,440223.0
2012-07-04,3.355,3.435,3.305,3.43,217573.0
2012-07-05,3.42,3.43,3.305,3.375,404985.0
2012-07-06,3.365,3.365,3.19,3.28,383961.0
2012-07-09,3.28,3.295,3.14,3.175,364759.0
2012-07-10,3.18,3.23,3.035,3.11,607198.0
2012-07-11,3.11,3.15,3.035,3.075,298200.0
2012-07-12,3.04,3.05,2.945,2.975,624302.0
2012-07-13,2.99,3.045,2.975,2.99,541985.0
2012-07-16,2.99,3.09,2.985,3.01,309661.0
2012-07-17,3.085,3.205,3.04,3.19,341272.0
2012-07-18,3.225,3.4,3.19,3.305,482352.0
2012-07-19,3.35,3.445,3.305,3.36,1163378.0
2012-07-20,3.275,3.345,3.225,3.26,553001.0
2012-07-23,3.18,3.29,3.15,3.24,167312.0
2012-07-24,3.245,3.28,3.16,3.16,478350.0
2012-07-25,3.185,3.205,3.14,3.17,398140.0
2012-07-26,3.205,3.27,3.185,3.24,995089.0
2012-07-27,3.26,3.43,3.26,3.43,487935.0
2012-07-30,3.44,3.505,3.375,3.425,571879.0
2012-07-31,3.425,3.485,3.375,3.375,630538.0
2012-08-01,3.4,3.435,3.355,3.39,156689.0
2012-08-02,3.375,3.38,3.265,3.27,144613.0
2012-08-03,3.34,3.38,3.295,3.315,201581.0
2012-08-07,3.35,3.47,3.33,3.445,827390.0
2012-08-08,3.46,3.545,3.415,3.42,454062.0
2012-08-09,3.45,3.65,3.415,3.515,936001.0
2012-08-10,3.52,3.52,3.44,3.45,277670.0
2012-08-13,3.45,3.505,3.355,3.42,766759.0
2012-08-14,3.435,3.55,3.435,3.52,1327420.0
2012-08-15,3.53,3.665,3.495,3.575,1461997.0
2012-08-16,3.6,3.64,3.575,3.605,1290280.0
2012-08-17,3.605,3.785,3.605,3.75,916438.0
2012-08-20,3.745,3.745,3.59,3.635,767302.0
2012-08-21,3.66,3.705,3.575,3.585,993794.0
2012-08-22,3.57,3.585,3.49,3.505,882991.0
2012-08-23,3.5,3.57,3.48,3.525,770708.0
2012-08-24,3.52,3.68,3.5,3.625,593423.0
2012-08-27,3.63,3.745,3.6,3.675,715206.0
2012-08-28,3.69,3.69,3.545,3.545,405871.0
2012-08-29,3.55,3.575,3.44,3.455,276140.0
2012-08-30,3.455,3.51,3.36,3.455,639456.0
2012-08-31,3.5,3.56,3.43,3.555,601120.0
2012-09-04,3.56,3.58,3.425,3.435,440053.0
2012-09-05,3.425,3.475,3.36,3.44,2323983.0
2012-09-06,3.445,3.54,3.445,3.495,2961861.0
2012-09-07,3.5,3.565,3.485,3.53,1788192.0
2012-09-10,3.525,3.615,3.485,3.52,1084640.0
2012-09-11,3.53,3.58,3.5,3.505,620977.0
2012-09-12,3.555,3.555,3.455,3.495,1148864.0
2012-09-13,3.495,3.545,3.445,3.495,568657.0
2012-09-14,3.57,3.735,3.57,3.68,1662667.0
2012-09-17,3.685,3.79,3.655,3.715,1772425.0
2012-09-18,3.67,3.72,3.605,3.615,572207.0
2012-09-19,3.615,3.675,3.565,3.645,903105.0
2012-09-20,3.645,3.75,3.585,3.665,1510070.0
2012-09-21,3.735,3.78,3.69,3.73,1463304.0
2012-09-24,3.71,3.725,3.66,3.68,830931.0
2012-09-25,3.71,3.75,3.575,3.59,976644.0
2012-09-26,3.59,3.64,3.48,3.565,920036.0
2012-09-27,3.61,3.685,3.585,3.605,1336206.0
2012-09-28,3.605,3.615,3.555,3.565,1737005.0
2012-10-01,3.575,3.66,3.575,3.61,1139314.0
2012-10-02,3.64,3.64,3.56,3.58,2150985.0
2012-10-03,3.58,3.585,3.51,3.545,868656.0
2012-10-04,3.62,3.86,3.615,3.78,4947781.0
2012-10-05,3.825,3.83,3.735,3.78,1504368.0
2012-10-09,3.79,3.9,3.78,3.8,2038545.0
2012-10-10,3.81,3.825,3.695,3.71,844143.0
2012-10-11,3.775,3.805,3.745,3.77,856635.0
2012-10-12,3.74,3.795,3.74,3.765,801249.0
2012-10-15,3.755,3.77,3.68,3.725,818334.0
2012-10-16,3.745,3.795,3.74,3.75,1168237.0
2012-10-17,3.765,3.845,3.75,3.75,1450798.0
2012-10-18,3.75,3.77,3.73,3.73,858215.0
2012-10-19,3.725,3.745,3.64,3.67,505379.0
2012-10-22,3.665,3.685,3.595,3.62,960434.0
2012-10-23,3.585,3.605,3.47,3.605,696296.0
2012-10-24,3.62,3.655,3.565,3.575,1058851.0
2012-10-25,3.615,3.64,3.565,3.605,751070.0
2012-10-26,3.655,3.875,3.645,3.83,11753092.0
2012-10-29,3.845,3.855,3.81,3.855,1158847.0
2012-10-30,3.86,4.05,3.855,3.905,2858719.0
2012-10-31,3.915,3.965,3.835,3.835,2389702.0
2012-11-01,3.88,3.98,3.835,3.94,4124727.0
2012-11-02,3.94,3.975,3.86,3.87,1267456.0
2012-11-05,3.86,4.025,3.845,3.975,2342485.0
2012-11-06,4.0,4.055,3.97,3.995,1935968.0
2012-11-07,3.995,4.085,3.94,4.055,3316992.0
2012-11-08,4.075,4.075,4.02,4.05,2759429.0
2012-11-09,4.015,4.08,4.015,4.08,1143292.0
2012-11-12,4.1,4.22,4.08,4.215,1117173.0
2012-11-13,4.175,4.19,4.06,4.11,1219563.0
2012-11-14,4.11,4.115,4.0,4.025,1444786.0
2012-11-15,4.045,4.1,3.98,4.055,1130507.0
2012-11-16,4.05,4.12,4.04,4.115,1277017.0
2012-11-19,4.195,4.36,4.18,4.295,2012092.0
2012-11-20,4.295,4.315,4.185,4.28,1153913.0
2012-11-21,4.325,4.34,4.03,4.03,10137246.0
2012-11-22,4.075,4.12,4.035,4.05,1280855.0
2012-11-23,4.11,4.215,4.055,4.17,1228488.0
2012-11-26,4.15,4.155,4.095,4.105,1539860.0
2012-11-27,4.115,4.145,4.065,4.09,1686346.0
2012-11-28,4.075,4.09,4.015,4.08,1129564.0
2012-11-29,4.1,4.14,4.065,4.13,747961.0
2012-11-30,4.16,4.175,4.13,4.14,1057400.0
2012-12-03,4.195,4.2,4.155,4.2,1527719.0
2012-12-04,4.195,4.305,4.185,4.3,2100104.0
2012-12-05,4.3,4.315,4.24,4.29,2644936.0
2012-12-06,4.275,4.275,4.225,4.25,1684293.0
2012-12-07,4.25,4.25,4.115,4.125,831698.0
2012-12-10,4.18,4.22,4.145,4.185,707004.0
2012-12-11,4.195,4.235,4.14,4.19,1755930.0
2012-12-12,4.21,4.215,4.15,4.16,905640.0
2012-12-13,4.155,4.155,4.1,4.115,394118.0
2012-12-14,4.14,4.175,4.1,4.12,433164.0
2012-12-17,4.145,4.155,4.1,4.135,498462.0
2012-12-18,4.145,4.175,4.12,4.145,312738.0
2012-12-19,4.155,4.17,4.145,4.145,610663.0
2012-12-20,4.145,4.155,4.1,4.1,328040.0
2012-12-21,4.04,4.155,4.03,4.145,1308510.0
2012-12-24,4.125,4.17,4.115,4.165,156130.0
2012-12-27,4.17,4.17,4.1,4.125,286215.0
2012-12-28,4.105,4.125,4.1,4.115,135455.0
2012-12-31,4.11,4.18,4.1,4.17,181701.0
2013-01-02,4.195,4.285,4.195,4.275,754485.0
2013-01-03,4.275,4.315,4.245,4.305,668122.0
2013-01-04,4.295,4.575,4.295,4.525,1908319.0
2013-01-07,4.525,4.53,4.42,4.435,607887.0
2013-01-08,4.44,4.44,4.365,4.38,717358.0
2013-01-09,4.38,4.42,4.25,4.26,2423516.0
2013-01-10,4.34,4.405,4.32,4.405,2269751.0
2013-01-11,4.43,4.43,4.35,4.42,1074197.0
2013-01-14,4.435,4.435,4.33,4.365,1077769.0
2013-01-15,4.375,4.38,4.265,4.295,789952.0
2013-01-16,4.34,4.365,4.29,4.335,1062415.0
2013-01-17,4.37,4.48,4.365,4.455,2856053.0
2013-01-18,4.48,4.525,4.41,4.52,1766176.0
2013-01-21,4.53,4.59,4.45,4.59,452128.0
2013-01-22,4.575,4.575,4.465,4.505,1696354.0
2013-01-23,4.495,4.515,4.46,4.505,652234.0
2013-01-24,4.48,4.525,4.48,4.51,1245145.0
2013-01-25,4.53,4.53,4.485,4.495,1443588.0
2013-01-28,4.505,4.52,4.425,4.435,755256.0
2013-01-29,4.46,4.46,4.375,4.375,522338.0
2013-01-30,4.4,4.465,4.38,4.445,1756523.0
2013-01-31,4.515,4.665,4.445,4.64,3598134.0
2013-02-01,4.645,4.645,4.535,4.535,2674367.0
2013-02-04,4.58,4.6,4.525,4.54,1047930.0
2013-02-05,4.565,4.6,4.54,4.545,1277033.0
2013-02-06,4.55,4.555,4.52,4.535,655390.0
2013-02-07,4.535,4.545,4.515,4.535,730720.0
2013-02-08,4.555,4.555,4.495,4.5,403936.0
2013-02-11,4.535,4.535,4.395,4.43,1802698.0
2013-02-12,4.48,4.495,4.435,4.455,1787010.0
2013-02-13,4.485,4.485,4.335,4.365,1289169.0
2013-02-14,4.365,4.39,4.32,4.35,881750.0
2013-02-15,4.365,4.365,4.265,4.3,1854550.0
2013-02-19,4.34,4.355,4.305,4.335,954319.0
2013-02-20,4.36,4.36,4.225,4.255,1000305.0
2013-02-21,4.22,4.24,4.145,4.23,531863.0
2013-02-22,4.24,4.32,4.235,4.32,587735.0
2013-02-25,4.365,4.405,4.32,4.325,2251545.0
2013-02-26,4.365,4.37,4.22,4.26,1036589.0
2013-02-27,4.28,4.35,4.235,4.26,983577.0
2013-02-28,4.29,4.315,4.27,4.305,730040.0
2013-03-01,4.305,4.33,4.245,4.305,686551.0
2013-03-04,4.32,4.365,4.285,4.31,1319037.0
2013-03-05,4.345,4.415,4.31,4.405,1834461.0
2013-03-06,4.43,4.475,4.39,4.465,834246.0
2013-03-07,4.47,4.53,4.465,4.515,954904.0
2013-03-08,4.53,4.54,4.44,4.505,876683.0
2013-03-11,4.505,4.535,4.45,4.5,368428.0
2013-03-12,4.52,4.605,4.51,4.555,1288365.0
2013-03-13,4.57,4.57,4.51,4.52,360672.0
2013-03-14,4.54,4.55,4.51,4.525,580475.0
2013-03-15,4.545,4.665,4.53,4.625,1012388.0
2013-03-18,4.54,4.59,4.445,4.465,44520882.0
2013-03-19,4.48,4.56,4.41,4.46,3104299.0
2013-03-20,4.5,4.655,4.465,4.635,4461975.0
2013-03-21,4.64,4.79,4.59,4.745,1809331.0
2013-03-22,4.76,4.85,4.75,4.75,1023494.0
2013-03-25,4.78,4.84,4.755,4.775,831005.0
2013-03-26,4.8,4.8,4.745,4.745,1277326.0
2013-03-27,4.75,4.8,4.695,4.775,1055886.0
2013-03-28,4.78,4.78,4.705,4.74,1252340.0
2013-04-01,4.73,4.805,4.7,4.775,1303804.0
2013-04-02,4.775,4.815,4.755,4.78,696880.0
2013-04-03,4.815,4.825,4.665,4.73,1244595.0
2013-04-04,4.705,4.755,4.635,4.69,1285296.0
2013-04-05,4.68,4.755,4.635,4.735,1323458.0
2013-04-08,4.735,4.83,4.725,4.81,1822020.0
2013-04-09,4.825,4.97,4.79,4.94,2009869.0
2013-04-10,4.95,5.02,4.92,4.95,1418493.0
2013-04-11,4.975,4.99,4.91,4.945,642456.0
2013-04-12,4.91,4.915,4.79,4.845,1123041.0
2013-04-15,4.8,4.8,4.64,4.655,1413925.0
2013-04-16,4.74,4.79,4.705,4.765,1331165.0
2013-04-17,4.78,4.78,4.57,4.64,1904485.0
2013-04-18,4.645,4.745,4.575,4.675,1534814.0
2013-04-19,4.685,4.695,4.63,4.655,859200.0
2013-04-22,4.66,4.725,4.605,4.695,800457.0
2013-04-23,4.72,4.845,4.695,4.82,1259804.0
2013-04-24,4.825,5.025,4.82,4.99,1577963.0
2013-04-25,4.985,5.04,4.94,4.98,1607682.0
2013-04-26,4.98,5.01,4.905,4.915,933510.0
2013-04-29,4.955,5.06,4.91,4.98,949518.0
2013-04-30,4.925,5.175,4.9,5.09,6268923.0
2013-05-01,5.07,5.07,4.955,5.035,1344247.0
2013-05-02,5.065,5.1,5.02,5.055,521649.0
2013-05-03,5.08,5.22,5.08,5.155,1077771.0
2013-05-06,5.255,5.255,5.14,5.175,2140017.0
2013-05-07,5.195,5.195,5.05,5.07,780784.0
2013-05-08,5.105,5.14,5.035,5.085,662540.0
2013-05-09,5.07,5.18,5.04,5.15,926835.0
2013-05-10,5.1,5.19,5.075,5.115,1877933.0
2013-05-13,5.115,5.12,5.03,5.055,799720.0
2013-05-14,5.025,5.145,5.025,5.09,508205.0
2013-05-15,5.06,5.1,5.025,5.1,444548.0
2013-05-16,5.115,5.155,5.055,5.135,698923.0
2013-05-17,5.17,5.385,5.17,5.365,1314753.0
2013-05-21,5.35,5.41,5.285,5.315,975272.0
2013-05-22,5.35,5.5,5.335,5.36,1342183.0
2013-05-23,5.32,5.445,5.23,5.425,1138691.0
2013-05-24,5.415,5.5,5.385,5.435,536196.0
2013-05-27,5.48,5.48,5.4,5.4,618402.0
2013-05-28,5.465,5.47,5.37,5.415,717997.0
2013-05-29,5.41,5.465,5.37,5.45,1486285.0
2013-05-30,5.465,5.465,5.405,5.445,1975636.0
2013-05-31,5.405,5.44,5.385,5.41,1065975.0
2013-06-03,5.435,5.445,5.27,5.31,921130.0
2013-06-04,5.315,5.345,5.25,5.275,517835.0
2013-06-05,5.265,5.31,5.25,5.265,1651248.0
2013-06-06,5.235,5.305,5.195,5.27,1004990.0
2013-06-07,5.3,5.385,5.24,5.31,598648.0
2013-06-10,5.33,5.37,5.265,5.28,346659.0
2013-06-11,5.235,5.31,5.195,5.2,758052.0
2013-06-12,5.205,5.245,4.99,5.035,2284285.0
2013-06-13,5.015,5.085,5.0,5.035,1864720.0
2013-06-14,5.095,5.2,5.01,5.045,1194086.0
2013-06-17,5.115,5.295,5.08,5.235,2232866.0
2013-06-18,5.255,5.36,5.245,5.345,734530.0
2013-06-19,5.385,5.385,5.25,5.265,728377.0
2013-06-20,5.185,5.21,5.01,5.055,1561703.0
2013-06-21,5.095,5.18,5.02,5.135,1486349.0
2013-06-24,5.075,5.115,4.955,5.04,1337998.0
2013-06-25,5.09,5.155,5.06,5.13,1303158.0
2013-06-26,5.13,5.23,5.08,5.085,571419.0
2013-06-27,5.13,5.285,5.09,5.215,4932988.0
2013-06-28,5.22,5.465,5.21,5.43,2286515.0
2013-07-02,5.47,5.48,5.31,5.33,1466686.0
2013-07-03,5.345,5.41,5.21,5.26,5722002.0
2013-07-04,5.29,5.335,5.255,5.29,884835.0
2013-07-05,5.36,5.36,5.235,5.35,1097983.0
2013-07-08,5.36,5.41,5.295,5.31,1002365.0
2013-07-09,5.345,5.355,5.31,5.335,498396.0
2013-07-10,5.345,5.475,5.34,5.47,1120210.0
2013-07-11,5.49,5.615,5.47,5.59,1093823.0
2013-07-12,5.615,5.67,5.535,5.575,1498443.0
2013-07-15,5.59,5.64,5.545,5.565,368917.0
2013-07-16,5.555,5.585,5.44,5.44,440139.0
2013-07-17,5.45,5.47,5.355,5.385,938492.0
2013-07-18,5.38,5.445,5.295,5.435,1069381.0
2013-07-19,5.47,5.555,5.47,5.54,594364.0
2013-07-22,5.585,5.6,5.465,5.475,882417.0
2013-07-23,5.47,5.525,5.415,5.5,1288063.0
2013-07-24,5.53,5.53,5.395,5.425,445261.0
2013-07-25,5.415,5.55,5.375,5.54,602346.0
2013-07-26,5.495,5.57,5.435,5.485,1014028.0
2013-07-29,5.48,5.56,5.455,5.52,1139792.0
2013-07-30,5.525,5.61,5.485,5.53,1107420.0
2013-07-31,5.53,5.575,5.47,5.515,1293747.0
2013-08-01,5.59,5.695,5.565,5.665,2544594.0
2013-08-02,5.665,5.665,5.57,5.63,1583486.0
2013-08-06,5.65,5.665,5.585,5.64,2200957.0
2013-08-07,5.645,5.695,5.615,5.615,1519104.0
2013-08-08,5.625,5.705,5.57,5.705,1395782.0
2013-08-09,5.72,5.73,5.67,5.7,756744.0
2013-08-12,5.705,5.71,5.61,5.625,1301582.0
2013-08-13,5.63,5.71,5.63,5.7,1344368.0
2013-08-14,5.715,5.725,5.655,5.675,1054254.0
2013-08-15,5.645,5.73,5.635,5.68,2162043.0
2013-08-16,5.71,5.71,5.64,5.695,1600726.0
2013-08-19,5.69,5.71,5.575,5.605,1038191.0
2013-08-20,5.595,5.68,5.57,5.595,980193.0
2013-08-21,5.6,5.66,5.58,5.61,1092202.0
2013-08-22,5.615,5.675,5.615,5.64,1025222.0
2013-08-23,5.64,5.655,5.59,5.605,530089.0
2013-08-26,5.62,5.62,5.535,5.575,614625.0
2013-08-27,5.57,5.6,5.495,5.505,1366311.0
2013-08-28,5.53,5.59,5.53,5.555,902790.0
2013-08-29,5.57,5.605,5.555,5.59,738281.0
2013-08-30,5.595,5.61,5.53,5.57,1078142.0
2013-09-03,5.58,5.595,5.55,5.58,413295.0
2013-09-04,5.58,5.615,5.56,5.61,365293.0
2013-09-05,5.62,5.67,5.595,5.655,1112771.0
2013-09-06,5.665,5.855,5.66,5.81,2726988.0
2013-09-09,5.845,5.88,5.805,5.825,1141748.0
2013-09-10,5.82,5.84,5.75,5.8,1237238.0
2013-09-11,5.835,5.835,5.73,5.795,803658.0
2013-09-12,5.815,5.83,5.755,5.775,1031752.0
2013-09-13,5.78,5.84,5.765,5.825,467281.0
2013-09-16,5.87,5.905,5.84,5.885,449733.0
2013-09-17,5.9,5.99,5.87,5.9,1084856.0
2013-09-18,5.9,5.995,5.855,5.94,1215781.0
2013-09-19,5.985,6.01,5.91,5.93,810637.0
2013-09-20,5.935,6.015,5.91,5.975,1299040.0
2013-09-23,5.97,5.99,5.875,5.97,1156666.0
2013-09-24,5.96,6.065,5.945,5.985,1838881.0
2013-09-25,6.02,6.08,5.995,6.04,884618.0
2013-09-26,6.07,6.115,6.035,6.095,1091210.0
2013-09-27,6.095,6.18,6.035,6.09,838764.0
2013-09-30,6.045,6.14,5.995,6.095,1230973.0
2013-10-01,6.095,6.18,6.08,6.105,879657.0
2013-10-02,6.11,6.12,5.97,5.97,1141676.0
2013-10-03,6.0,6.02,5.84,5.945,1312660.0
2013-10-04,5.93,6.045,5.93,6.03,1776377.0
2013-10-07,5.995,6.11,5.935,6.055,1655850.0
2013-10-08,6.055,6.095,5.955,5.975,1029094.0
2013-10-09,5.995,6.045,5.96,6.015,575618.0
2013-10-10,6.045,6.115,6.04,6.075,1527080.0
2013-10-11,6.075,6.19,6.06,6.135,694251.0
2013-10-15,6.21,6.235,6.12,6.18,742047.0
2013-10-16,6.19,6.395,6.185,6.27,1521956.0
2013-10-17,6.28,6.375,6.23,6.355,1530505.0
2013-10-18,6.385,6.43,6.34,6.425,1070936.0
2013-10-21,6.46,6.465,6.325,6.365,823407.0
2013-10-22,6.36,6.52,6.335,6.35,1089471.0
2013-10-23,6.335,6.335,6.185,6.215,1067031.0
2013-10-24,6.215,6.265,6.145,6.195,2365283.0
2013-10-25,6.225,6.245,6.185,6.21,793717.0
2013-10-28,6.15,6.245,6.125,6.145,2168386.0
2013-10-29,6.195,6.24,6.17,6.17,1294328.0
2013-10-30,6.19,6.21,6.075,6.135,1196316.0
2013-10-31,6.13,6.175,6.11,6.125,841225.0
2013-11-01,6.11,6.12,6.025,6.055,1659793.0
2013-11-04,6.07,6.23,6.055,6.215,1280164.0
2013-11-05,6.19,6.205,6.105,6.11,904630.0
2013-11-06,6.16,6.215,6.15,6.19,1313539.0
2013-11-07,6.19,6.22,6.055,6.06,1945234.0
2013-11-08,6.055,6.12,5.97,5.99,1444621.0
2013-11-11,5.98,6.0,5.89,5.945,1006767.0
2013-11-12,5.945,5.98,5.785,5.87,1992677.0
2013-11-13,5.81,6.01,5.74,5.915,2307347.0
2013-11-14,5.925,6.08,5.885,6.035,2298187.0
2013-11-15,6.065,6.15,6.045,6.11,713687.0
2013-11-18,6.125,6.15,5.895,5.9,1154032.0
2013-11-19,5.92,5.975,5.845,5.895,1768292.0
2013-11-20,5.92,6.02,5.9,5.93,931082.0
2013-11-21,6.125,6.255,6.09,6.255,5924069.0
2013-11-22,6.275,6.485,6.265,6.47,2743445.0
2013-11-25,6.42,6.445,6.33,6.355,1452366.0
2013-11-26,6.365,6.435,6.325,6.425,901560.0
2013-11-27,6.45,6.495,6.33,6.475,2143203.0
2013-11-28,6.475,6.53,6.455,6.49,1276715.0
2013-11-29,6.49,6.54,6.475,6.49,557326.0
2013-12-02,6.525,6.53,6.4,6.425,897319.0
2013-12-03,6.425,6.485,6.39,6.455,573292.0
2013-12-04,6.465,6.475,6.36,6.415,1392584.0
2013-12-05,6.425,6.5,6.405,6.45,908865.0
2013-12-06,6.49,6.49,6.38,6.4,1426015.0
2013-12-09,6.425,6.43,6.365,6.39,960280.0
2013-12-10,6.4,6.435,6.325,6.34,896241.0
2013-12-11,6.345,6.355,6.24,6.315,652207.0
2013-12-12,6.295,6.37,6.295,6.365,472426.0
2013-12-13,6.36,6.39,6.29,6.39,466767.0
2013-12-16,6.415,6.425,6.365,6.37,470883.0
2013-12-17,6.38,6.44,6.375,6.43,478081.0
2013-12-18,6.45,6.49,6.385,6.445,953751.0
2013-12-19,6.445,6.48,6.405,6.425,590346.0
2013-12-20,6.46,6.475,6.39,6.415,916831.0
2013-12-23,6.47,6.5,6.415,6.435,698054.0
2013-12-24,6.43,6.47,6.425,6.445,65343.0
2013-12-27,6.5,6.5,6.415,6.42,255314.0
2013-12-30,6.45,6.5,6.435,6.475,285208.0
2013-12-31,6.49,6.49,6.435,6.45,253540.0
2014-01-02,6.425,6.46,6.285,6.345,775592.0
2014-01-03,6.355,6.365,6.205,6.305,604516.0
2014-01-06,6.325,6.425,6.31,6.41,820601.0
2014-01-07,6.465,6.495,6.4,6.41,704985.0
2014-01-08,6.425,6.425,6.32,6.335,665843.0
2014-01-09,6.355,6.36,6.255,6.29,728546.0
2014-01-10,6.315,6.35,6.245,6.25,5384868.0
2014-01-13,6.26,6.275,6.115,6.18,2137159.0
2014-01-14,6.18,6.21,6.08,6.11,1792963.0
2014-01-15,6.12,6.18,6.105,6.145,4517522.0
2014-01-16,6.135,6.2,6.1,6.195,3166094.0
2014-01-17,6.2,6.3,6.18,6.255,1592592.0
2014-01-20,6.27,6.33,6.24,6.33,824871.0
2014-01-21,6.35,6.41,6.205,6.24,4007027.0
2014-01-22,6.275,6.305,6.225,6.225,2093520.0
2014-01-23,6.24,6.275,6.16,6.185,1403272.0
2014-01-24,6.18,6.18,6.075,6.1,2049483.0
2014-01-27,6.11,6.12,5.935,5.985,3958357.0
2014-01-28,6.01,6.135,6.01,6.075,2791101.0
2014-01-29,6.075,6.09,5.99,6.025,1254368.0
2014-01-30,6.07,6.105,6.055,6.075,1219047.0
2014-01-31,6.02,6.105,5.945,6.055,5006903.0
2014-02-03,6.055,6.07,5.78,5.79,2222135.0
2014-02-04,5.79,5.86,5.79,5.8,3285955.0
2014-02-05,5.82,5.96,5.815,5.93,2430269.0
2014-02-06,5.945,6.055,5.92,6.0,2190762.0
2014-02-07,6.04,6.055,5.96,6.01,1312046.0
2014-02-10,6.02,6.025,5.86,5.86,1485921.0
2014-02-11,5.88,5.95,5.875,5.935,1270624.0
2014-02-12,5.955,6.05,5.945,5.995,1685578.0
2014-02-13,5.97,6.155,5.945,6.09,2922462.0
2014-02-14,6.095,6.115,5.97,5.99,2896472.0
2014-02-18,6.02,6.04,5.985,6.01,1902739.0
2014-02-19,6.02,6.04,5.965,6.01,1739793.0
2014-02-20,5.995,6.045,5.98,5.98,1377732.0
2014-02-21,6.005,6.025,5.955,6.015,1555761.0
2014-02-24,6.035,6.15,6.015,6.055,2236358.0
2014-02-25,6.08,6.105,5.98,6.035,2392930.0
2014-02-26,6.055,6.205,6.04,6.15,4124829.0
2014-02-27,6.165,6.2,6.095,6.135,2143833.0
2014-02-28,6.15,6.2,6.14,6.185,2633066.0
2014-03-03,6.175,6.235,6.1,6.18,2043766.0
2014-03-04,6.225,6.225,6.145,6.195,2067734.0
2014-03-05,6.205,6.21,6.1,6.14,1038330.0
2014-03-06,6.105,6.155,6.095,6.15,1244592.0
2014-03-07,6.18,6.18,6.115,6.16,2438566.0
2014-03-10,6.17,6.17,6.115,6.14,815151.0
2014-03-11,6.165,6.18,6.015,6.025,1579855.0
2014-03-12,5.94,6.005,5.92,5.955,1380210.0
2014-03-13,5.97,6.0,5.91,5.995,1435321.0
2014-03-14,6.015,6.03,5.94,5.94,833072.0
2014-03-17,6.025,6.385,6.02,6.355,14298552.0
2014-03-18,6.395,6.475,6.375,6.45,6837822.0
2014-03-19,6.49,6.535,6.46,6.475,2034025.0
2014-03-20,6.4,6.47,6.35,6.435,2889087.0
2014-03-21,6.48,6.49,6.395,6.45,1023732.0
2014-03-24,6.465,6.475,6.38,6.435,1449363.0
2014-03-25,6.46,6.475,6.355,6.385,1398244.0
2014-03-26,6.385,6.44,6.365,6.375,1057372.0
2014-03-27,6.37,6.455,6.34,6.45,994662.0
2014-03-28,6.465,6.51,6.43,6.505,1753656.0
2014-03-31,6.52,6.52,6.36,6.385,1243155.0
2014-04-01,6.38,6.45,6.305,6.425,2207095.0
2014-04-02,6.435,6.495,6.395,6.495,880817.0
2014-04-03,6.495,6.53,6.45,6.525,1421774.0
2014-04-04,6.545,6.68,6.535,6.645,3647858.0
2014-04-07,6.615,6.635,6.435,6.45,2437576.0
2014-04-08,6.445,6.655,6.4,6.635,4802822.0
2014-04-09,6.7,6.99,6.665,6.915,7019155.0
2014-04-10,6.935,7.03,6.75,6.835,2715901.0
2014-04-11,6.9,6.925,6.825,6.845,2442485.0
2014-04-14,6.935,7.03,6.865,6.965,1609933.0
2014-04-15,6.985,7.08,6.925,6.99,1507809.0
2014-04-16,7.06,7.075,6.97,7.04,2139458.0
2014-04-17,7.08,7.295,7.04,7.285,1563972.0
2014-04-21,7.42,7.47,7.325,7.42,1946097.0
2014-04-22,7.44,7.525,7.385,7.46,2184493.0
2014-04-23,7.485,7.485,7.335,7.34,1054596.0
2014-04-24,7.38,7.45,7.295,7.34,1114778.0
2014-04-25,7.345,7.37,7.18,7.28,1122310.0
2014-04-28,7.42,7.49,7.35,7.38,1827992.0
2014-04-29,7.435,7.525,7.405,7.485,1445857.0
2014-04-30,7.525,7.54,7.44,7.51,1662355.0
2014-05-01,7.52,7.92,7.46,7.87,3831512.0
2014-05-02,7.92,8.005,7.78,7.88,1948084.0
2014-05-05,7.895,7.915,7.76,7.84,1326074.0
2014-05-06,7.86,7.875,7.73,7.755,1154226.0
2014-05-07,7.77,7.82,7.695,7.745,2475770.0
2014-05-08,7.775,7.775,7.375,7.575,3063082.0
2014-05-09,7.545,7.61,7.175,7.295,7559970.0
2014-05-12,7.335,7.51,7.32,7.47,2437333.0
2014-05-13,7.48,7.715,7.455,7.665,1593792.0
2014-05-14,7.7,7.705,7.565,7.575,1552269.0
2014-05-15,7.575,7.585,7.435,7.555,1129899.0
2014-05-16,7.53,7.53,7.45,7.47,1863858.0
2014-05-20,7.435,7.475,7.32,7.46,1129797.0
2014-05-21,7.46,7.49,7.38,7.435,1678619.0
2014-05-22,7.455,7.655,7.44,7.53,1340637.0
2014-05-23,7.56,7.71,7.54,7.675,1139295.0
2014-05-26,7.735,7.735,7.65,7.69,326765.0
2014-05-27,7.725,7.75,7.61,7.725,1288689.0
2014-05-28,7.73,7.755,7.685,7.72,1036660.0
2014-05-29,7.745,7.865,7.695,7.83,1216799.0
2014-05-30,7.825,7.84,7.735,7.755,1259082.0
2014-06-02,7.775,7.895,7.74,7.875,773850.0
2014-06-03,7.865,7.955,7.8,7.955,1164728.0
2014-06-04,7.955,8.07,7.905,8.01,1854151.0
2014-06-05,7.98,8.065,7.93,7.98,1143769.0
2014-06-06,7.98,8.06,7.98,8.01,846654.0
2014-06-09,8.01,8.12,7.98,8.085,916067.0
2014-06-10,8.11,8.27,8.095,8.16,1711005.0
2014-06-11,8.175,8.175,8.105,8.15,1057027.0
2014-06-12,8.225,8.33,8.165,8.31,1721587.0
2014-06-13,8.345,8.525,8.345,8.5,1478795.0
2014-06-16,8.61,8.73,8.51,8.535,1314282.0
2014-06-17,8.51,8.54,8.425,8.47,933847.0
2014-06-18,8.53,8.63,8.515,8.625,1419810.0
2014-06-19,8.685,8.735,8.665,8.71,1885164.0
2014-06-20,8.74,8.855,8.65,8.855,2359361.0
2014-06-23,8.84,8.84,8.665,8.695,1235050.0
2014-06-24,8.705,8.74,8.52,8.55,1996967.0
2014-06-25,8.55,8.595,8.43,8.495,2315460.0
2014-06-26,8.51,8.62,8.43,8.585,1793068.0
2014-06-27,8.58,8.58,8.485,8.53,1818525.0
2014-06-30,8.515,8.64,8.505,8.625,417470.0
2014-07-02,8.615,8.66,8.56,8.605,1606193.0
2014-07-03,8.605,8.64,8.525,8.53,996286.0
2014-07-04,8.51,8.525,8.475,8.52,327321.0
2014-07-07,8.475,8.485,8.28,8.305,1584218.0
2014-07-08,8.3,8.3,8.065,8.23,3924684.0
2014-07-09,8.22,8.315,8.2,8.29,1946482.0
2014-07-10,8.1,8.25,8.095,8.175,821148.0
2014-07-11,8.135,8.17,8.03,8.055,690784.0
2014-07-14,8.055,8.335,8.055,8.32,2988052.0
2014-07-15,8.3,8.3,7.915,8.02,2914158.0
2014-07-16,8.075,8.31,8.07,8.275,3094830.0
2014-07-17,8.345,8.355,8.17,8.215,1182243.0
2014-07-18,8.245,8.405,8.2,8.385,1028351.0
2014-07-21,8.375,8.465,8.365,8.445,776571.0
2014-07-22,8.485,8.75,8.475,8.65,1429220.0
2014-07-23,8.665,8.83,8.65,8.8,1114093.0
2014-07-24,8.83,8.835,8.635,8.655,1268381.0
2014-07-25,8.63,8.765,8.58,8.71,836618.0
2014-07-28,8.795,8.825,8.535,8.585,1653779.0
2014-07-29,8.635,8.635,8.515,8.525,1014305.0
2014-07-30,8.58,8.675,8.445,8.485,967588.0
2014-07-31,8.4,8.45,8.25,8.345,1541485.0
2014-08-01,8.3,8.365,8.095,8.2,1538303.0
2014-08-05,8.235,8.305,8.075,8.175,1476311.0
2014-08-06,8.115,8.305,8.1,8.285,886905.0
2014-08-07,8.51,8.7,8.39,8.485,3493459.0
2014-08-08,8.47,8.82,8.47,8.765,1581603.0
2014-08-11,8.825,8.88,8.575,8.605,1760967.0
2014-08-12,8.605,8.63,8.445,8.505,2650533.0
2014-08-13,8.555,8.575,8.465,8.57,3114102.0
2014-08-14,8.59,8.6,8.455,8.5,758409.0
2014-08-15,8.52,8.67,8.385,8.655,1153832.0
2014-08-18,8.69,8.71,8.535,8.66,915373.0
2014-08-19,8.675,8.95,8.625,8.855,1598381.0
2014-08-20,8.895,9.075,8.83,9.045,3056154.0
2014-08-21,9.5,9.795,9.45,9.75,5174962.0
2014-08-22,9.725,9.745,9.54,9.61,1850043.0
2014-08-25,9.62,9.68,9.555,9.58,1192049.0
2014-08-26,9.625,9.79,9.62,9.715,1411099.0
2014-08-27,9.765,9.865,9.61,9.655,1365100.0
2014-08-28,9.675,9.72,9.56,9.585,934450.0
2014-08-29,9.61,9.73,9.585,9.71,921755.0
2014-09-02,9.655,9.715,9.515,9.63,2896303.0
2014-09-03,9.635,9.75,9.635,9.66,2019586.0
2014-09-04,9.655,9.665,9.27,9.295,2432577.0
2014-09-05,9.285,9.45,9.165,9.395,2604564.0
2014-09-08,9.335,9.335,9.02,9.14,1633948.0
2014-09-09,9.15,9.37,9.095,9.2,1965329.0
2014-09-10,9.18,9.19,9.045,9.055,1927143.0
2014-09-11,8.955,9.35,8.86,9.33,2856592.0
2014-09-12,9.415,9.535,9.225,9.32,2530166.0
2014-09-15,9.33,9.385,9.205,9.29,1322316.0
2014-09-16,9.275,9.445,9.27,9.275,1576542.0
2014-09-17,9.345,9.345,9.05,9.07,1212866.0
2014-09-18,9.125,9.16,8.97,9.01,1474910.0
2014-09-19,9.0,9.13,8.74,8.79,1663932.0
2014-09-22,8.76,8.765,8.36,8.385,1999211.0
2014-09-23,8.365,8.605,8.32,8.435,1637541.0
2014-09-24,8.49,8.715,8.295,8.645,1619459.0
2014-09-25,8.645,8.665,8.38,8.405,1379928.0
2014-09-26,8.455,8.585,8.31,8.5,1782109.0
2014-09-29,8.475,8.665,8.395,8.585,1609960.0
2014-09-30,8.59,8.61,8.395,8.49,1812179.0
2014-10-01,8.52,8.69,8.305,8.35,3269286.0
2014-10-02,8.285,8.32,7.965,8.23,3422861.0
2014-10-03,8.315,8.485,8.185,8.225,2121198.0
2014-10-06,8.26,8.345,8.1,8.145,1186361.0
2014-10-07,8.1,8.42,8.015,8.125,2448021.0
2014-10-08,8.075,8.235,7.88,8.18,1961773.0
2014-10-09,8.18,8.215,7.74,7.755,2119123.0
2014-10-10,7.625,7.9,7.37,7.635,3388207.0
2014-10-14,7.47,7.565,7.15,7.28,3532784.0
2014-10-15,7.07,7.48,6.95,7.43,3744384.0
2014-10-16,7.295,8.05,7.28,7.785,4724451.0
2014-10-17,8.095,8.185,7.85,7.885,5400169.0
2014-10-20,8.05,8.15,7.845,8.14,2259536.0
2014-10-21,8.235,8.415,8.215,8.39,2147824.0
2014-10-22,8.455,8.455,7.965,8.0,1706960.0
2014-10-23,8.165,8.31,8.115,8.16,2359843.0
2014-10-24,8.16,8.165,7.92,8.085,948167.0
2014-10-27,7.945,7.995,7.64,7.695,1776703.0
2014-10-28,7.73,7.895,7.66,7.88,1873474.0
2014-10-29,7.985,8.125,7.685,7.81,2020731.0
2014-10-30,7.735,7.8,7.58,7.66,2006331.0
2014-10-31,7.59,7.765,7.47,7.76,2402823.0
2014-11-03,7.76,7.895,7.625,7.67,1649904.0
2014-11-04,7.525,7.535,7.22,7.35,2932450.0
2014-11-05,7.495,8.015,7.45,7.885,3139270.0
2014-11-06,7.865,8.05,7.67,8.05,1424168.0
2014-11-07,8.18,8.3,8.165,8.235,2185258.0
2014-11-10,8.365,8.42,7.975,8.04,1356810.0
2014-11-11,8.055,8.195,7.9,8.065,1580355.0
2014-11-12,8.005,8.17,7.95,8.1,2249668.0
2014-11-13,8.04,8.04,7.585,7.645,2902388.0
2014-11-14,7.685,7.82,7.535,7.765,1927676.0
2014-11-17,7.67,7.73,7.595,7.62,1384426.0
2014-11-18,7.58,7.585,7.46,7.48,1523263.0
2014-11-19,7.525,7.53,7.325,7.355,1691301.0
2014-11-20,7.34,7.605,7.34,7.58,1826253.0
2014-11-21,7.73,7.955,7.645,7.7,2973953.0
2014-11-24,7.685,7.685,7.36,7.38,1824088.0
2014-11-25,7.445,7.495,7.1,7.22,2306120.0
2014-11-26,7.205,7.22,6.875,6.955,2505764.0
2014-11-27,6.735,6.775,6.295,6.46,3223825.0
2014-11-28,6.365,6.51,6.23,6.395,2263273.0
2014-12-01,6.17,6.215,5.905,6.08,7270272.0
2014-12-02,6.05,6.345,6.02,6.175,7063855.0
2014-12-03,6.275,6.52,6.225,6.35,3625830.0
2014-12-04,6.32,6.33,6.09,6.205,2576006.0
2014-12-05,6.19,6.47,6.09,6.43,2852213.0
2014-12-08,6.215,6.225,5.7,5.77,4119995.0
2014-12-09,5.7,5.905,5.585,5.84,4999289.0
2014-12-10,5.69,5.69,5.36,5.53,4447558.0
2014-12-11,5.495,5.865,5.47,5.515,3197415.0
2014-12-12,5.355,5.665,5.335,5.555,2352826.0
2014-12-15,5.645,5.795,5.515,5.57,2561353.0
2014-12-16,5.53,6.165,5.51,5.87,5258669.0
2014-12-17,5.98,6.555,5.875,6.44,9026472.0
2014-12-18,6.85,6.945,6.13,6.22,6967145.0
2014-12-19,6.305,6.57,6.26,6.445,4269467.0
2014-12-22,6.57,6.57,6.15,6.215,2472231.0
2014-12-23,6.245,6.485,6.24,6.395,1863214.0
2014-12-24,6.345,6.345,6.17,6.275,994116.0
2014-12-29,6.38,6.445,6.17,6.21,1209215.0
2014-12-30,6.22,6.225,6.05,6.175,1304967.0
2014-12-31,6.07,6.225,5.94,6.145,923652.0
2015-01-02,6.05,6.305,6.04,6.275,936773.0
2015-01-05,6.075,6.095,5.63,5.655,2639715.0
2015-01-06,5.57,5.655,5.385,5.55,3270055.0
2015-01-07,5.725,5.745,5.525,5.575,2139552.0
2015-01-08,5.595,5.8,5.575,5.7,2818884.0
2015-01-09,5.71,5.72,5.52,5.695,2316368.0
2015-01-12,5.525,5.53,5.24,5.265,3005015.0
2015-01-13,5.235,5.42,5.235,5.37,2824449.0
2015-01-14,5.265,5.605,5.245,5.545,3825237.0
2015-01-15,5.72,5.8,5.48,5.505,3229493.0
2015-01-16,5.555,6.055,5.55,5.975,4059191.0
2015-01-19,5.855,5.99,5.795,5.94,1054943.0
2015-01-20,5.845,5.98,5.8,5.915,2581116.0
2015-01-21,6.015,6.285,5.965,6.085,2311268.0
2015-01-22,6.185,6.23,5.94,6.015,2557551.0
2015-01-23,5.99,6.24,5.96,6.125,2061681.0
2015-01-26,6.17,6.36,6.06,6.24,2069777.0
2015-01-27,6.175,6.56,6.145,6.44,2777243.0
2015-01-28,6.4,6.44,6.005,6.065,2994029.0
2015-01-29,6.115,6.345,5.885,6.32,3696421.0
2015-01-30,6.295,6.845,6.275,6.7,4495181.0
2015-02-02,6.91,7.055,6.68,6.985,2881340.0
2015-02-03,7.22,7.495,7.085,7.11,4934635.0
2015-02-04,6.905,7.08,6.75,6.805,4720574.0
2015-02-05,6.91,7.19,6.885,7.165,3379219.0
2015-02-06,7.29,7.415,7.19,7.25,2412988.0
2015-02-09,7.35,7.38,7.26,7.37,1623187.0
2015-02-10,7.295,7.295,7.005,7.06,2428851.0
2015-02-11,6.94,7.25,6.895,7.185,2101174.0
2015-02-12,7.345,7.49,7.275,7.39,2482298.0
2015-02-13,7.55,7.615,7.435,7.45,1920771.0
2015-02-17,7.425,7.6,7.26,7.485,2180247.0
2015-02-18,7.36,7.5,7.25,7.285,1854644.0
2015-02-19,7.02,7.43,6.95,7.275,1993072.0
2015-02-20,7.31,7.385,7.21,7.21,1366340.0
2015-02-23,7.02,7.35,6.98,7.32,3032513.0
2015-02-24,7.38,7.45,7.245,7.285,3077857.0
2015-02-25,7.315,7.46,7.115,7.425,2055178.0
2015-02-26,7.29,7.445,7.26,7.3,1502273.0
2015-02-27,7.335,7.41,7.205,7.325,1083813.0
2015-03-02,7.275,7.3,7.165,7.18,1117372.0
2015-03-03,7.205,7.665,7.185,7.595,3192435.0
2015-03-04,7.63,7.81,7.505,7.655,3938301.0
2015-03-05,7.675,7.81,7.655,7.725,2386045.0
2015-03-06,7.625,7.78,7.57,7.68,1656944.0
2015-03-09,7.63,7.81,7.425,7.505,2034521.0
2015-03-10,7.375,7.57,7.245,7.315,1634890.0
2015-03-11,7.34,7.48,7.21,7.365,1359931.0
2015-03-12,7.375,7.405,7.125,7.15,1387462.0
2015-03-13,7.05,7.145,6.97,7.125,1434414.0
2015-03-16,7.005,7.085,6.975,7.035,2073372.0
2015-03-17,6.995,7.38,6.98,7.245,2257838.0
2015-03-18,7.325,7.665,7.26,7.555,3632745.0
2015-03-19,7.65,7.68,7.375,7.54,5603837.0
2015-03-20,7.635,7.675,7.475,7.525,1673639.0
2015-03-23,7.535,7.78,7.525,7.6,2068082.0
2015-03-24,7.65,7.7,7.595,7.62,1276399.0
2015-03-25,7.665,7.84,7.655,7.76,2063492.0
2015-03-26,7.905,8.0,7.745,7.78,2300181.0
2015-03-27,7.745,7.895,7.66,7.86,1256438.0
2015-03-30,7.865,7.96,7.745,7.855,1357355.0
2015-03-31,7.76,7.865,7.72,7.825,889906.0
2015-04-01,7.835,7.985,7.79,7.975,1914976.0
2015-04-02,7.865,8.085,7.845,7.975,1794206.0
2015-04-06,8.025,8.2,8.01,8.11,1775716.0
2015-04-07,8.095,8.215,8.06,8.09,2427121.0
2015-04-08,8.05,8.08,7.885,7.95,1804019.0
2015-04-09,7.94,8.255,7.925,8.21,3396302.0
2015-04-10,8.275,8.395,8.255,8.335,2048531.0
2015-04-13,8.485,8.5,8.06,8.085,2273024.0
2015-04-14,8.115,8.19,8.045,8.1,3975214.0
2015-04-15,8.2,8.385,8.175,8.28,3856340.0
2015-04-16,8.275,8.335,8.11,8.27,2502424.0
2015-04-17,8.22,8.34,8.16,8.29,1259970.0
2015-04-20,8.33,8.51,8.31,8.41,1631203.0
2015-04-21,8.43,8.43,8.165,8.275,2765265.0
2015-04-22,8.27,8.325,8.17,8.205,1581259.0
2015-04-23,8.22,8.325,8.21,8.245,1104267.0
2015-04-24,8.225,8.255,8.095,8.195,870370.0
2015-04-27,8.25,8.255,8.015,8.035,977059.0
2015-04-28,8.055,8.105,7.91,8.005,1063781.0
2015-04-29,8.0,8.185,7.95,8.07,1040943.0
2015-04-30,8.095,8.235,7.97,8.18,1564284.0
2015-05-01,8.125,8.175,8.055,8.09,1109669.0
2015-05-04,8.08,8.165,8.03,8.05,650088.0
2015-05-05,8.18,8.19,7.965,7.99,2197995.0
2015-05-06,7.935,7.97,7.69,7.805,2620757.0
2015-05-07,7.78,7.84,7.645,7.7,2563698.0
2015-05-08,7.73,7.85,7.565,7.78,4055560.0
2015-05-11,7.77,7.77,7.5,7.555,1679165.0
2015-05-12,7.525,7.795,7.505,7.78,1674908.0
2015-05-13,7.8,7.9,7.765,7.82,2084004.0
2015-05-14,7.88,7.905,7.71,7.725,1138876.0
2015-05-15,7.685,7.76,7.64,7.685,1851305.0
2015-05-19,7.645,7.705,7.55,7.625,1496867.0
2015-05-20,7.655,7.69,7.62,7.675,1247231.0
2015-05-21,7.74,7.825,7.705,7.765,1318914.0
2015-05-22,7.735,7.8,7.685,7.71,533682.0
2015-05-25,7.7,7.705,7.63,7.68,215616.0
2015-05-26,7.605,7.685,7.57,7.63,691805.0
2015-05-27,7.64,7.64,7.52,7.535,1425577.0
2015-05-28,7.5,7.55,7.445,7.46,748589.0
2015-05-29,7.48,7.61,7.445,7.53,807917.0
2015-06-01,7.52,7.555,7.44,7.49,553671.0
2015-06-02,7.5,7.69,7.5,7.595,891553.0
2015-06-03,7.585,7.63,7.475,7.49,452662.0
2015-06-04,7.475,7.52,7.39,7.46,680278.0
2015-06-05,7.38,7.545,7.3,7.33,1119879.0
2015-06-08,7.31,7.32,7.23,7.26,841003.0
2015-06-09,7.335,7.405,7.28,7.305,765792.0
2015-06-10,7.42,7.59,7.42,7.5,953278.0
2015-06-11,7.5,7.53,7.375,7.415,498039.0
2015-06-12,7.36,7.44,7.335,7.355,350682.0
2015-06-15,7.315,7.355,7.23,7.34,1593342.0
2015-06-16,7.375,7.525,7.365,7.505,1035412.0
2015-06-17,7.555,7.68,7.505,7.545,1157593.0
2015-06-18,7.595,7.615,7.445,7.47,808646.0
2015-06-19,7.405,7.49,7.23,7.255,1773081.0
2015-06-22,7.245,7.35,7.185,7.305,1361891.0
2015-06-23,7.28,7.555,7.25,7.52,1117134.0
2015-06-24,7.53,7.6,7.445,7.465,1135386.0
2015-06-25,7.455,7.465,7.315,7.34,730070.0
2015-06-26,7.315,7.39,7.265,7.37,668838.0
2015-06-29,7.245,7.29,7.195,7.215,1027749.0
2015-06-30,7.29,7.335,7.205,7.275,706878.0
2015-07-02,7.19,7.34,7.185,7.285,624238.0
2015-07-03,7.285,7.29,7.195,7.215,257640.0
2015-07-06,7.095,7.135,7.025,7.08,1450597.0
2015-07-07,7.04,7.18,6.935,7.125,1423607.0
2015-07-08,7.07,7.07,6.825,6.875,1405857.0
2015-07-09,6.975,7.04,6.675,6.7,1488877.0
2015-07-10,6.755,6.82,6.58,6.6,1602475.0
2015-07-13,6.58,6.6,6.47,6.49,907727.0
2015-07-14,6.495,6.815,6.49,6.795,2041212.0
2015-07-15,6.765,6.865,6.6,6.635,1512835.0
2015-07-16,6.795,6.81,6.57,6.6,1279468.0
2015-07-17,6.575,6.585,6.335,6.49,1131093.0
2015-07-20,6.5,6.5,5.925,5.975,2422937.0
2015-07-21,6.02,6.125,6.0,6.03,1829883.0
2015-07-22,5.995,6.04,5.825,6.01,1839782.0
2015-07-23,6.04,6.125,5.92,6.01,1341460.0
2015-07-24,6.04,6.04,5.91,5.935,1172701.0
2015-07-27,5.84,5.84,5.59,5.615,2450940.0
2015-07-28,5.685,5.96,5.635,5.895,2457275.0
2015-07-29,5.975,6.37,5.83,6.235,3284150.0
2015-07-30,6.275,6.525,6.15,6.505,1894384.0
2015-07-31,6.435,6.475,6.23,6.33,1782156.0
2015-08-04,6.22,6.455,6.17,6.265,960936.0
2015-08-05,6.325,6.515,6.13,6.155,1588797.0
2015-08-06,6.4,6.605,6.075,6.565,2679016.0
2015-08-07,6.515,6.85,6.395,6.435,3151469.0
2015-08-10,6.46,6.845,6.385,6.8,1262709.0
2015-08-11,6.625,6.87,6.565,6.82,1534708.0
2015-08-12,6.855,6.95,6.76,6.92,1514085.0
2015-08-13,6.88,6.91,6.475,6.495,1145972.0
2015-08-14,6.48,6.66,6.355,6.455,899184.0
2015-08-17,6.415,6.435,6.26,6.315,568896.0
2015-08-18,6.28,6.4,6.2,6.375,672287.0
2015-08-19,6.345,6.38,5.905,6.03,1955629.0
2015-08-20,6.025,6.075,5.87,5.885,1446451.0
2015-08-21,5.81,5.86,5.415,5.515,2788187.0
2015-08-24,5.12,5.385,4.96,5.14,2560185.0
2015-08-25,5.485,5.5,5.24,5.255,2034096.0
2015-08-26,5.375,5.5,5.325,5.495,2175365.0
2015-08-27,5.74,6.025,5.645,5.925,2080646.0
2015-08-28,5.925,6.345,5.87,5.96,2563097.0
2015-08-31,5.91,6.345,5.78,6.345,3871003.0
2015-09-01,6.02,6.2,5.97,6.09,1666030.0
2015-09-02,6.18,6.23,5.87,6.08,1748713.0
2015-09-03,6.115,6.275,6.025,6.075,2006075.0
2015-09-04,5.98,6.3,5.955,6.155,1400229.0
2015-09-08,6.21,6.42,6.15,6.295,1492620.0
2015-09-09,6.365,6.435,6.155,6.225,1503112.0
2015-09-10,6.23,6.415,6.155,6.34,1431923.0
2015-09-11,6.19,6.26,6.07,6.105,1125822.0
2015-09-14,6.06,6.09,5.955,6.04,1309292.0
2015-09-15,6.05,6.21,5.965,6.005,1905060.0
2015-09-16,6.13,6.395,6.12,6.355,1842249.0
2015-09-17,6.385,6.68,6.3,6.525,2068516.0
2015-09-18,6.37,6.505,6.265,6.34,1398871.0
2015-09-21,6.44,6.555,6.4,6.53,1863061.0
2015-09-22,6.355,6.54,6.35,6.43,1111964.0
2015-09-23,6.485,6.555,6.285,6.305,1512568.0
2015-09-24,6.22,6.355,6.1,6.275,1290591.0
2015-09-25,6.375,6.4,6.085,6.205,1256048.0
2015-09-28,6.065,6.15,6.02,6.125,1273024.0
2015-09-29,6.17,6.23,5.87,5.935,1579113.0
2015-09-30,5.975,6.09,5.86,5.925,2264407.0
2015-10-01,6.12,6.245,5.98,6.16,2782232.0
2015-10-02,6.06,6.325,5.985,6.29,1201162.0
2015-10-05,6.415,6.755,6.415,6.725,2399469.0
2015-10-06,6.745,7.38,6.735,7.235,3234851.0
2015-10-07,7.39,7.775,7.23,7.395,5733698.0
2015-10-08,7.475,7.65,7.365,7.5,2872338.0
2015-10-09,7.675,7.7,7.29,7.29,4290410.0
2015-10-13,7.085,7.335,7.025,7.15,2417144.0
2015-10-14,7.085,7.335,7.065,7.255,1257064.0
2015-10-15,7.195,7.39,7.06,7.295,1673440.0
2015-10-16,7.395,7.465,7.15,7.27,1546198.0
2015-10-19,7.205,7.205,6.92,6.985,1417621.0
2015-10-20,7.01,7.255,6.955,6.98,1882389.0
2015-10-21,6.98,6.98,6.69,6.885,2528597.0
2015-10-22,6.98,7.105,6.865,6.93,2083173.0
2015-10-23,6.85,7.04,6.8,6.92,2921114.0
2015-10-26,6.915,6.97,6.55,6.55,2316099.0
2015-10-27,6.41,6.5,6.35,6.42,2207957.0
2015-10-28,6.5,6.82,6.445,6.64,1714930.0
2015-10-29,6.65,6.835,6.56,6.58,1728835.0
2015-10-30,6.625,6.725,6.505,6.56,1594775.0
2015-11-02,6.555,6.8,6.53,6.64,1325470.0
2015-11-03,6.81,7.07,6.765,7.035,2140660.0
2015-11-04,7.06,7.33,6.96,7.06,3400852.0
2015-11-05,6.965,7.15,6.93,7.025,779855.0
2015-11-06,7.01,7.105,6.905,7.02,1318471.0
2015-11-09,7.06,7.18,6.93,7.05,1229329.0
2015-11-10,7.025,7.105,6.84,6.925,2342658.0
2015-11-11,6.925,6.965,6.365,6.42,4288413.0
2015-11-12,6.205,6.45,6.105,6.285,2587629.0
2015-11-13,6.215,6.37,6.04,6.34,2640129.0
2015-11-16,6.355,6.575,6.25,6.515,1626709.0
2015-11-17,6.47,6.53,6.355,6.44,1616304.0
2015-11-18,6.54,6.77,6.465,6.71,4875387.0
2015-11-19,6.63,6.72,6.54,6.6,3496267.0
2015-11-20,6.59,6.64,6.36,6.415,3370417.0
2015-11-23,6.34,6.56,6.33,6.495,933286.0
2015-11-24,6.59,6.77,6.575,6.715,1359455.0
2015-11-25,6.66,6.805,6.59,6.635,1133588.0
2015-11-26,6.675,6.705,6.555,6.585,228918.0
2015-11-27,6.505,6.59,6.47,6.485,402312.0
2015-11-30,6.565,6.605,6.5,6.505,739929.0
2015-12-01,6.535,6.695,6.53,6.595,1041554.0
2015-12-02,6.58,6.58,6.215,6.28,2219356.0
2015-12-03,6.325,6.43,6.22,6.29,1545074.0
2015-12-04,6.135,6.19,5.99,6.03,1393517.0
2015-12-07,5.825,5.825,5.305,5.465,3279978.0
2015-12-08,5.285,5.785,5.23,5.635,3139256.0
2015-12-09,5.705,5.895,5.475,5.555,2024905.0
2015-12-10,5.57,5.715,5.47,5.66,1668467.0
2015-12-11,5.51,5.535,5.16,5.2,3356271.0
2015-12-14,5.14,5.33,5.03,5.26,2170955.0
2015-12-15,5.335,5.46,5.325,5.345,2365579.0
2015-12-16,5.265,5.265,5.07,5.15,4343651.0
2015-12-17,5.115,5.145,4.92,4.98,2065283.0
2015-12-18,4.905,5.175,4.905,5.085,2397912.0
2015-12-21,5.07,5.155,4.965,5.04,1207541.0
2015-12-22,5.015,5.125,4.995,5.0,1507286.0
2015-12-23,5.15,5.34,5.115,5.33,2087413.0
2015-12-24,5.385,5.44,5.2,5.285,747359.0
2015-12-29,5.225,5.32,5.175,5.235,731511.0
2015-12-30,5.15,5.275,5.035,5.04,722746.0
2015-12-31,5.04,5.255,5.035,5.19,691991.0
2016-01-04,5.21,5.265,5.01,5.13,1398984.0
2016-01-05,5.13,5.195,5.045,5.175,1259137.0
2016-01-06,5.005,5.01,4.87,4.96,2113749.0
2016-01-07,4.805,4.805,4.53,4.55,2254658.0
2016-01-08,4.635,4.715,4.475,4.645,1845033.0
2016-01-11,4.605,4.62,4.26,4.285,2083888.0
2016-01-12,4.355,4.38,3.86,3.975,3402989.0
2016-01-13,4.095,4.235,4.005,4.085,5625724.0
2016-01-14,4.09,4.21,3.94,4.165,3115860.0
2016-01-15,3.815,3.945,3.72,3.84,3126770.0
2016-01-18,3.775,3.905,3.765,3.825,887788.0
2016-01-19,3.945,3.945,3.62,3.655,3174235.0
2016-01-20,3.33,4.08,3.32,4.0,12006031.0
2016-01-21,3.94,4.235,3.755,4.06,8031712.0
2016-01-22,4.35,4.555,4.21,4.55,7152400.0
2016-01-25,4.405,4.44,3.96,3.985,4967977.0
2016-01-26,4.115,4.205,3.85,4.135,6639609.0
2016-01-27,4.11,4.305,4.005,4.09,5534302.0
2016-01-28,4.405,4.44,4.15,4.395,6731670.0
2016-01-29,4.495,4.58,4.24,4.42,2914176.0
2016-02-01,4.235,4.365,4.11,4.22,2301720.0
2016-02-02,4.095,4.105,3.91,3.965,2604847.0
2016-02-03,4.105,4.205,3.78,4.18,4258028.0
2016-02-04,4.27,4.38,4.02,4.16,4369846.0
2016-02-05,4.125,4.195,4.03,4.03,3679379.0
2016-02-08,3.965,4.01,3.755,3.805,2980569.0
2016-02-09,3.72,3.77,3.445,3.525,4222613.0
2016-02-10,3.53,3.535,3.395,3.42,6544799.0
2016-02-11,3.41,3.715,3.23,3.585,7480398.0
2016-02-12,3.75,3.78,3.59,3.67,3328893.0
2016-02-16,3.79,3.795,3.63,3.735,2646316.0
2016-02-17,3.865,4.11,3.83,4.075,3883347.0
2016-02-18,4.215,4.26,3.905,3.92,4479901.0
2016-02-19,3.885,4.045,3.75,4.0,2727072.0
2016-02-22,4.235,4.24,4.115,4.17,1480388.0
2016-02-23,4.07,4.13,3.985,4.065,3137293.0
2016-02-24,3.935,4.165,3.935,4.13,2393355.0
2016-02-25,4.14,4.25,3.99,4.16,2397149.0
2016-02-26,4.295,4.345,4.24,4.28,2256306.0
2016-02-29,4.35,4.445,4.345,4.44,1891832.0
2016-03-01,4.485,4.585,4.34,4.48,3867520.0
2016-03-02,4.41,4.74,4.41,4.73,4351505.0
2016-03-03,4.82,4.875,4.575,4.745,3702934.0
2016-03-04,4.805,4.895,4.685,4.85,3486829.0
2016-03-07,4.88,4.975,4.795,4.83,4039122.0
2016-03-08,4.79,4.79,4.52,4.63,2593947.0
2016-03-09,4.735,4.785,4.62,4.67,4859002.0
2016-03-10,4.61,4.67,4.525,4.53,2085498.0
2016-03-11,4.64,4.755,4.61,4.7,3080923.0
2016-03-14,4.63,4.65,4.535,4.595,1202151.0
2016-03-15,4.52,4.53,4.385,4.515,3302116.0
2016-03-16,4.625,4.795,4.625,4.765,2865552.0
2016-03-17,4.86,5.105,4.81,4.97,3367234.0
2016-03-18,5.135,5.14,4.755,4.94,2478638.0
2016-03-21,4.92,5.075,4.89,4.985,1438027.0
2016-03-22,4.93,4.975,4.89,4.915,1724790.0
2016-03-23,4.845,4.865,4.57,4.6,1510848.0
2016-03-24,4.46,4.57,4.37,4.525,2991150.0
2016-03-28,4.53,4.56,4.405,4.455,1204508.0
2016-03-29,4.39,4.485,4.29,4.43,1899562.0
2016-03-30,4.53,4.595,4.415,4.46,1921184.0
2016-03-31,4.47,4.51,4.44,4.51,1846250.0
2016-04-01,4.395,4.46,4.355,4.415,2523691.0
2016-04-04,4.4,4.405,4.14,4.17,3051976.0
2016-04-05,4.115,4.24,4.1,4.205,1445646.0
2016-04-06,4.32,4.42,4.26,4.4,2047997.0
2016-04-07,4.37,4.425,4.295,4.42,2423399.0
2016-04-08,4.58,4.765,4.565,4.75,5709123.0
2016-04-11,5.13,5.295,5.12,5.17,6357496.0
2016-04-12,5.24,5.625,5.18,5.515,4071172.0
2016-04-13,5.435,5.62,5.41,5.505,4186767.0
2016-04-14,5.48,5.48,5.19,5.23,2261489.0
2016-04-15,5.095,5.285,5.055,5.17,1890697.0
2016-04-18,4.805,5.3,4.78,5.24,4058207.0
2016-04-19,5.365,5.59,5.24,5.55,2762963.0
2016-04-20,5.46,5.725,5.45,5.595,2993424.0
2016-04-21,5.625,5.755,5.545,5.735,3047575.0
2016-04-22,5.77,5.89,5.665,5.87,3136364.0
2016-04-25,5.81,5.855,5.615,5.66,2646375.0
2016-04-26,5.72,5.8,5.625,5.65,1710713.0
2016-04-27,5.775,5.845,5.565,5.69,2402498.0
2016-04-28,5.675,5.73,5.465,5.54,1530429.0
2016-04-29,5.57,5.685,5.46,5.5,2278202.0
2016-05-02,5.465,5.465,5.19,5.32,2675149.0
2016-05-03,5.175,5.225,5.02,5.225,5675997.0
2016-05-04,5.345,5.405,5.155,5.26,2504326.0
2016-05-05,5.55,5.65,5.395,5.515,2225290.0
2016-05-06,5.435,5.79,5.425,5.585,2156520.0
2016-05-09,5.545,5.58,5.405,5.43,1195303.0
2016-05-10,5.47,5.615,5.45,5.585,1076549.0
2016-05-11,5.695,5.83,5.61,5.71,8403414.0
2016-05-12,5.815,5.82,5.55,5.705,2982636.0
2016-05-13,5.68,5.72,5.615,5.67,1554657.0
2016-05-16,5.785,5.965,5.785,5.9,3280499.0
2016-05-17,5.96,6.04,5.875,5.955,4510373.0
2016-05-18,5.945,5.96,5.69,5.775,2478716.0
2016-05-19,5.675,5.88,5.575,5.85,3312935.0
2016-05-20,5.855,5.935,5.785,5.845,1387577.0
2016-05-24,5.845,5.935,5.77,5.795,1348304.0
2016-05-25,5.82,5.995,5.82,5.97,3910446.0
2016-05-26,6.02,6.095,5.925,5.97,3113589.0
2016-05-27,5.97,6.025,5.9,5.905,1344990.0
2016-05-30,5.84,5.885,5.79,5.835,2273611.0
2016-05-31,5.875,5.995,5.855,5.94,3094565.0
2016-06-01,5.855,5.935,5.7,5.89,3607141.0
2016-06-02,5.82,5.915,5.77,5.885,1549178.0
2016-06-03,5.915,5.935,5.75,5.835,2984059.0
2016-06-06,5.915,6.12,5.88,6.105,4981460.0
2016-06-07,6.15,6.28,6.145,6.215,2115536.0
2016-06-08,6.365,6.41,6.085,6.12,2694654.0
2016-06-09,6.05,6.155,6.01,6.035,2020986.0
2016-06-10,5.97,5.975,5.74,5.79,1720297.0
2016-06-13,5.75,5.83,5.685,5.715,2085756.0
2016-06-14,5.68,5.765,5.64,5.715,1139868.0
2016-06-15,5.675,5.87,5.67,5.785,1752591.0
2016-06-16,5.715,5.835,5.665,5.77,2638386.0
2016-06-17,5.865,6.02,5.855,5.985,1979267.0
2016-06-20,6.115,6.145,6.015,6.075,1351949.0
2016-06-21,6.005,6.035,5.865,5.905,1505693.0
2016-06-22,5.97,5.975,5.685,5.765,1912389.0
2016-06-23,5.845,5.855,5.75,5.84,1866707.0
2016-06-24,5.595,5.765,5.585,5.705,2346499.0
2016-06-27,5.6,5.73,5.56,5.605,2621167.0
2016-06-28,5.725,5.84,5.695,5.83,1400993.0
2016-06-29,5.895,6.005,5.85,5.96,1645305.0
2016-06-30,5.865,5.895,5.79,5.8,907966.0
2016-07-04,5.755,5.82,5.755,5.795,1268415.0
2016-07-05,5.7,5.715,5.53,5.605,2006773.0
2016-07-06,5.595,5.75,5.555,5.72,1927684.0
2016-07-07,5.79,5.845,5.56,5.62,2294584.0
2016-07-08,5.69,5.8,5.665,5.765,935020.0
2016-07-11,5.765,5.86,5.65,5.67,1441185.0
2016-07-12,5.825,6.035,5.75,6.01,2772549.0
2016-07-13,5.96,6.02,5.775,5.885,1566036.0
2016-07-14,5.99,5.99,5.85,5.87,1573478.0
2016-07-15,5.9,5.91,5.805,5.83,688003.0
2016-07-18,5.81,5.825,5.77,5.805,438011.0
2016-07-19,5.77,5.81,5.69,5.695,1007267.0
2016-07-20,5.625,5.86,5.605,5.805,1101135.0
2016-07-21,5.81,5.855,5.73,5.775,1178516.0
2016-07-22,5.81,5.82,5.665,5.76,1210792.0
2016-07-25,5.715,5.72,5.45,5.535,1704871.0
2016-07-26,5.49,5.55,5.355,5.525,3431361.0
2016-07-27,5.575,5.69,5.45,5.54,1566665.0
2016-07-28,5.54,5.61,5.475,5.49,1302137.0
2016-07-29,5.445,5.735,5.445,5.705,3037798.0
2016-08-02,5.65,5.725,5.575,5.645,1651111.0
2016-08-03,5.675,5.905,5.61,5.855,2980861.0
2016-08-04,5.79,6.045,5.785,5.99,2212122.0
2016-08-05,5.99,6.14,5.845,6.07,2716117.0
2016-08-08,6.105,6.285,6.105,6.21,1396688.0
2016-08-09,6.245,6.26,6.08,6.155,2168048.0
2016-08-10,6.15,6.185,6.025,6.045,1424279.0
2016-08-11,6.085,6.16,6.005,6.01,1671435.0
2016-08-12,6.06,6.185,6.01,6.125,1675344.0
2016-08-15,6.21,6.25,6.15,6.17,926761.0
2016-08-16,6.175,6.22,6.12,6.18,491939.0
2016-08-17,6.155,6.18,6.1,6.135,860478.0
2016-08-18,6.19,6.37,6.18,6.3,1561017.0
2016-08-19,6.27,6.31,6.16,6.16,689801.0
2016-08-22,6.105,6.105,5.95,5.975,1020514.0
2016-08-23,5.915,6.01,5.88,5.955,1371155.0
2016-08-24,5.92,5.955,5.825,5.845,1152872.0
2016-08-25,5.825,5.935,5.77,5.815,928161.0
2016-08-26,5.815,5.95,5.76,5.795,911339.0
2016-08-29,5.725,5.815,5.705,5.765,1142579.0
2016-08-30,5.795,5.925,5.735,5.875,2135499.0
2016-08-31,5.825,5.89,5.69,5.87,1695375.0
2016-09-01,5.86,5.99,5.805,5.935,1890797.0
2016-09-02,5.98,6.02,5.845,5.875,846656.0
2016-09-06,5.905,6.07,5.905,5.99,1145529.0
2016-09-07,5.995,6.035,5.9,5.945,921974.0
2016-09-08,6.07,6.42,6.06,6.4,6505519.0
2016-09-09,6.27,6.325,6.145,6.19,1998304.0
2016-09-12,6.045,6.255,6.03,6.23,2044567.0
2016-09-13,6.165,6.17,5.94,6.04,2605963.0
2016-09-14,5.96,6.07,5.915,5.97,2172510.0
2016-09-15,6.04,6.255,6.0,6.085,1703476.0
2016-09-16,6.03,6.16,6.005,6.095,832939.0
2016-09-19,6.17,6.19,6.02,6.035,733366.0
2016-09-20,6.03,6.045,5.85,5.87,1535126.0
2016-09-21,5.955,5.975,5.895,5.955,1191051.0
2016-09-22,6.075,6.14,6.035,6.1,1235926.0
2016-09-23,6.075,6.095,5.875,5.94,1042471.0
2016-09-26,5.965,6.06,5.96,5.98,711999.0
2016-09-27,5.915,5.955,5.88,5.905,1608682.0
2016-09-28,5.95,6.34,5.87,6.325,2849669.0
2016-09-29,6.315,6.76,6.305,6.625,5206279.0
2016-09-30,6.635,6.69,6.42,6.48,2282509.0
2016-10-03,6.595,6.595,6.43,6.5,989147.0
2016-10-04,6.51,6.545,6.41,6.42,1454964.0
2016-10-05,6.58,6.865,6.515,6.825,3172599.0
2016-10-06,6.86,6.94,6.74,6.785,1817491.0
2016-10-07,6.79,6.805,6.69,6.73,1570919.0
2016-10-11,6.86,6.86,6.71,6.825,1800647.0
2016-10-12,6.785,6.8,6.595,6.63,1902827.0
2016-10-13,6.61,6.725,6.435,6.67,3106380.0
2016-10-14,6.7,6.77,6.67,6.73,792782.0
2016-10-17,6.71,6.755,6.665,6.735,975636.0
2016-10-18,6.77,6.845,6.705,6.745,1134817.0
2016-10-19,6.765,6.875,6.735,6.77,2055110.0
2016-10-20,6.68,6.885,6.665,6.85,1049199.0
2016-10-21,6.83,6.9,6.735,6.865,893299.0
2016-10-24,6.805,6.86,6.64,6.72,640570.0
2016-10-25,6.725,6.8,6.57,6.61,761530.0
2016-10-26,6.51,6.63,6.355,6.41,1232493.0
2016-10-27,6.46,6.515,6.405,6.42,448032.0
2016-10-28,6.42,6.495,6.3,6.37,685899.0
2016-10-31,6.345,6.39,6.195,6.355,994795.0
2016-11-01,6.4,6.46,6.33,6.425,1180126.0
2016-11-02,6.355,6.36,6.15,6.3,1225814.0
2016-11-03,6.385,6.465,6.245,6.435,2526424.0
2016-11-04,6.405,6.42,6.21,6.295,1361686.0
2016-11-07,6.25,6.37,6.235,6.31,876642.0
2016-11-08,6.34,6.555,6.27,6.535,1491047.0
2016-11-09,6.465,6.745,6.465,6.61,1583645.0
2016-11-10,6.58,6.625,6.435,6.47,920968.0
2016-11-11,6.43,6.53,6.295,6.505,1791278.0
2016-11-14,6.34,6.61,6.34,6.535,2057451.0
2016-11-15,6.625,6.85,6.625,6.805,2182893.0
2016-11-16,6.745,6.795,6.635,6.68,957549.0
2016-11-17,6.73,6.865,6.545,6.55,2468346.0
2016-11-18,6.57,6.695,6.485,6.49,1105312.0
2016-11-21,6.65,7.045,6.615,7.005,2937839.0
2016-11-22,6.985,7.075,6.865,6.995,1381608.0
2016-11-23,6.905,7.005,6.82,6.865,1056275.0
2016-11-24,6.85,6.865,6.78,6.835,392699.0
2016-11-25,6.775,6.825,6.65,6.665,598987.0
2016-11-28,6.75,6.76,6.45,6.46,1168844.0
2016-11-29,6.355,6.38,6.195,6.23,1395869.0
2016-11-30,6.76,7.13,6.675,7.11,4495330.0
2016-12-01,7.395,7.455,7.175,7.195,2495155.0
2016-12-02,7.17,7.25,7.035,7.05,960994.0
2016-12-05,7.125,7.185,7.085,7.12,915004.0
2016-12-06,7.065,7.175,7.005,7.1,719819.0
2016-12-07,7.065,7.1,6.925,6.96,1013316.0
2016-12-08,7.005,7.11,6.955,7.03,966743.0
2016-12-09,7.09,7.125,7.03,7.075,712770.0
2016-12-12,7.425,7.66,7.195,7.24,2215261.0
2016-12-13,7.335,7.4,7.16,7.315,1320546.0
2016-12-14,7.245,7.335,7.095,7.13,663459.0
2016-12-15,7.035,7.195,7.015,7.145,1245870.0
2016-12-16,7.16,7.275,7.095,7.13,933104.0
2016-12-19,7.15,7.245,7.09,7.16,766716.0
2016-12-20,7.195,7.235,7.12,7.13,323107.0
2016-12-21,7.185,7.315,7.155,7.16,726834.0
2016-12-22,7.195,7.37,7.155,7.32,869200.0
2016-12-23,7.305,7.345,7.205,7.25,619751.0
2016-12-28,7.26,7.35,7.24,7.275,497702.0
2016-12-29,7.275,7.29,7.185,7.255,311435.0
2016-12-30,7.255,7.3,7.215,7.235,281467.0
2017-01-03,7.33,7.445,7.15,7.265,1147181.0
2017-01-04,7.275,7.445,7.2,7.41,2152624.0
2017-01-05,7.445,7.59,7.38,7.41,618692.0
2017-01-06,7.48,7.485,7.265,7.285,706024.0
2017-01-09,7.225,7.245,7.005,7.035,1164700.0
2017-01-10,7.05,7.09,6.845,6.89,1490242.0
2017-01-11,6.965,7.015,6.735,6.765,2866111.0
2017-01-12,6.85,6.865,6.63,6.695,1581254.0
2017-01-13,6.67,6.84,6.645,6.755,864953.0
2017-01-16,6.755,6.755,6.605,6.65,660745.0
2017-01-17,6.71,6.76,6.62,6.715,662834.0
2017-01-18,6.635,6.66,6.57,6.59,1900402.0
2017-01-19,6.615,6.64,6.555,6.605,1027090.0
2017-01-20,6.695,6.765,6.65,6.735,1228012.0
2017-01-23,6.68,6.695,6.36,6.36,1684913.0
2017-01-24,6.41,6.61,6.4,6.58,1868693.0
2017-01-25,6.58,6.675,6.54,6.58,861178.0
2017-01-26,6.64,6.725,6.475,6.485,1919496.0
2017-01-27,6.47,6.505,6.32,6.385,1188085.0
2017-01-30,6.345,6.345,6.105,6.105,1627008.0
2017-01-31,6.11,6.205,6.075,6.175,1964779.0
2017-02-01,6.25,6.36,6.19,6.265,1285080.0
2017-02-02,6.31,6.565,6.285,6.47,2144518.0
2017-02-03,6.495,6.56,6.38,6.4,2395327.0
2017-02-06,6.4,6.4,6.09,6.14,1869311.0
2017-02-07,6.125,6.17,6.0,6.11,2305671.0
2017-02-08,6.065,6.205,5.955,6.2,2455013.0
2017-02-09,6.28,6.34,6.185,6.295,2097706.0
2017-02-10,6.41,6.485,6.32,6.445,2483678.0
2017-02-13,6.41,6.455,6.33,6.44,798004.0
2017-02-14,6.475,6.595,6.465,6.56,1104449.0
2017-02-15,6.555,6.62,6.505,6.54,870389.0
2017-02-16,6.555,6.67,6.535,6.67,1124118.0
2017-02-17,6.63,6.715,6.6,6.665,877159.0
2017-02-21,6.715,6.84,6.7,6.81,1109219.0
2017-02-22,6.78,6.805,6.625,6.64,825152.0
2017-02-23,6.795,6.845,6.68,6.775,1835686.0
2017-02-24,6.765,6.77,6.535,6.55,835063.0
2017-02-27,6.585,6.645,6.495,6.595,598338.0
2017-02-28,6.54,6.55,6.46,6.495,867309.0
2017-03-01,6.54,6.57,6.415,6.415,2053888.0
2017-03-02,6.325,6.465,6.255,6.37,2038062.0
2017-03-03,6.415,6.555,6.4,6.5,1845125.0
2017-03-06,6.56,6.56,6.44,6.49,1058732.0
2017-03-07,6.6,6.63,6.475,6.5,1974634.0
2017-03-08,6.455,6.5,6.025,6.04,2769418.0
2017-03-09,6.005,6.07,5.785,5.995,3053912.0
2017-03-10,6.015,6.065,5.935,6.04,2085716.0
2017-03-13,6.0,6.195,5.98,6.18,1655508.0
2017-03-14,6.055,6.14,5.965,6.09,1995864.0
2017-03-15,6.155,6.24,6.075,6.195,1754999.0
2017-03-16,6.2,6.215,6.095,6.17,679176.0
2017-03-17,6.18,6.2,6.065,6.07,1478077.0
2017-03-20,6.035,6.11,5.985,6.06,1285716.0
2017-03-21,6.065,6.09,5.865,5.865,1253860.0
2017-03-22,5.825,5.905,5.67,5.855,1630736.0
2017-03-23,5.85,6.005,5.79,5.945,1622878.0
2017-03-24,5.975,6.005,5.895,5.965,1651722.0
2017-03-27,5.885,6.055,5.835,6.025,924868.0
2017-03-28,6.065,6.18,6.03,6.155,3366340.0
2017-03-29,6.155,6.34,6.15,6.32,2262706.0
2017-03-30,6.35,6.365,6.17,6.18,1047233.0
2017-03-31,6.13,6.23,6.095,6.2,805901.0
2017-04-03,6.19,6.215,6.03,6.04,1004835.0
2017-04-04,6.065,6.19,5.995,6.175,1212435.0
2017-04-05,6.215,6.305,6.145,6.175,1384841.0
2017-04-06,6.22,6.275,6.19,6.24,508756.0
2017-04-07,6.24,6.295,6.155,6.22,714677.0
2017-04-10,6.245,6.39,6.245,6.275,1268084.0
2017-04-11,6.26,6.31,6.185,6.245,738589.0
2017-04-12,6.25,6.325,6.215,6.26,1085122.0
2017-04-13,6.24,6.26,5.995,6.02,1015062.0
2017-04-17,6.04,6.095,5.975,6.06,547022.0
2017-04-18,6.005,6.145,5.99,6.05,545516.0
2017-04-19,6.07,6.11,5.895,5.915,641941.0
2017-04-20,5.93,6.005,5.895,5.91,1080074.0
2017-04-21,5.905,5.93,5.805,5.855,665743.0
2017-04-24,5.855,5.895,5.745,5.745,750063.0
2017-04-25,5.75,5.84,5.695,5.82,2183983.0
2017-04-26,5.785,5.845,5.725,5.735,1641480.0
2017-04-27,5.705,5.855,5.545,5.78,2438758.0
2017-04-28,5.815,5.865,5.74,5.8,1754755.0
2017-05-01,5.805,5.815,5.745,5.775,1100201.0
2017-05-02,5.78,5.795,5.605,5.635,1594749.0
2017-05-03,5.62,5.735,5.585,5.705,1006084.0
2017-05-04,5.675,5.75,5.595,5.63,2711199.0
2017-05-05,5.635,5.99,5.6,5.935,2069196.0
2017-05-08,5.945,6.045,5.915,6.035,1252939.0
2017-05-09,5.93,5.965,5.68,5.84,2186709.0
2017-05-10,5.895,6.085,5.87,6.015,1805828.0
2017-05-11,6.065,6.075,5.885,5.95,1812450.0
2017-05-12,5.905,5.995,5.87,5.89,498507.0
2017-05-15,6.045,6.055,5.885,5.905,897831.0
2017-05-16,5.905,5.985,5.815,5.825,788882.0
2017-05-17,5.855,5.9,5.735,5.745,894187.0
2017-05-18,5.725,5.87,5.71,5.825,637318.0
2017-05-19,5.885,6.125,5.885,6.085,1414481.0
2017-05-23,6.095,6.125,5.995,6.035,674742.0
2017-05-24,6.035,6.07,5.9,6.005,1140243.0
2017-05-25,5.965,6.05,5.615,5.705,1957267.0
2017-05-26,5.715,5.8,5.67,5.77,699338.0
2017-05-29,5.77,5.8,5.76,5.77,197279.0
2017-05-30,5.755,5.755,5.595,5.625,1147216.0
2017-05-31,5.56,5.565,5.41,5.51,1458731.0
2017-06-01,5.53,5.885,5.52,5.755,1869155.0
2017-06-02,5.71,5.715,5.55,5.615,612032.0
2017-06-05,5.57,5.66,5.54,5.62,508498.0
2017-06-06,5.62,5.825,5.595,5.8,791124.0
2017-06-07,5.77,5.875,5.585,5.645,1302616.0
2017-06-08,5.58,5.73,5.565,5.685,630917.0
2017-06-09,5.685,5.855,5.675,5.83,1524922.0
2017-06-12,5.905,5.97,5.755,5.77,770196.0
2017-06-13,5.765,5.785,5.68,5.765,1427701.0
2017-06-14,5.73,5.785,5.485,5.52,2093358.0
2017-06-15,5.48,5.555,5.435,5.5,1198970.0
2017-06-16,5.5,5.555,5.405,5.5,1621276.0
2017-06-19,5.47,5.56,5.46,5.465,1021827.0
2017-06-20,5.365,5.475,5.295,5.465,866891.0
2017-06-21,5.475,5.6,5.21,5.275,2253475.0
2017-06-22,5.3,5.385,5.255,5.27,1598339.0
2017-06-23,5.29,5.445,5.255,5.42,847696.0
2017-06-26,5.45,5.465,5.345,5.4,935966.0
2017-06-27,5.415,5.55,5.405,5.45,1199690.0
2017-06-28,5.47,5.605,5.45,5.58,796332.0
2017-06-29,5.6,5.67,5.52,5.54,1027644.0
2017-06-30,5.6,5.66,5.52,5.585,668507.0
2017-07-04,5.69,5.7,5.57,5.585,232691.0
2017-07-05,5.55,5.58,5.47,5.525,533765.0
2017-07-06,5.56,5.66,5.465,5.5,1262897.0
2017-07-07,5.47,5.48,5.34,5.375,1343019.0
2017-07-10,5.375,5.495,5.335,5.47,571117.0
2017-07-11,5.43,5.58,5.42,5.525,677425.0
2017-07-12,5.6,5.63,5.47,5.525,1121447.0
2017-07-13,5.555,5.615,5.51,5.61,440543.0
2017-07-14,5.625,5.66,5.59,5.605,859316.0
2017-07-17,5.605,5.665,5.585,5.61,307848.0
2017-07-18,5.66,5.675,5.485,5.54,814139.0
2017-07-19,5.54,5.78,5.515,5.755,1242616.0
2017-07-20,5.765,5.785,5.5,5.52,1402423.0
2017-07-21,5.55,5.56,5.32,5.35,1554819.0
2017-07-24,5.345,5.4,5.265,5.295,871801.0
2017-07-25,5.37,5.525,5.34,5.48,2654793.0
2017-07-26,5.525,5.645,5.465,5.58,1765055.0
2017-07-27,5.655,5.685,5.59,5.605,2421602.0
2017-07-28,5.6,5.66,5.52,5.535,1364117.0
2017-07-31,5.535,5.605,5.475,5.57,1385005.0
2017-08-01,5.535,5.595,5.46,5.57,1366222.0
2017-08-02,5.65,5.715,5.545,5.62,1969136.0
2017-08-03,5.655,5.655,5.525,5.58,1240001.0
2017-08-04,5.58,5.835,5.54,5.805,1773868.0
2017-08-08,5.745,5.775,5.675,5.71,699607.0
2017-08-09,5.71,5.75,5.655,5.685,703601.0
2017-08-10,5.715,5.72,5.56,5.655,1618815.0
2017-08-11,5.645,5.66,5.58,5.6,1484694.0
2017-08-14,5.6,5.62,5.415,5.43,1117040.0
2017-08-15,5.42,5.48,5.36,5.455,910987.0
2017-08-16,5.48,5.54,5.45,5.48,1639594.0
2017-08-17,5.445,5.53,5.42,5.455,493756.0
2017-08-18,5.46,5.53,5.42,5.435,792346.0
2017-08-21,5.435,5.435,5.315,5.36,719540.0
2017-08-22,5.34,5.445,5.34,5.37,766513.0
2017-08-23,5.37,5.475,5.345,5.465,670849.0
2017-08-24,5.445,5.445,5.375,5.405,470576.0
2017-08-25,5.415,5.45,5.395,5.405,311282.0
2017-08-28,5.39,5.4,5.25,5.27,810890.0
2017-08-29,5.3,5.365,5.12,5.345,1165443.0
2017-08-30,5.345,5.405,5.295,5.3,1534144.0
2017-08-31,5.335,5.465,5.33,5.445,947495.0
2017-09-01,5.44,5.505,5.385,5.49,398587.0
2017-09-05,5.535,5.55,5.46,5.475,793975.0
2017-09-06,5.505,5.59,5.5,5.52,1205292.0
2017-09-07,5.505,5.52,5.45,5.46,716662.0
2017-09-08,5.46,5.49,5.305,5.375,1134360.0
2017-09-11,5.355,5.475,5.355,5.395,470277.0
2017-09-12,5.405,5.47,5.375,5.44,1395977.0
2017-09-13,5.48,5.65,5.46,5.59,1553083.0
2017-09-14,5.66,5.79,5.595,5.665,2164665.0
2017-09-15,5.645,5.675,5.56,5.58,658413.0
2017-09-18,5.585,5.59,5.505,5.575,494643.0
2017-09-19,5.58,5.63,5.535,5.56,496088.0
2017-09-20,5.59,5.83,5.59,5.8,1399575.0
2017-09-21,5.755,5.98,5.73,5.96,1572920.0
2017-09-22,5.945,5.99,5.84,5.85,2149322.0
2017-09-25,5.915,5.98,5.89,5.96,3118999.0
2017-09-26,5.945,6.02,5.88,5.975,1743375.0
2017-09-27,6.0,6.0,5.84,5.9,2450081.0
2017-09-28,5.925,6.0,5.885,5.915,2408445.0
2017-09-29,5.87,5.945,5.85,5.895,1336553.0
2017-10-02,5.795,5.935,5.77,5.88,1196696.0
2017-10-03,5.865,5.905,5.775,5.785,835291.0
2017-10-04,5.805,5.805,5.645,5.665,3175696.0
2017-10-05,5.67,5.74,5.665,5.725,2414077.0
2017-10-06,5.645,5.67,5.54,5.6,1899531.0
2017-10-10,5.63,5.72,5.585,5.595,1027852.0
2017-10-11,5.73,5.74,5.605,5.655,1616182.0
2017-10-12,5.63,5.655,5.55,5.55,1047697.0
2017-10-13,5.635,5.67,5.585,5.595,1212576.0
2017-10-16,5.625,5.655,5.545,5.55,654428.0
2017-10-17,5.55,5.57,5.475,5.525,885358.0
2017-10-18,5.54,5.635,5.495,5.52,1007731.0
2017-10-19,5.495,5.545,5.44,5.49,1266941.0
2017-10-20,5.47,5.53,5.43,5.435,985984.0
2017-10-23,5.47,5.485,5.36,5.37,1448711.0
2017-10-24,5.405,5.41,5.3,5.32,1556101.0
2017-10-25,5.315,5.32,5.11,5.245,2699851.0
2017-10-26,5.245,5.38,5.215,5.32,1413074.0
2017-10-27,5.29,5.465,5.22,5.445,1461957.0
2017-10-30,5.49,5.62,5.49,5.59,2130616.0
2017-10-31,5.6,5.67,5.535,5.645,1588632.0
2017-11-01,5.71,5.87,5.705,5.855,2740197.0
2017-11-02,5.845,5.93,5.755,5.79,1114652.0
2017-11-03,5.8,5.865,5.765,5.815,1009370.0
2017-11-06,5.835,6.04,5.825,5.94,1771274.0
2017-11-07,5.94,6.045,5.755,5.85,2809156.0
2017-11-08,5.81,5.835,5.7,5.725,2651316.0
2017-11-09,5.705,5.8,5.685,5.715,1207710.0
2017-11-10,5.685,5.795,5.685,5.745,1156076.0
2017-11-13,5.745,5.84,5.545,5.55,1457697.0
2017-11-14,5.515,5.67,5.425,5.56,3821430.0
2017-11-15,5.535,5.545,5.4,5.475,1522084.0
2017-11-16,5.48,5.53,5.435,5.465,1052290.0
2017-11-17,5.53,5.605,5.505,5.55,1506063.0
2017-11-20,5.515,5.545,5.35,5.395,2097830.0
2017-11-21,5.41,5.455,5.35,5.37,1760896.0
2017-11-22,5.445,5.475,5.365,5.41,1872215.0
2017-11-23,5.435,5.46,5.405,5.425,1200912.0
2017-11-24,5.465,5.475,5.405,5.42,1145851.0
2017-11-27,5.42,5.435,5.26,5.27,953619.0
2017-11-28,5.28,5.295,5.205,5.21,1004764.0
2017-11-29,5.22,5.335,5.215,5.28,1071308.0
2017-11-30,5.305,5.435,5.29,5.37,2323361.0
2017-12-01,5.455,5.48,5.395,5.445,1647421.0
2017-12-04,5.425,5.545,5.39,5.39,2331364.0
2017-12-05,5.38,5.47,5.38,5.4,1529755.0
2017-12-06,5.42,5.435,5.27,5.28,1450915.0
2017-12-07,5.285,5.355,5.26,5.28,1113168.0
2017-12-08,5.335,5.355,5.285,5.285,1224847.0
2017-12-11,5.3,5.38,5.27,5.355,1309692.0
2017-12-12,5.385,5.435,5.315,5.34,1299280.0
2017-12-13,5.36,5.38,5.215,5.225,2025539.0
2017-12-14,5.225,5.28,5.115,5.14,1452836.0
2017-12-15,5.17,5.2,5.085,5.105,1628702.0
2017-12-18,5.09,5.165,5.08,5.11,1965005.0
2017-12-19,5.12,5.15,5.09,5.095,1930373.0
2017-12-20,5.095,5.335,5.08,5.31,1823367.0
2017-12-21,5.31,5.45,5.255,5.42,1603809.0
2017-12-22,5.435,5.44,5.345,5.415,830267.0
2017-12-27,5.475,5.53,5.44,5.47,995098.0
2017-12-28,5.485,5.49,5.33,5.49,1179675.0
2017-12-29,5.515,5.54,5.465,5.485,669136.0
2018-01-02,5.545,5.625,5.51,5.615,1029605.0
2018-01-03,5.63,5.74,5.62,5.685,1420765.0
2018-01-04,5.735,5.735,5.585,5.68,1186941.0
2018-01-05,5.63,5.64,5.47,5.52,1507479.0
2018-01-08,5.54,5.625,5.495,5.59,1887877.0
2018-01-09,5.59,5.82,5.585,5.785,2963129.0
2018-01-10,5.82,5.91,5.71,5.725,2397353.0
2018-01-11,5.76,5.93,5.755,5.85,1627308.0
2018-01-12,5.84,6.01,5.81,6.0,2761839.0
2018-01-15,5.985,6.03,5.945,5.955,583434.0
2018-01-16,5.965,5.975,5.84,5.84,2100386.0
2018-01-17,5.895,5.97,5.865,5.95,1403989.0
2018-01-18,5.92,5.995,5.885,5.91,798745.0
2018-01-19,5.87,5.9,5.805,5.84,1356528.0
2018-01-22,5.835,5.92,5.79,5.885,2221392.0
2018-01-23,5.9,6.1,5.895,6.05,1799939.0
2018-01-24,6.055,6.065,5.94,6.0,1284874.0
2018-01-25,6.09,6.105,5.865,5.93,1799719.0
2018-01-26,5.915,5.975,5.895,5.925,1094931.0
2018-01-29,5.885,5.91,5.775,5.785,1542752.0
2018-01-30,5.7,5.72,5.59,5.605,1043459.0
2018-01-31,5.565,5.625,5.505,5.525,1605313.0
2018-02-01,5.535,5.665,5.525,5.605,1328699.0
2018-02-02,5.51,5.58,5.465,5.48,1208599.0
2018-02-05,5.345,5.485,5.31,5.42,2501579.0
2018-02-06,5.285,5.525,5.28,5.385,2776720.0
2018-02-07,5.4,5.42,5.19,5.21,1607682.0
2018-02-08,5.215,5.24,5.025,5.04,1807270.0
2018-02-09,5.04,5.055,4.745,4.875,3751787.0
2018-02-12,4.955,5.04,4.905,4.955,1550907.0
2018-02-13,4.97,4.97,4.795,4.82,2090769.0
2018-02-14,4.77,4.965,4.69,4.935,3421837.0
2018-02-15,4.945,4.97,4.78,4.885,2744154.0
2018-02-16,4.85,4.935,4.83,4.905,1152017.0
2018-02-20,4.915,4.99,4.91,4.93,1443856.0
2018-02-21,4.935,5.05,4.91,4.955,1345226.0
2018-02-22,5.0,5.125,4.96,5.035,1488197.0
2018-02-23,5.065,5.07,4.985,5.04,1537905.0
2018-02-26,5.045,5.095,5.0,5.01,1086935.0
2018-02-27,5.01,5.04,4.825,4.835,1330120.0
2018-02-28,4.845,4.88,4.64,4.655,2743544.0
2018-03-01,4.715,4.76,4.605,4.68,4571937.0
2018-03-02,4.68,4.69,4.56,4.61,3106306.0
2018-03-05,4.635,4.84,4.625,4.82,2964443.0
2018-03-06,4.855,4.87,4.765,4.765,1336777.0
2018-03-07,4.745,4.775,4.6,4.64,1696984.0
2018-03-08,4.63,4.76,4.63,4.74,1284854.0
2018-03-09,4.765,4.87,4.745,4.775,2249415.0
2018-03-12,4.795,4.825,4.715,4.735,1870312.0
2018-03-13,4.735,4.925,4.735,4.835,1950865.0
2018-03-14,4.84,4.88,4.72,4.745,1580121.0
2018-03-15,4.76,4.795,4.735,4.745,1002462.0
2018-03-16,4.74,4.93,4.735,4.895,1507032.0
2018-03-19,4.88,4.94,4.705,4.73,1205636.0
2018-03-20,4.785,4.845,4.735,4.755,3021719.0
2018-03-21,4.785,5.155,4.765,5.11,5430054.0
2018-03-22,5.035,5.04,4.955,4.96,2344817.0
2018-03-23,5.005,5.095,4.905,4.925,3237533.0
2018-03-26,4.98,5.005,4.9,4.94,1856833.0
2018-03-27,4.98,5.055,4.92,4.95,1674183.0
2018-03-28,4.93,4.935,4.755,4.78,2138421.0
2018-03-29,4.81,4.925,4.77,4.875,2068821.0
2018-04-02,4.85,4.89,4.655,4.695,1256133.0
2018-04-03,4.72,4.83,4.65,4.81,1764039.0
2018-04-04,4.73,4.835,4.71,4.83,972409.0
2018-04-05,4.84,5.05,4.825,5.01,1801802.0
2018-04-06,4.98,5.09,4.875,4.935,1439011.0
2018-04-09,4.955,4.995,4.86,4.86,1148059.0
2018-04-10,4.945,5.215,4.945,5.165,2255812.0
2018-04-11,5.17,5.335,5.145,5.175,2059141.0
2018-04-12,5.19,5.265,5.13,5.225,1730490.0
2018-04-13,5.265,5.295,5.195,5.22,1163763.0
2018-04-16,5.195,5.31,5.145,5.265,1737987.0
2018-04-17,5.255,5.425,5.225,5.35,2163458.0
2018-04-18,5.485,5.745,5.455,5.675,3290626.0
2018-04-19,5.755,5.88,5.695,5.75,3734177.0
2018-04-20,5.72,5.855,5.665,5.775,2383313.0
2018-04-23,5.725,5.935,5.69,5.91,1811463.0
2018-04-24,5.935,6.005,5.765,5.84,2341311.0
2018-04-25,5.8,5.91,5.74,5.895,2362897.0
2018-04-26,5.925,5.975,5.83,5.91,1924425.0
2018-04-27,5.845,5.945,5.775,5.8,1093300.0
2018-04-30,5.76,5.84,5.755,5.765,1208438.0
2018-05-01,5.73,5.8,5.655,5.74,1869666.0
2018-05-02,5.73,5.825,5.715,5.79,1503597.0
2018-05-03,5.8,5.81,5.57,5.58,2449500.0
2018-05-04,5.58,5.69,5.53,5.62,2266396.0
2018-05-07,5.755,5.84,5.56,5.605,2379089.0
2018-05-08,5.595,5.775,5.495,5.71,2624016.0
2018-05-09,5.79,5.91,5.76,5.765,2828268.0
2018-05-10,5.83,5.83,5.725,5.735,1312171.0
2018-05-11,5.735,5.78,5.67,5.68,1266085.0
2018-05-14,5.7,5.74,5.68,5.735,930725.0
2018-05-15,5.735,5.78,5.675,5.705,1671571.0
2018-05-16,5.705,5.945,5.69,5.895,2211000.0
2018-05-17,5.965,6.14,5.965,6.115,2596237.0
2018-05-18,6.1,6.18,6.095,6.135,1774846.0
2018-05-22,6.195,6.42,6.165,6.205,3657699.0
2018-05-23,6.2,6.265,6.1,6.125,2305834.0
2018-05-24,6.075,6.11,5.98,6.02,2258904.0
2018-05-25,5.89,5.905,5.815,5.84,3107048.0
2018-05-28,5.78,5.94,5.705,5.885,1317329.0
2018-05-29,5.86,5.96,5.845,5.89,1218714.0
2018-05-30,5.92,6.01,5.84,5.905,2357311.0
2018-05-31,5.845,5.955,5.8,5.84,1667348.0
2018-06-01,5.815,5.915,5.715,5.735,1507546.0
2018-06-04,5.745,5.75,5.43,5.435,233300.0
2018-06-05,5.44,5.515,5.405,5.445,1956696.0
2018-06-06,5.44,5.485,5.365,5.44,1234643.0
2018-06-07,5.44,5.565,5.415,5.515,2465303.0
2018-06-08,5.49,5.515,5.385,5.46,1020156.0
2018-06-11,5.435,5.46,5.34,5.36,2330943.0
2018-06-12,5.355,5.395,5.28,5.33,4553724.0
2018-06-13,5.315,5.345,5.24,5.285,2456477.0
2018-06-14,5.31,5.32,5.23,5.23,2579044.0
2018-06-15,5.225,5.235,5.16,5.165,1398429.0
2018-06-18,5.21,5.23,5.165,5.23,1882437.0
2018-06-19,5.16,5.235,5.115,5.14,1703503.0
2018-06-20,5.185,5.24,5.165,5.18,1544099.0
2018-06-21,5.175,5.18,5.015,5.035,1597283.0
2018-06-22,5.19,5.46,5.165,5.435,3050825.0
2018-06-25,5.415,5.44,5.26,5.34,1921829.0
2018-06-26,5.345,5.46,5.295,5.44,1740294.0
2018-06-27,5.56,5.675,5.535,5.635,2306578.0
2018-06-28,5.59,5.615,5.47,5.495,1289351.0
2018-06-29,5.5,5.58,5.465,5.555,1041605.0
2018-07-03,5.595,5.725,5.57,5.58,1120656.0
2018-07-04,5.595,5.66,5.565,5.62,376295.0
2018-07-05,5.605,5.64,5.565,5.63,1285172.0
2018-07-06,5.6,5.755,5.555,5.73,1014329.0
2018-07-09,5.73,5.8,5.72,5.775,904701.0
2018-07-10,5.775,5.93,5.775,5.925,1769378.0
2018-07-11,5.825,5.935,5.7,5.72,1623223.0
2018-07-12,5.75,5.87,5.68,5.775,1289584.0
2018-07-13,5.81,5.905,5.77,5.835,1209606.0
2018-07-16,5.75,5.795,5.685,5.73,743343.0
2018-07-17,5.695,5.805,5.68,5.725,791404.0
2018-07-18,5.65,5.655,5.57,5.615,2713534.0
2018-07-19,5.615,5.655,5.525,5.545,2040452.0
2018-07-20,5.545,5.61,5.53,5.565,1010991.0
2018-07-23,5.58,5.625,5.495,5.52,757961.0
2018-07-24,5.52,5.62,5.49,5.49,1401148.0
2018-07-25,5.52,5.55,5.44,5.515,1330152.0
2018-07-26,5.49,5.565,5.47,5.52,901137.0
2018-07-27,5.53,5.58,5.43,5.47,1431428.0
2018-07-30,5.515,5.595,5.455,5.455,746109.0
2018-07-31,5.45,5.475,5.335,5.375,2010562.0
2018-08-01,5.355,5.44,5.265,5.415,2409986.0
2018-08-02,5.4,5.565,5.34,5.505,1317551.0
2018-08-03,5.485,5.505,5.425,5.465,452262.0
2018-08-07,5.51,5.55,5.45,5.48,878667.0
2018-08-08,5.46,5.48,5.33,5.38,732320.0
2018-08-09,5.39,5.48,5.38,5.39,816724.0
2018-08-10,5.39,5.41,5.335,5.36,907683.0
2018-08-13,5.355,5.405,5.25,5.255,688279.0
2018-08-14,5.3,5.325,5.165,5.2,1090002.0
2018-08-15,5.16,5.165,5.035,5.065,1579619.0
2018-08-16,5.09,5.15,5.055,5.075,851669.0
2018-08-17,5.135,5.16,5.065,5.15,800208.0
2018-08-20,5.16,5.215,5.15,5.16,412775.0
2018-08-21,5.205,5.33,5.19,5.275,1122867.0
2018-08-22,5.33,5.48,5.315,5.44,1122876.0
2018-08-23,5.415,5.485,5.4,5.475,885486.0
2018-08-24,5.5,5.565,5.405,5.435,1123491.0
2018-08-27,5.44,5.475,5.405,5.435,446769.0
2018-08-28,5.44,5.45,5.3,5.34,1598129.0
2018-08-29,5.38,5.4,5.3,5.325,1285461.0
2018-08-30,5.315,5.36,5.035,5.1,2568714.0
2018-08-31,5.075,5.115,5.015,5.065,1630247.0
2018-09-04,5.135,5.15,4.945,4.965,2346411.0
2018-09-05,4.96,4.965,4.85,4.895,1978038.0
2018-09-06,4.9,4.95,4.855,4.92,2156426.0
2018-09-07,4.895,5.14,4.805,5.035,1956761.0
2018-09-10,5.05,5.06,4.865,4.87,1277188.0
2018-09-11,4.865,4.94,4.755,4.925,1459228.0
2018-09-12,4.985,5.045,4.905,4.94,1325583.0
2018-09-13,4.925,4.94,4.83,4.865,1643889.0
2018-09-14,4.855,4.905,4.845,4.865,2151532.0
2018-09-17,4.865,4.905,4.845,4.855,676939.0
2018-09-18,4.88,5.04,4.88,4.985,1525719.0
2018-09-19,4.99,5.125,4.96,5.045,1310699.0
2018-09-20,5.075,5.095,4.945,4.99,948059.0
2018-09-21,5.0,5.095,4.995,5.06,1971387.0
2018-09-24,5.125,5.185,5.075,5.115,2109910.0
2018-09-25,5.145,5.25,5.065,5.065,2449887.0
2018-09-26,5.065,5.115,4.9,4.925,2067703.0
2018-09-27,4.96,5.04,4.93,4.97,1298307.0
2018-09-28,4.96,5.05,4.935,4.935,1857297.0
2018-10-01,5.005,5.115,4.995,5.075,2020251.0
2018-10-02,5.08,5.1,4.93,4.955,1107759.0
2018-10-03,4.97,5.215,4.93,5.18,2555511.0
2018-10-04,5.155,5.2,5.03,5.05,1000443.0
2018-10-05,5.045,5.05,4.955,5.01,1247670.0
2018-10-09,5.0,5.025,4.9,4.91,1456257.0
2018-10-10,4.885,4.895,4.575,4.655,3273714.0
2018-10-11,4.59,4.735,4.555,4.62,1812902.0
2018-10-12,4.69,4.715,4.5,4.56,1432075.0
2018-10-15,4.595,4.61,4.415,4.415,1344587.0
2018-10-16,4.42,4.495,4.395,4.475,1905839.0
2018-10-17,4.445,4.46,4.315,4.375,1875454.0
2018-10-18,4.33,4.33,4.27,4.3,1769724.0
2018-10-19,4.34,4.39,4.3,4.305,1345708.0
2018-10-22,4.375,4.39,4.29,4.32,1023460.0
2018-10-23,4.25,4.275,4.085,4.2,1751658.0
2018-10-24,4.23,4.29,3.98,3.985,1779610.0
2018-10-25,4.03,4.11,3.985,4.055,1497065.0
2018-10-26,4.025,4.15,3.99,4.08,1156664.0
2018-10-29,4.095,4.125,3.835,3.885,1396153.0
2018-10-30,3.82,3.98,3.805,3.94,1172158.0
2018-10-31,3.985,4.105,3.98,4.075,1219755.0
2018-11-01,4.1,4.225,4.08,4.16,2181516.0
2018-11-02,4.085,4.145,3.93,3.955,1666777.0
2018-11-05,3.995,4.065,3.94,3.96,1809930.0
2018-11-06,3.99,4.06,3.935,4.06,1375882.0
2018-11-07,4.09,4.115,3.945,3.96,1377651.0
2018-11-08,3.94,3.985,3.815,3.835,1388402.0
2018-11-09,3.775,3.79,3.63,3.745,1862166.0
2018-11-12,3.79,3.82,3.705,3.72,1613429.0
2018-11-13,3.705,3.755,3.54,3.575,2739577.0
2018-11-14,3.62,3.68,3.53,3.63,2154013.0
2018-11-15,3.625,3.655,3.55,3.55,2675250.0
2018-11-16,3.56,3.59,3.455,3.53,2777180.0
2018-11-19,3.54,3.59,3.47,3.51,1588696.0
2018-11-20,3.445,3.445,3.215,3.22,2352453.0
2018-11-21,3.27,3.43,3.27,3.345,2978668.0
2018-11-22,3.35,3.47,3.32,3.445,715871.0
2018-11-23,3.32,3.35,3.19,3.25,1504285.0
2018-11-26,3.265,3.315,3.175,3.19,1470723.0
2018-11-27,3.17,3.19,3.04,3.05,2267330.0
2018-11-28,3.005,3.015,2.87,2.96,4396238.0
2018-11-29,2.97,3.04,2.94,3.01,1839257.0
2018-11-30,2.985,3.005,2.865,2.99,1841766.0
2018-12-03,3.42,3.48,3.065,3.15,3619498.0
2018-12-04,3.18,3.18,2.855,2.89,3346616.0
2018-12-05,2.89,2.905,2.765,2.87,3043725.0
2018-12-06,2.765,2.825,2.715,2.775,2754614.0
2018-12-07,2.88,2.94,2.795,2.845,3819162.0
2018-12-10,2.825,2.835,2.685,2.695,1695032.0
2018-12-11,2.775,2.845,2.635,2.81,2428767.0
2018-12-12,2.87,2.945,2.785,2.8,2616486.0
2018-12-13,2.76,2.9,2.695,2.88,3568230.0
2018-12-14,2.835,2.845,2.685,2.715,2428850.0
2018-12-17,2.705,2.735,2.62,2.635,1780561.0
2018-12-18,2.665,2.67,2.415,2.455,5968936.0
2018-12-19,2.46,2.665,2.455,2.57,4416109.0
2018-12-20,2.55,2.64,2.485,2.52,3709030.0
2018-12-21,2.525,2.625,2.52,2.545,3405801.0
2018-12-24,2.495,2.515,2.415,2.45,1348107.0
2018-12-27,2.53,2.64,2.505,2.625,2310751.0
2018-12-28,2.645,2.765,2.595,2.685,2779900.0
2018-12-31,2.72,2.805,2.665,2.785,1958106.0
2019-01-02,2.695,3.01,2.64,2.92,2740486.0
2019-01-03,2.95,3.02,2.845,2.905,2358532.0
2019-01-04,2.98,3.05,2.925,2.99,1936607.0
2019-01-07,3.05,3.06,2.945,3.02,2678913.0
2019-01-08,3.08,3.1,2.945,2.985,3204907.0
2019-01-09,3.05,3.075,2.92,3.06,1909231.0
2019-01-10,3.05,3.105,2.995,3.06,2588116.0
2019-01-11,3.04,3.08,2.935,3.035,2393855.0
2019-01-14,3.035,3.085,2.98,2.99,1698214.0
2019-01-15,3.03,3.055,2.95,2.97,2250688.0
2019-01-16,2.945,2.96,2.88,2.94,2804409.0
2019-01-17,2.92,2.94,2.855,2.895,2853591.0
2019-01-18,2.92,2.99,2.915,2.96,3012448.0
2019-01-21,2.965,2.98,2.92,2.92,587792.0
2019-01-22,2.89,2.905,2.78,2.805,1814215.0
2019-01-23,2.735,2.79,2.67,2.775,3842078.0
2019-01-24,2.755,2.81,2.7,2.785,1752868.0
2019-01-25,2.775,2.835,2.76,2.785,1228318.0
2019-01-28,2.735,2.825,2.72,2.8,2214270.0
2019-01-29,2.83,2.9,2.765,2.775,2913233.0
2019-01-30,2.82,2.95,2.785,2.895,2457989.0
2019-01-31,2.94,2.995,2.83,2.855,2899362.0
2019-02-01,2.875,2.945,2.84,2.925,2310100.0
2019-02-04,2.9,2.95,2.85,2.945,1161781.0
2019-02-05,2.945,3.05,2.92,3.005,1658497.0
2019-02-06,2.99,3.055,2.95,2.965,2206073.0
2019-02-07,2.96,2.965,2.73,2.75,2678315.0
2019-02-08,2.765,2.765,2.7,2.745,1153978.0
2019-02-11,2.74,2.785,2.67,2.74,1214780.0
2019-02-12,2.785,2.83,2.76,2.775,2326598.0
2019-02-13,2.79,2.94,2.79,2.905,1815144.0
2019-02-14,2.9,3.085,2.885,3.02,2713693.0
2019-02-15,3.06,3.1,3.02,3.06,1463558.0
2019-02-19,3.095,3.165,3.065,3.155,1174636.0
2019-02-20,3.155,3.26,3.125,3.175,2436247.0
2019-02-21,3.185,3.24,3.13,3.15,2482409.0
2019-02-22,3.185,3.26,3.03,3.055,3441487.0
2019-02-25,3.035,3.13,3.005,3.11,1463349.0
2019-02-26,3.13,3.19,3.12,3.175,1692626.0
2019-02-27,3.235,3.335,3.215,3.22,3304908.0
2019-02-28,3.24,3.25,3.115,3.125,1970856.0
2019-03-01,3.13,3.205,2.89,2.985,4677583.0
2019-03-04,3.02,3.03,2.84,2.915,3045246.0
2019-03-05,2.955,2.96,2.89,2.935,1733791.0
2019-03-06,2.93,3.0,2.905,2.92,1916269.0
2019-03-07,2.95,2.965,2.79,2.845,4031871.0
2019-03-08,2.76,2.8,2.69,2.78,3245042.0
2019-03-11,2.785,2.87,2.785,2.805,1477529.0
2019-03-12,2.82,2.865,2.8,2.825,1256507.0
2019-03-13,2.865,2.895,2.84,2.87,2377078.0
2019-03-14,2.885,2.95,2.855,2.94,1444659.0
2019-03-15,2.935,2.94,2.89,2.935,1567252.0
2019-03-18,2.93,3.025,2.915,3.005,1253518.0
2019-03-19,3.05,3.095,2.98,3.0,1333554.0
2019-03-20,3.0,3.07,2.96,3.06,2311067.0
2019-03-21,3.05,3.16,3.05,3.13,2204957.0
2019-03-22,3.105,3.11,3.03,3.065,2626479.0
2019-03-25,3.05,3.05,2.96,2.995,1719496.0
2019-03-26,3.03,3.13,3.025,3.09,3081529.0
2019-03-27,3.105,3.125,3.025,3.045,2525780.0
2019-03-28,3.03,3.07,3.01,3.015,1252843.0
2019-03-29,3.065,3.075,2.99,3.005,1858259.0
2019-04-01,3.045,3.11,3.035,3.07,4034495.0
2019-04-02,3.075,3.09,3.005,3.065,2211890.0
2019-04-03,3.065,3.09,2.99,3.025,2576872.0
2019-04-04,3.065,3.165,3.035,3.13,3292747.0
2019-04-05,3.13,3.325,3.115,3.29,3962001.0
2019-04-08,3.325,3.485,3.31,3.44,5336397.0
2019-04-09,3.445,3.525,3.37,3.48,6597601.0
2019-04-10,3.495,3.755,3.485,3.745,6182302.0
2019-04-11,3.695,3.825,3.59,3.67,5290650.0
2019-04-12,3.785,3.87,3.735,3.755,3802876.0
2019-04-15,3.755,3.785,3.67,3.695,3035345.0
2019-04-16,3.715,3.715,3.57,3.615,2078958.0
2019-04-17,3.67,3.695,3.57,3.645,2630714.0
2019-04-18,3.65,3.66,3.57,3.61,1554849.0
2019-04-22,3.695,3.825,3.68,3.78,3373786.0
2019-04-23,3.795,3.865,3.775,3.86,3190044.0
2019-04-24,3.875,3.895,3.735,3.765,6345873.0
2019-04-25,3.765,3.78,3.65,3.675,1957870.0
2019-04-26,3.615,3.625,3.49,3.56,3324726.0
2019-04-29,3.57,3.685,3.555,3.62,1995636.0
2019-04-30,3.68,3.68,3.525,3.53,2080824.0
2019-05-01,3.535,3.55,3.39,3.405,4456391.0
2019-05-02,3.315,3.44,3.27,3.28,3982520.0
2019-05-03,3.28,3.385,3.275,3.355,4976076.0
2019-05-06,3.28,3.355,3.235,3.345,2369654.0
2019-05-07,3.305,3.32,3.22,3.255,2878399.0
2019-05-08,3.255,3.41,3.255,3.385,3579081.0
2019-05-09,3.36,3.46,3.295,3.45,4087311.0
2019-05-10,3.445,3.45,3.365,3.405,1858944.0
2019-05-13,3.45,3.465,3.28,3.345,2373733.0
2019-05-14,3.385,3.48,3.36,3.385,2643897.0
2019-05-15,3.375,3.43,3.335,3.38,1587408.0
2019-05-16,3.42,3.485,3.39,3.43,3244772.0
2019-05-17,3.41,3.45,3.315,3.325,1962212.0
2019-05-21,3.34,3.375,3.28,3.355,1610354.0
2019-05-22,3.32,3.32,3.185,3.22,2129885.0
2019-05-23,3.125,3.145,3.0,3.09,3078945.0
2019-05-24,3.135,3.145,3.025,3.125,1425188.0
2019-05-27,3.115,3.19,3.085,3.15,617396.0
2019-05-28,3.175,3.19,3.105,3.115,1016900.0
2019-05-29,3.05,3.15,3.02,3.125,2212350.0
2019-05-30,3.145,3.145,3.035,3.045,2395217.0
2019-05-31,2.985,3.005,2.945,2.98,1984686.0
2019-06-03,3.015,3.025,2.89,2.925,2385094.0
2019-06-04,2.93,3.015,2.92,2.97,1319320.0
2019-06-05,2.95,2.965,2.8,2.815,3343215.0
2019-06-06,2.825,2.87,2.795,2.835,2642154.0
2019-06-07,2.84,2.87,2.82,2.845,2649713.0
2019-06-10,2.865,2.87,2.775,2.785,2104633.0
2019-06-11,2.82,2.84,2.755,2.76,1893862.0
2019-06-12,2.72,2.74,2.68,2.69,2525832.0
2019-06-13,2.755,2.8,2.7,2.78,2615587.0
2019-06-14,2.795,2.815,2.725,2.725,2021243.0
2019-06-17,2.735,2.74,2.63,2.65,14044600.0
2019-06-18,2.69,2.775,2.67,2.72,6218161.0
2019-06-19,2.725,2.765,2.675,2.71,2979753.0
2019-06-20,2.8,2.86,2.785,2.8,5128495.0
2019-06-21,2.8,2.835,2.76,2.835,2131384.0
2019-06-24,2.86,2.87,2.8,2.865,1726255.0
2019-06-25,2.86,2.91,2.825,2.86,2469359.0
2019-06-26,2.905,2.99,2.885,2.95,2835667.0
2019-06-27,2.95,2.955,2.825,2.84,2092239.0
2019-06-28,2.845,2.85,2.785,2.82,1103841.0
2019-07-02,2.83,2.84,2.76,2.79,2167558.0
2019-07-03,2.82,2.83,2.76,2.785,1054865.0
2019-07-04,2.785,2.79,2.75,2.79,385099.0
2019-07-05,2.765,2.84,2.765,2.825,1027388.0
2019-07-08,2.825,2.86,2.81,2.825,617304.0
2019-07-09,2.82,2.83,2.71,2.71,2391216.0
2019-07-10,2.76,2.925,2.76,2.91,3339695.0
2019-07-11,2.95,2.995,2.895,2.945,2446761.0
2019-07-12,2.955,2.985,2.93,2.945,1466476.0
2019-07-15,2.965,2.97,2.87,2.88,1818731.0
2019-07-16,2.89,2.89,2.78,2.81,1930336.0
2019-07-17,2.825,2.83,2.75,2.765,1655423.0
2019-07-18,2.76,2.77,2.705,2.725,2004929.0
2019-07-19,2.725,2.8,2.725,2.785,2087771.0
2019-07-22,2.81,2.845,2.78,2.8,2151007.0
2019-07-23,2.81,2.825,2.78,2.805,1542657.0
2019-07-24,2.82,2.86,2.75,2.78,2085218.0
2019-07-25,2.79,2.805,2.7,2.745,2218878.0
2019-07-26,2.74,2.78,2.7,2.705,1448763.0
2019-07-29,2.71,2.73,2.64,2.65,2231959.0
2019-07-30,2.66,2.8,2.57,2.745,4048227.0
2019-07-31,2.8,2.845,2.765,2.83,2860015.0
2019-08-01,2.8,2.81,2.665,2.75,3445892.0
2019-08-02,2.77,2.79,2.69,2.705,1690137.0
2019-08-06,2.67,2.68,2.58,2.63,2306783.0
2019-08-07,2.59,2.61,2.52,2.55,4034793.0
2019-08-08,2.585,2.61,2.55,2.605,2442132.0
2019-08-09,2.64,2.65,2.585,2.61,2351057.0
2019-08-12,2.63,2.64,2.585,2.585,1804357.0
2019-08-13,2.6,2.705,2.585,2.65,3858392.0
2019-08-14,2.605,2.605,2.49,2.5,3621168.0
2019-08-15,2.49,2.505,2.395,2.445,2705146.0
2019-08-16,2.45,2.5,2.445,2.455,2176714.0
2019-08-19,2.505,2.55,2.485,2.545,1854412.0
2019-08-20,2.54,2.565,2.51,2.545,1467372.0
2019-08-21,2.565,2.62,2.54,2.57,1965907.0
2019-08-22,2.59,2.61,2.565,2.585,1608705.0
2019-08-23,2.55,2.56,2.42,2.43,2521366.0
2019-08-26,2.475,2.52,2.365,2.375,1821605.0
2019-08-27,2.405,2.41,2.275,2.305,3040334.0
2019-08-28,2.365,2.485,2.345,2.47,3264304.0
2019-08-29,2.495,2.535,2.47,2.53,1773127.0
2019-08-30,2.525,2.525,2.425,2.47,1584983.0
2019-09-03,2.425,2.53,2.37,2.51,1693042.0
2019-09-04,2.565,2.62,2.565,2.59,1729548.0
2019-09-05,2.63,2.71,2.61,2.7,2853060.0
2019-09-06,2.685,2.805,2.64,2.785,2625409.0
2019-09-09,2.825,2.895,2.815,2.855,3003779.0
2019-09-10,2.915,3.035,2.895,2.935,7213951.0
2019-09-11,2.98,2.99,2.84,2.895,4038316.0
2019-09-12,2.815,2.96,2.785,2.92,4237279.0
2019-09-13,2.95,3.0,2.9,2.995,1855744.0
2019-09-16,3.43,3.43,3.13,3.34,8426431.0
2019-09-17,3.35,3.35,3.125,3.23,5203335.0
2019-09-18,3.175,3.215,3.11,3.17,3107525.0
2019-09-19,3.195,3.245,3.19,3.19,3049005.0
2019-09-20,3.23,3.275,3.195,3.255,2404304.0
2019-09-23,3.255,3.325,3.235,3.25,2119820.0
2019-09-24,3.23,3.245,3.11,3.145,2476271.0
2019-09-25,3.075,3.21,3.05,3.185,2464048.0
2019-09-26,3.175,3.21,3.115,3.175,2286106.0
2019-09-27,3.15,3.22,3.12,3.17,2877581.0
2019-09-30,3.115,3.155,3.08,3.115,1864265.0
2019-10-01,3.115,3.155,2.88,2.89,4261222.0
2019-10-02,2.855,2.89,2.775,2.79,2398438.0
2019-10-03,2.775,2.81,2.71,2.79,3421307.0
2019-10-04,2.815,2.845,2.7,2.735,2663639.0
2019-10-07,2.75,2.755,2.695,2.755,1690358.0
2019-10-08,2.675,2.675,2.585,2.595,2461275.0
2019-10-09,2.625,2.625,2.51,2.525,2324795.0
2019-10-10,2.545,2.555,2.48,2.54,2074961.0
2019-10-11,2.585,2.605,2.56,2.575,2470688.0
2019-10-15,2.625,2.625,2.545,2.565,2242012.0
2019-10-16,2.56,2.58,2.49,2.525,2411707.0
2019-10-17,2.525,2.585,2.485,2.54,1817728.0
2019-10-18,2.555,2.58,2.47,2.49,2545564.0
2019-10-21,2.48,2.56,2.48,2.525,1452344.0
2019-10-22,2.53,2.595,2.48,2.53,2485356.0
2019-10-23,2.52,2.615,2.485,2.605,2823602.0
2019-10-24,2.625,2.655,2.52,2.555,2488125.0
2019-10-25,2.555,2.62,2.525,2.615,1773523.0
2019-10-28,2.645,2.675,2.565,2.565,1589635.0
2019-10-29,2.56,2.6,2.505,2.585,1608989.0
2019-10-30,2.605,2.605,2.515,2.54,2420072.0
2019-10-31,2.55,2.565,2.465,2.505,2263017.0
2019-11-01,2.515,2.635,2.51,2.62,3606124.0
2019-11-04,2.665,2.795,2.665,2.75,3342889.0
2019-11-05,2.825,2.84,2.775,2.815,2514613.0
2019-11-06,2.84,2.89,2.735,2.765,3550148.0
2019-11-07,2.81,2.915,2.805,2.865,2564679.0
2019-11-08,2.81,2.885,2.775,2.865,1361541.0
2019-11-11,2.815,2.885,2.785,2.88,1752004.0
2019-11-12,2.87,2.935,2.83,2.845,1363750.0
2019-11-13,2.805,2.845,2.77,2.84,1193307.0
2019-11-14,2.815,2.86,2.79,2.805,1387354.0
2019-11-15,2.81,2.86,2.795,2.84,1773553.0
2019-11-18,2.845,2.85,2.765,2.765,1761954.0
2019-11-19,2.755,2.765,2.66,2.695,1857034.0
2019-11-20,2.695,2.83,2.69,2.77,1617930.0
2019-11-21,2.775,2.83,2.75,2.81,2211015.0
2019-11-22,2.825,2.86,2.77,2.795,1563656.0
2019-11-25,2.79,2.89,2.765,2.88,1954226.0
2019-11-26,2.885,2.905,2.825,2.825,1209389.0
2019-11-27,2.835,2.885,2.785,2.885,1320775.0
2019-11-28,2.885,2.885,2.845,2.88,582859.0
2019-11-29,2.85,2.855,2.8,2.815,1112687.0
2019-12-02,2.825,2.865,2.79,2.815,1561644.0
2019-12-03,2.81,2.81,2.725,2.775,1448575.0
2019-12-04,2.815,2.92,2.81,2.91,2069667.0
2019-12-05,2.92,3.215,2.905,2.945,3067885.0
2019-12-06,2.955,3.065,2.94,3.05,3003741.0
2019-12-09,3.02,3.15,3.02,3.14,2343110.0
2019-12-10,3.13,3.23,3.125,3.165,5776371.0
2019-12-11,3.18,3.195,3.09,3.14,1927514.0
2019-12-12,3.16,3.26,3.15,3.235,2161470.0
2019-12-13,3.285,3.38,3.22,3.285,3928285.0
2019-12-16,3.305,3.395,3.29,3.36,3713643.0
2019-12-17,3.385,3.565,3.38,3.53,5561768.0
2019-12-18,3.53,3.585,3.47,3.525,3196029.0
2019-12-19,3.515,3.695,3.51,3.69,2984241.0
2019-12-20,3.73,3.745,3.62,3.665,2871942.0
2019-12-23,3.66,3.79,3.655,3.765,2050449.0
2019-12-24,3.775,3.855,3.775,3.8,1805544.0
2019-12-27,3.88,3.92,3.79,3.81,2821939.0
2019-12-30,3.845,3.86,3.81,3.815,1980259.0
2019-12-31,3.77,3.91,3.715,3.83,2367368.0
2020-01-02,3.88,3.905,3.76,3.785,2446031.0
2020-01-03,3.9,3.93,3.81,3.815,2819579.0
2020-01-06,3.875,3.93,3.84,3.905,2082897.0
2020-01-07,3.9,3.9,3.835,3.9,1611747.0
2020-01-08,3.88,3.915,3.685,3.76,3157880.0
2020-01-09,3.735,3.865,3.585,3.825,3274481.0
2020-01-10,3.83,3.84,3.715,3.73,1814247.0
2020-01-13,3.73,3.73,3.64,3.695,2300561.0
2020-01-14,3.705,3.73,3.63,3.645,3036855.0
2020-01-15,3.625,3.65,3.56,3.645,3692314.0
2020-01-16,3.665,3.715,3.605,3.615,2297759.0
2020-01-17,3.625,3.715,3.615,3.68,2099911.0
2020-01-20,3.73,3.735,3.66,3.685,609063.0
2020-01-21,3.665,3.695,3.605,3.66,2894985.0
2020-01-22,3.625,3.625,3.54,3.585,2383372.0
2020-01-23,3.505,3.52,3.44,3.52,2992643.0
2020-01-24,3.485,3.5,3.355,3.415,3053400.0
2020-01-27,3.26,3.35,3.215,3.285,3272130.0
2020-01-28,3.315,3.41,3.285,3.335,2579161.0
2020-01-29,3.39,3.445,3.34,3.39,1856515.0
2020-01-30,3.31,3.4,3.3,3.38,1963731.0
2020-01-31,3.335,3.38,3.255,3.345,2357330.0
2020-02-03,3.31,3.335,3.23,3.27,2183540.0
2020-02-04,3.345,3.38,3.23,3.245,1850306.0
2020-02-05,3.305,3.435,3.3,3.39,2058987.0
2020-02-06,3.395,3.4,3.29,3.345,1893505.0
2020-02-07,3.305,3.305,3.26,3.275,1438750.0
2020-02-10,3.275,3.29,3.195,3.245,1883992.0
2020-02-11,3.275,3.31,3.22,3.245,1750114.0
2020-02-12,3.325,3.34,3.195,3.31,2185657.0
2020-02-13,3.31,3.335,3.27,3.305,1327310.0
2020-02-14,3.32,3.325,3.21,3.22,1605721.0
2020-02-18,3.195,3.22,3.175,3.18,1371913.0
2020-02-19,3.22,3.36,3.215,3.36,2151205.0
2020-02-20,3.375,3.425,3.34,3.375,2201495.0
2020-02-21,3.335,3.35,3.275,3.34,2211065.0
2020-02-24,3.185,3.2,3.085,3.14,2765964.0
2020-02-25,3.12,3.13,2.93,2.95,2977577.0
2020-02-26,2.925,3.03,2.88,2.925,2768663.0
2020-02-27,2.81,2.845,2.62,2.81,3263972.0
2020-02-28,2.565,2.76,2.525,2.755,3638903.0
2020-03-02,2.805,2.815,2.635,2.805,3758914.0
2020-03-03,2.86,2.895,2.69,2.72,4400960.0
2020-03-04,2.79,2.825,2.735,2.775,2794244.0
2020-03-05,2.71,2.745,2.63,2.65,2679041.0
2020-03-06,2.565,2.645,2.42,2.495,5260086.0
2020-03-09,1.955,1.955,1.375,1.48,12452319.0
2020-03-10,1.79,1.795,1.34,1.475,9793016.0
2020-03-11,1.42,1.495,1.19,1.225,8717465.0
2020-03-12,0.9,1.05,0.875,0.895,11232549.0
2020-03-13,1.1,1.12,0.845,0.97,8376365.0
2020-03-16,0.84,0.915,0.7,0.755,6424838.0
2020-03-17,0.76,0.775,0.6,0.65,7960438.0
2020-03-18,0.61,0.665,0.51,0.545,13453047.0
2020-03-19,0.575,0.635,0.56,0.615,12172164.0
2020-03-20,0.665,0.68,0.58,0.63,6092413.0
2020-03-23,0.615,0.635,0.565,0.615,4272581.0
2020-03-24,0.645,0.76,0.63,0.76,4198891.0
2020-03-25,0.785,0.89,0.69,0.82,9979223.0
2020-03-26,0.825,0.89,0.77,0.785,7529682.0
2020-03-27,0.735,0.765,0.665,0.665,9303470.0
2020-03-30,0.67,0.755,0.625,0.755,4949399.0
2020-03-31,0.815,0.87,0.785,0.845,7361891.0
2020-04-01,0.795,0.845,0.765,0.83,4246882.0
2020-04-02,0.9,1.065,0.855,1.015,10471586.0
2020-04-03,1.14,1.18,0.96,1.065,8986028.0
2020-04-06,0.985,1.08,0.975,1.04,5341936.0
2020-04-07,1.09,1.14,1.015,1.045,5829134.0
2020-04-08,1.045,1.11,1.0,1.105,5199082.0
2020-04-09,1.14,1.22,1.04,1.065,8993393.0
2020-04-13,1.105,1.11,1.01,1.075,3013702.0
2020-04-14,1.05,1.08,1.025,1.06,2769041.0
2020-04-15,1.01,1.01,0.895,0.975,4299785.0
2020-04-16,0.98,0.985,0.87,0.895,4244977.0
2020-04-17,0.85,0.98,0.845,0.975,5647507.0
2020-04-20,0.86,1.0,0.85,0.925,4966152.0
2020-04-21,0.9,0.965,0.88,0.93,4790497.0
2020-04-22,0.995,1.04,0.965,0.975,5694344.0
2020-04-23,1.015,1.05,1.0,1.025,4351042.0
2020-04-24,1.045,1.06,0.96,0.965,7609536.0
2020-04-27,0.945,0.965,0.91,0.93,3941882.0
2020-04-28,0.96,1.025,0.935,1.0,4589334.0
2020-04-29,1.05,1.15,1.04,1.145,5570071.0
2020-04-30,1.24,1.455,1.145,1.335,11841164.0
2020-05-01,1.32,1.325,1.24,1.295,6187030.0
2020-05-04,1.26,1.355,1.24,1.305,4257944.0
2020-05-05,1.375,1.44,1.305,1.31,7610238.0
2020-05-06,1.295,1.325,1.225,1.245,4599747.0
2020-05-07,1.31,1.32,1.245,1.275,3529875.0
2020-05-08,1.305,1.305,1.255,1.28,5987080.0
2020-05-11,1.26,1.275,1.225,1.25,2614257.0
2020-05-12,1.265,1.29,1.24,1.25,6075978.0
2020-05-13,1.24,1.25,1.12,1.16,4345731.0
2020-05-14,1.13,1.21,1.055,1.165,4138671.0
2020-05-15,1.185,1.24,1.145,1.225,3783227.0
2020-05-19,1.345,1.385,1.325,1.37,7774160.0
2020-05-20,1.415,1.6,1.4,1.595,7067439.0
2020-05-21,1.67,1.72,1.52,1.595,5188426.0
2020-05-22,1.535,1.575,1.515,1.56,2171065.0
2020-05-25,1.585,1.6,1.545,1.565,1499271.0
2020-05-26,1.64,1.64,1.58,1.6,4678581.0
2020-05-27,1.6,1.6,1.52,1.58,3996867.0
2020-05-28,1.585,1.59,1.505,1.505,4892785.0
2020-05-29,1.49,1.535,1.45,1.49,3674942.0
2020-06-01,1.49,1.555,1.465,1.515,3041194.0
2020-06-02,1.56,1.65,1.54,1.62,4359785.0
2020-06-03,1.65,1.725,1.635,1.695,5005362.0
2020-06-04,1.67,1.735,1.635,1.695,3024532.0
2020-06-05,1.825,2.025,1.82,1.97,9464023.0
2020-06-08,2.12,2.125,1.98,2.09,6419174.0
2020-06-09,2.04,2.065,1.96,1.995,4206044.0
2020-06-10,1.98,2.0,1.86,1.92,3807501.0
2020-06-11,1.685,1.805,1.625,1.635,5948927.0
2020-06-12,1.715,1.795,1.655,1.68,4204477.0
2020-06-15,1.6,1.71,1.56,1.67,3447949.0
2020-06-16,1.835,1.835,1.68,1.745,4181887.0
2020-06-17,1.735,1.735,1.635,1.65,2445913.0
2020-06-18,1.615,1.695,1.605,1.65,1854562.0
2020-06-19,1.725,1.75,1.65,1.67,2726545.0
2020-06-22,1.655,1.68,1.62,1.67,1544086.0
2020-06-23,1.725,1.835,1.695,1.78,3914351.0
2020-06-24,1.745,1.75,1.64,1.685,3496880.0
2020-06-25,1.64,1.725,1.635,1.655,3236809.0
2020-06-26,1.655,1.665,1.56,1.585,3204291.0
2020-06-29,1.585,1.66,1.58,1.655,3198231.0
2020-06-30,1.645,1.66,1.58,1.645,1780660.0
2020-07-02,1.67,1.695,1.635,1.69,1862643.0
2020-07-03,1.67,1.71,1.67,1.69,919023.0
2020-07-06,1.72,1.745,1.625,1.675,3702318.0
2020-07-07,1.66,1.68,1.61,1.64,1874220.0
2020-07-08,1.645,1.67,1.585,1.595,1652551.0
2020-07-09,1.615,1.64,1.55,1.57,1694529.0
2020-07-10,1.565,1.655,1.565,1.655,1758203.0
2020-07-13,1.66,1.675,1.58,1.585,1585274.0
2020-07-14,1.58,1.69,1.565,1.68,2759356.0
2020-07-15,1.72,1.755,1.69,1.755,3031123.0
2020-07-16,1.71,1.77,1.705,1.72,1579054.0
2020-07-17,1.725,1.74,1.645,1.66,1877566.0
2020-07-20,1.655,1.67,1.61,1.63,1191447.0
2020-07-21,1.675,1.8,1.67,1.78,3882723.0
2020-07-22,1.735,1.785,1.71,1.765,2153248.0
2020-07-23,1.75,1.77,1.71,1.725,1270660.0
2020-07-24,1.725,1.755,1.71,1.725,1317228.0
2020-07-27,1.725,1.755,1.69,1.75,2000692.0
2020-07-28,1.735,1.75,1.67,1.68,1494094.0
2020-07-29,1.68,1.71,1.66,1.71,1503901.0
2020-07-30,1.67,1.68,1.595,1.65,2780061.0
2020-07-31,1.65,1.68,1.625,1.64,1825082.0
2020-08-04,1.625,1.76,1.625,1.715,3435174.0
2020-08-05,1.78,1.85,1.75,1.79,4279103.0
2020-08-06,1.82,1.85,1.76,1.84,2283303.0
2020-08-07,1.825,1.945,1.81,1.915,2976835.0
2020-08-10,1.945,2.025,1.93,1.99,2627968.0
2020-08-11,2.04,2.125,1.97,1.975,3829233.0
2020-08-12,2.035,2.11,2.02,2.095,3045238.0
2020-08-13,2.08,2.11,2.015,2.035,2115826.0
2020-08-14,2.025,2.085,2.02,2.08,1828522.0
2020-08-17,2.1,2.125,2.08,2.115,1958330.0
2020-08-18,2.11,2.155,2.05,2.07,2212041.0
2020-08-19,2.065,2.1,2.035,2.085,1408250.0
2020-08-20,2.05,2.055,1.98,1.99,2061888.0
2020-08-21,1.97,1.975,1.845,1.855,3261548.0
2020-08-24,1.895,1.975,1.87,1.96,2315994.0
2020-08-25,1.99,2.005,1.915,1.955,1609435.0
2020-08-26,1.955,1.96,1.855,1.855,2419717.0
2020-08-27,1.865,1.88,1.805,1.85,1936973.0
2020-08-28,1.865,1.895,1.83,1.89,2961529.0
2020-08-31,1.92,1.97,1.91,1.92,5149330.0
2020-09-01,1.95,2.075,1.935,2.045,3878250.0
2020-09-02,2.04,2.055,1.905,1.955,6122786.0
2020-09-03,1.935,1.98,1.9,1.925,5139683.0
2020-09-04,1.935,1.95,1.865,1.925,3815019.0
2020-09-08,1.865,1.875,1.745,1.775,4210463.0
2020-09-09,1.805,1.85,1.79,1.85,3062993.0
2020-09-10,1.835,1.85,1.77,1.79,2667529.0
2020-09-11,1.77,1.83,1.745,1.815,3056175.0
2020-09-14,1.8,1.85,1.765,1.82,3362818.0
2020-09-15,1.845,1.955,1.815,1.895,4358170.0
2020-09-16,1.935,2.085,1.92,2.015,5423952.0
2020-09-17,1.97,2.025,1.91,2.0,2461494.0
2020-09-18,2.0,2.025,1.95,2.01,2931282.0
2020-09-21,1.955,1.97,1.83,1.875,5624866.0
2020-09-22,1.89,1.92,1.865,1.89,2370067.0
2020-09-23,1.88,1.905,1.81,1.815,2275806.0
2020-09-24,1.805,1.86,1.77,1.83,2216464.0
2020-09-25,1.805,1.83,1.775,1.79,1558909.0
2020-09-28,1.85,1.91,1.82,1.875,2332126.0
2020-09-29,1.88,1.895,1.77,1.82,2037453.0
2020-09-30,1.81,1.855,1.8,1.82,1730157.0
2020-10-01,1.79,1.82,1.725,1.75,2337710.0
2020-10-02,1.68,1.79,1.635,1.74,3256399.0
2020-10-05,1.79,1.82,1.75,1.805,2278327.0
2020-10-06,1.84,1.88,1.755,1.77,2645885.0
2020-10-07,1.79,1.855,1.755,1.825,2052640.0
2020-10-08,1.865,1.99,1.81,1.975,4197964.0
2020-10-09,1.975,1.985,1.885,1.93,1994673.0
2020-10-13,1.925,1.95,1.88,1.885,1376748.0
2020-10-14,1.91,1.97,1.885,1.895,2222120.0
2020-10-15,1.85,1.94,1.82,1.93,2454853.0
2020-10-16,1.925,1.97,1.88,1.925,2222225.0
2020-10-19,1.945,1.975,1.885,1.895,2601127.0
2020-10-20,1.91,1.97,1.87,1.94,2257439.0
2020-10-21,1.94,1.97,1.9,1.925,1865065.0
2020-10-22,1.94,2.03,1.925,2.02,3046352.0
2020-10-23,2.045,2.065,1.97,1.99,1803787.0
2020-10-26,1.975,1.985,1.89,1.895,2538777.0
2020-10-27,1.91,1.91,1.88,1.88,1506169.0
2020-10-28,1.84,1.84,1.725,1.765,3568954.0
2020-10-29,1.725,1.85,1.695,1.835,2578968.0
2020-10-30,1.815,1.85,1.745,1.835,3298824.0
2020-11-02,1.85,1.945,1.795,1.935,3342440.0
2020-11-03,1.965,2.04,1.925,1.965,4337659.0
2020-11-04,1.985,2.0,1.925,1.95,1673349.0
2020-11-05,1.955,1.985,1.915,1.925,1819764.0
2020-11-06,1.925,1.97,1.875,1.88,1603135.0
2020-11-09,2.02,2.15,2.01,2.125,5919020.0
2020-11-10,2.13,2.245,2.085,2.23,3248392.0
2020-11-11,2.265,2.41,2.23,2.245,4568262.0
2020-11-12,2.205,2.265,2.13,2.155,2776429.0
2020-11-13,2.145,2.26,2.145,2.235,2204054.0
2020-11-16,2.35,2.425,2.295,2.41,4284259.0
2020-11-17,2.36,2.455,2.35,2.435,2861641.0
2020-11-18,2.465,2.6,2.455,2.515,3910180.0
2020-11-19,2.5,2.585,2.47,2.53,2424762.0
2020-11-20,2.555,2.6,2.5,2.585,2445840.0
2020-11-23,2.645,2.855,2.635,2.765,4467321.0
2020-11-24,2.945,3.06,2.895,3.015,6001432.0
2020-11-25,3.045,3.06,2.915,3.025,3584289.0
2020-11-26,2.99,3.09,2.99,3.055,1598784.0
2020-11-27,3.07,3.14,3.05,3.13,2914869.0
2020-11-30,3.085,3.11,2.96,2.975,4242846.0
2020-12-01,3.04,3.05,2.925,2.96,3824248.0
2020-12-02,2.935,3.13,2.935,3.035,3488596.0
2020-12-03,3.04,3.07,2.99,3.04,1904889.0
2020-12-04,3.07,3.225,3.065,3.21,4302357.0
2020-12-07,3.21,3.285,3.13,3.26,4011823.0
2020-12-08,3.26,3.345,3.26,3.3,3404255.0
2020-12-09,3.415,3.76,3.415,3.43,9308803.0
2020-12-10,3.555,3.765,3.52,3.665,8115061.0
2020-12-11,3.665,3.885,3.6,3.87,6992491.0
2020-12-14,3.98,4.04,3.79,3.805,10316019.0
2020-12-15,3.805,3.9,3.745,3.83,5116001.0
2020-12-16,3.82,3.835,3.7,3.715,2746807.0
2020-12-17,3.755,3.805,3.7,3.71,3711176.0
2020-12-18,3.715,3.79,3.655,3.67,2329476.0
2020-12-21,3.525,3.615,3.415,3.58,3818172.0
2020-12-22,3.54,3.595,3.495,3.505,1724034.0
2020-12-23,3.54,3.735,3.525,3.7,1989520.0
2020-12-24,3.7,3.715,3.6,3.68,1165694.0
2020-12-29,3.725,3.725,3.595,3.615,1528594.0
2020-12-30,3.63,3.825,3.615,3.74,2241039.0
2020-12-31,3.735,3.765,3.69,3.695,1409577.0
2021-01-04,3.725,3.755,3.59,3.665,2713852.0
2021-01-05,3.705,4.01,3.69,3.995,7291906.0
2021-01-06,4.025,4.105,3.94,3.985,4564658.0
2021-01-07,4.04,4.07,3.88,3.93,3434219.0
2021-01-08,3.995,4.01,3.79,3.85,3004908.0
2021-01-11,3.765,3.825,3.72,3.72,2428646.0
2021-01-12,3.805,3.955,3.805,3.925,3302175.0
2021-01-13,3.915,3.925,3.82,3.895,1910063.0
2021-01-14,3.88,4.045,3.865,3.995,3051142.0
2021-01-15,3.9,3.965,3.845,3.925,2479018.0
2021-01-18,3.885,3.91,3.775,3.82,1670561.0
2021-01-19,3.85,3.98,3.84,3.91,1972608.0
2021-01-20,3.955,4.085,3.93,4.01,3765930.0
2021-01-21,3.98,4.015,3.81,3.84,3543212.0
2021-01-22,3.75,3.81,3.705,3.74,2105804.0
2021-01-25,3.755,3.82,3.635,3.795,2900843.0
2021-01-26,3.805,3.85,3.59,3.605,3599646.0
2021-01-27,3.535,3.725,3.515,3.605,2578045.0
2021-01-28,3.675,3.675,3.47,3.5,5634803.0
2021-01-29,3.495,3.61,3.405,3.495,2730543.0
2021-02-01,3.55,3.715,3.48,3.695,2637642.0
2021-02-02,3.79,3.82,3.64,3.675,2472837.0
2021-02-03,3.7,3.9,3.675,3.845,5131374.0
2021-02-04,3.9,3.98,3.775,3.975,4667158.0
2021-02-05,4.015,4.09,3.95,4.005,3134850.0
2021-02-08,4.05,4.19,4.035,4.16,3442281.0
2021-02-09,4.125,4.145,3.93,4.0,3730028.0
2021-02-10,4.015,4.06,3.945,3.965,3032390.0
2021-02-11,3.965,4.06,3.855,3.87,2892200.0
2021-02-12,3.855,3.95,3.79,3.915,1841471.0
2021-02-16,3.98,4.105,3.93,3.96,3335022.0
2021-02-17,3.975,4.035,3.885,3.99,2703873.0
2021-02-18,3.98,4.035,3.905,3.935,2772688.0
2021-02-19,3.89,4.0,3.87,3.975,1698463.0
2021-02-22,4.005,4.24,3.98,4.18,3724178.0
2021-02-23,4.165,4.28,4.015,4.255,3972369.0
2021-02-24,4.3,4.555,4.255,4.525,4542348.0
2021-02-25,4.59,4.72,4.465,4.49,6550157.0
2021-02-26,4.42,4.445,4.145,4.35,5793744.0
2021-03-01,4.43,4.55,4.375,4.38,3362892.0
2021-03-02,4.395,4.61,4.395,4.58,7756630.0
2021-03-03,4.655,4.74,4.56,4.675,4181955.0
2021-03-04,4.74,4.895,4.575,4.865,4907530.0
2021-03-05,4.97,5.185,4.955,5.17,5285702.0
2021-03-08,5.215,5.215,4.95,4.97,4406584.0
2021-03-09,4.985,5.03,4.865,4.9,1885859.0
2021-03-10,4.925,5.045,4.895,4.97,2702509.0
2021-03-11,4.995,5.015,4.795,4.84,4947596.0
2021-03-12,4.835,4.88,4.655,4.68,4516530.0
2021-03-15,4.64,4.69,4.46,4.46,3570556.0
2021-03-16,4.395,4.465,4.345,4.375,7012399.0
2021-03-17,4.335,4.435,4.265,4.38,2689006.0
2021-03-18,4.335,4.4,4.145,4.16,6004651.0
2021-03-19,4.145,4.265,4.09,4.17,4255448.0
2021-03-22,4.19,4.195,4.075,4.12,2591029.0
2021-03-23,4.015,4.07,3.91,3.915,3095267.0
2021-03-24,4.055,4.155,4.0,4.06,2872347.0
2021-03-25,3.975,4.09,3.915,4.075,3749006.0
2021-03-26,4.155,4.22,4.085,4.22,2575062.0
2021-03-29,4.385,4.385,4.115,4.175,3591454.0
2021-03-30,4.155,4.21,4.125,4.155,2530271.0
2021-03-31,4.135,4.28,4.11,4.235,3170959.0
2021-04-01,4.335,4.435,4.24,4.41,4109537.0
2021-04-05,4.37,4.37,4.165,4.285,4825320.0
2021-04-06,4.355,4.555,4.325,4.395,3759750.0
2021-04-07,4.395,4.415,4.295,4.37,3732863.0
2021-04-08,4.34,4.385,4.255,4.37,3408137.0
2021-04-09,4.34,4.41,4.3,4.31,2350247.0
2021-04-12,4.34,4.365,4.205,4.22,1936810.0
2021-04-13,4.25,4.265,4.155,4.155,1784871.0
2021-04-14,4.205,4.595,4.195,4.53,5140705.0
2021-04-15,4.53,4.555,4.435,4.485,2455425.0
2021-04-16,4.5,4.5,4.4,4.485,2151570.0
2021-04-19,4.47,4.48,4.34,4.35,1789720.0
2021-04-20,4.38,4.395,4.055,4.065,6538442.0
2021-04-21,3.995,4.17,3.97,4.11,3078271.0
2021-04-22,4.15,4.15,4.035,4.095,2061769.0
2021-04-23,4.07,4.155,4.035,4.09,2759472.0
2021-04-26,4.07,4.08,4.01,4.035,2449567.0
2021-04-27,4.035,4.12,4.035,4.07,1817481.0
2021-04-28,4.105,4.22,4.085,4.18,4379839.0
2021-04-29,4.3,4.355,4.245,4.245,4692445.0
2021-04-30,4.185,4.185,4.055,4.135,4921948.0
2021-05-03,4.22,4.23,4.155,4.2,3196520.0
2021-05-04,4.235,4.29,4.115,4.275,5171195.0
2021-05-05,4.335,4.435,4.29,4.345,5227346.0
2021-05-06,4.36,4.36,4.185,4.27,4016439.0
2021-05-07,4.23,4.29,4.19,4.26,3900933.0
2021-05-10,4.305,4.39,4.14,4.17,4123412.0
2021-05-11,4.09,4.185,4.015,4.145,3473475.0
2021-05-12,4.2,4.3,4.185,4.275,4747212.0
2021-05-13,4.19,4.275,4.105,4.185,3792574.0
2021-05-14,4.22,4.36,4.205,4.315,3235741.0
2021-05-17,4.315,4.57,4.315,4.57,4999208.0
2021-05-18,4.575,4.62,4.47,4.505,3257046.0
2021-05-19,4.39,4.465,4.355,4.4,3002798.0
2021-05-20,4.4,4.42,4.275,4.3,2715286.0
2021-05-21,4.375,4.375,4.27,4.285,2542715.0
2021-05-25,4.345,4.36,4.185,4.185,2990202.0
2021-05-26,4.175,4.245,4.145,4.245,2076175.0
2021-05-27,4.255,4.305,4.23,4.285,2543882.0
2021-05-28,4.295,4.465,4.24,4.42,6092124.0
2021-05-31,4.58,4.735,4.55,4.71,5258141.0
2021-06-01,4.895,4.96,4.77,4.82,5896436.0
2021-06-02,4.86,4.96,4.78,4.825,5315577.0
2021-06-03,4.825,4.85,4.725,4.795,2404735.0
2021-06-04,4.845,4.89,4.795,4.865,2708870.0
2021-06-07,4.875,4.91,4.74,4.81,2504109.0
2021-06-08,4.78,4.825,4.705,4.82,2939405.0
2021-06-09,4.81,4.895,4.78,4.835,2841812.0
2021-06-10,4.895,4.945,4.79,4.875,2732707.0
2021-06-11,4.935,4.98,4.85,4.945,3015003.0
2021-06-14,4.99,5.05,4.875,4.92,3783762.0
2021-06-15,4.965,5.04,4.935,5.01,3104157.0
2021-06-16,5.01,5.02,4.88,4.935,2903619.0
2021-06-17,4.92,4.925,4.68,4.75,4749094.0
2021-06-18,4.665,4.79,4.61,4.635,4859277.0
2021-06-21,4.69,4.945,4.69,4.92,3350791.0
2021-06-22,4.91,4.91,4.82,4.835,2485627.0
2021-06-23,4.925,4.98,4.895,4.945,3656818.0
2021-06-24,4.95,4.96,4.825,4.875,2850145.0
2021-06-25,4.905,4.92,4.79,4.91,3938559.0
2021-06-28,4.895,4.91,4.76,4.795,2837900.0
2021-06-29,4.825,4.885,4.745,4.78,2448695.0
2021-06-30,4.795,4.84,4.755,4.76,2879971.0
2021-07-02,4.825,4.885,4.76,4.88,3559489.0
2021-07-05,4.885,5.065,4.815,5.055,3046101.0
2021-07-06,5.025,5.04,4.865,4.95,3117620.0
2021-07-07,4.965,5.0,4.685,4.725,5694322.0
2021-07-08,4.64,4.795,4.555,4.76,4478043.0
2021-07-09,4.84,4.855,4.74,4.81,2094068.0
2021-07-12,4.755,4.78,4.67,4.725,1855329.0
2021-07-13,4.725,4.77,4.66,4.755,1647417.0
2021-07-14,4.745,4.8,4.575,4.59,2912444.0
2021-07-15,4.56,4.63,4.47,4.485,2877829.0
2021-07-16,4.515,4.545,4.335,4.355,2692249.0
2021-07-19,4.075,4.19,4.03,4.09,4746409.0
2021-07-20,4.08,4.26,4.06,4.16,3031401.0
2021-07-21,4.285,4.345,4.23,4.305,2569391.0
2021-07-22,4.33,4.345,4.22,4.315,1425352.0
2021-07-23,4.36,4.36,4.235,4.32,1492105.0
2021-07-26,4.33,4.455,4.315,4.405,1691312.0
2021-07-27,4.415,4.42,4.28,4.32,1824407.0
2021-07-28,4.345,4.43,4.285,4.375,1774356.0
2021-07-29,4.495,4.495,4.34,4.46,2484921.0
2021-07-30,4.41,4.435,4.32,4.425,2844870.0
2021-08-03,4.305,4.46,4.25,4.395,2505181.0
2021-08-04,4.305,4.325,4.125,4.14,3541006.0
2021-08-05,4.17,4.235,4.14,4.18,1625686.0
2021-08-06,4.24,4.24,4.135,4.185,1578998.0
2021-08-09,4.07,4.085,3.97,4.055,2181028.0
2021-08-10,4.08,4.265,4.08,4.25,1797443.0
2021-08-11,4.195,4.29,4.195,4.265,1419994.0
2021-08-12,4.265,4.295,4.17,4.21,1512925.0
2021-08-13,4.21,4.22,4.095,4.1,1376339.0
2021-08-16,4.015,4.03,3.94,3.97,2171609.0
2021-08-17,3.955,4.0,3.915,3.94,1978707.0
2021-08-18,3.94,3.97,3.86,3.86,2229935.0
2021-08-19,3.705,3.785,3.635,3.755,4137208.0
2021-08-20,3.705,3.83,3.705,3.79,1639692.0
2021-08-23,3.945,4.0,3.91,3.985,1749747.0
2021-08-24,4.045,4.085,4.0,4.055,1816204.0
2021-08-25,4.08,4.11,4.03,4.085,1659057.0
2021-08-26,4.03,4.1,4.0,4.055,2108390.0
2021-08-27,4.125,4.255,4.115,4.225,1954001.0
2021-08-30,4.205,4.24,4.16,4.19,1243212.0
2021-08-31,4.13,4.23,4.115,4.205,1124984.0
2021-09-01,4.185,4.215,4.145,4.155,1087993.0
2021-09-02,4.2,4.33,4.19,4.31,2253966.0
2021-09-03,4.315,4.33,4.225,4.31,1764615.0
2021-09-07,4.275,4.345,4.245,4.255,1482779.0
2021-09-08,4.3,4.31,4.145,4.155,2049458.0
2021-09-09,4.135,4.225,4.06,4.155,1444967.0
2021-09-10,4.205,4.27,4.145,4.255,2498679.0
2021-09-13,4.3,4.485,4.295,4.47,3452896.0
2021-09-14,4.505,4.55,4.425,4.465,3379733.0
2021-09-15,4.55,4.595,4.52,4.595,2883177.0
2021-09-16,4.59,4.59,4.47,4.535,1785736.0
2021-09-17,4.485,4.525,4.395,4.415,2344308.0
2021-09-20,4.26,4.33,4.17,4.225,2478786.0
2021-09-21,4.275,4.32,4.195,4.275,1598096.0
2021-09-22,4.355,4.47,4.345,4.425,2192924.0
2021-09-23,4.45,4.595,4.435,4.58,2252650.0
2021-09-24,4.61,5.055,4.555,5.01,8683706.0
2021-09-27,5.305,5.515,5.265,5.365,8207269.0
2021-09-28,5.535,5.54,5.245,5.42,7650827.0
2021-09-29,5.395,5.455,5.26,5.37,6529584.0
2021-09-30,5.4,5.51,5.245,5.465,4903625.0
2021-10-01,5.505,5.535,5.435,5.505,3559380.0
2021-10-04,5.595,5.705,5.56,5.645,6184383.0
2021-10-05,5.76,5.785,5.58,5.66,6992609.0
2021-10-06,5.635,5.84,5.505,5.705,6633287.0
2021-10-07,5.705,5.84,5.65,5.815,3997963.0
2021-10-08,5.87,5.955,5.825,5.87,3703801.0
2021-10-12,5.925,5.985,5.785,5.81,3375134.0
2021-10-13,5.755,5.83,5.635,5.81,3649981.0
2021-10-14,5.93,6.125,5.93,6.01,6252321.0
2021-10-15,6.09,6.165,5.955,5.97,5934789.0
2021-10-18,6.075,6.09,5.815,5.895,4800576.0
2021-10-19,5.93,5.95,5.81,5.87,4839094.0
2021-10-20,5.81,5.995,5.735,5.97,2473335.0
2021-10-21,5.925,5.95,5.775,5.84,3246254.0
2021-10-22,5.885,5.93,5.825,5.93,1908166.0
2021-10-25,6.04,6.235,6.02,6.205,6937465.0
2021-10-26,6.23,6.23,6.095,6.11,4426405.0
2021-10-27,6.04,6.105,5.925,5.93,3515853.0
2021-10-28,5.88,5.895,5.7,5.865,6546576.0
2021-10-29,5.85,5.855,5.725,5.81,3050766.0
2021-11-01,5.855,5.99,5.835,5.895,3230707.0
2021-11-02,5.85,5.885,5.77,5.78,2152635.0
2021-11-03,5.69,5.77,5.58,5.62,4084744.0
2021-11-04,5.76,5.825,5.655,5.7,3093204.0
2021-11-05,5.785,5.785,5.63,5.785,2681340.0
2021-11-08,5.795,5.88,5.76,5.78,3205978.0
2021-11-09,5.81,5.84,5.645,5.755,3771401.0
2021-11-10,5.755,5.785,5.62,5.675,2623434.0
2021-11-11,5.69,5.75,5.645,5.67,3235893.0
2021-11-12,5.59,5.655,5.53,5.55,2660701.0
2021-11-15,5.48,5.62,5.37,5.575,3589965.0
2021-11-16,5.575,5.645,5.52,5.59,1868350.0
2021-11-17,5.535,5.635,5.48,5.59,5623215.0
2021-11-18,5.565,5.67,5.55,5.58,2728158.0
2021-11-19,5.455,5.465,5.295,5.385,4526290.0
2021-11-22,5.315,5.55,5.3,5.51,2597409.0
2021-11-23,5.58,5.79,5.575,5.74,3542761.0
2021-11-24,5.675,5.825,5.675,5.76,3592439.0
2021-11-25,5.76,5.785,5.725,5.73,818189.0
2021-11-26,5.175,5.395,5.095,5.325,6299232.0
2021-11-29,5.61,5.61,5.375,5.555,3577206.0
2021-11-30,5.39,5.475,5.2,5.335,4105064.0
2021-12-01,5.415,5.475,5.145,5.145,3734290.0
2021-12-02,5.09,5.335,4.99,5.295,3439628.0
2021-12-03,5.435,5.545,5.415,5.5,7524299.0
2021-12-06,5.65,5.94,5.6,5.835,6115428.0
2021-12-07,6.04,6.135,5.96,6.065,4749705.0
2021-12-08,6.085,6.135,5.97,6.04,3008746.0
2021-12-09,5.97,6.05,5.885,6.0,3124322.0
2021-12-10,6.065,6.095,5.92,5.995,2930194.0
2021-12-13,5.955,5.995,5.79,5.82,2924883.0
2021-12-14,5.735,5.765,5.56,5.595,3118865.0
2021-12-15,5.505,5.595,5.335,5.515,3724453.0
2021-12-16,5.61,5.685,5.505,5.56,2985835.0
2021-12-17,5.485,5.505,5.335,5.39,2241780.0
2021-12-20,5.14,5.395,5.1,5.38,3659289.0
2021-12-21,5.49,5.575,5.43,5.575,2073820.0
2021-12-22,5.585,5.68,5.49,5.575,2420901.0
2021-12-23,5.625,5.69,5.575,5.665,2021269.0
2021-12-24,5.68,5.74,5.65,5.725,605442.0
2021-12-29,5.845,6.04,5.835,5.89,3185595.0
2021-12-30,5.93,5.98,5.82,5.83,1724060.0
2021-12-31,5.76,5.9,5.76,5.895,827266.0
2022-01-04,6.005,6.12,5.98,6.075,2956457.0
2022-01-05,6.135,6.285,6.035,6.075,4154538.0
2022-01-06,6.265,6.335,6.115,6.255,3662691.0
2022-01-07,6.3,6.325,6.17,6.245,4243755.0
2022-01-10,6.32,6.355,6.185,6.285,2946718.0
2022-01-11,6.375,6.64,6.355,6.6,4196077.0
2022-01-12,6.655,6.82,6.65,6.765,3835608.0
2022-01-13,6.765,6.805,6.57,6.6,3429307.0
2022-01-14,6.635,6.89,6.615,6.87,3605557.0
2022-01-17,6.91,7.105,6.885,7.04,2695260.0
2022-01-18,7.175,7.24,6.835,6.945,5044451.0
2022-01-19,7.065,7.075,6.82,6.89,3532788.0
2022-01-20,6.87,6.955,6.79,6.79,4069768.0
2022-01-21,6.615,6.655,6.435,6.555,3826469.0
2022-01-24,6.295,6.49,6.135,6.46,4998123.0
2022-01-25,6.465,6.705,6.35,6.705,3643519.0
2022-01-26,6.94,6.965,6.655,6.775,3913961.0
2022-01-27,6.925,7.175,6.82,6.9,5547779.0
2022-01-28,6.98,7.085,6.92,7.03,3563056.0
2022-01-31,7.075,7.145,6.99,7.075,3133439.0
2022-02-01,7.06,7.225,6.98,7.195,4102580.0
2022-02-02,7.275,7.385,7.14,7.29,3802246.0
2022-02-03,7.185,7.255,7.1,7.195,4650137.0
2022-02-04,7.295,7.445,7.185,7.195,4533964.0
2022-02-07,7.18,7.2,7.07,7.1,2691369.0
2022-02-08,7.03,7.035,6.72,6.735,6937434.0
2022-02-09,6.815,7.155,6.805,7.115,5150189.0
2022-02-10,7.075,7.295,7.075,7.22,3541945.0
2022-02-11,7.295,7.4,7.25,7.385,3735326.0
2022-02-14,7.44,7.455,7.21,7.28,3794393.0
2022-02-15,7.1,7.455,7.06,7.445,5344826.0
2022-02-16,7.5,7.62,7.36,7.4,3816521.0
2022-02-17,7.37,7.46,7.295,7.39,2266695.0
2022-02-18,7.28,7.295,7.14,7.2,3073615.0
2022-02-22,7.425,7.44,7.1,7.2,2572956.0
2022-02-23,7.22,7.43,7.21,7.295,3277211.0
2022-02-24,7.485,7.55,7.14,7.32,4391794.0
2022-02-25,7.34,7.415,7.275,7.395,3966705.0
2022-02-28,7.47,7.655,7.415,7.645,4936141.0
2022-03-01,7.79,7.93,7.68,7.805,5587443.0
2022-03-02,7.93,7.995,7.75,7.79,3842071.0
2022-03-03,7.755,7.79,7.505,7.545,4406856.0
2022-03-04,7.655,7.9,7.59,7.9,4934060.0
2022-03-07,7.955,8.285,7.845,8.025,8955236.0
2022-03-08,8.135,8.36,7.985,8.115,8819764.0
2022-03-09,7.845,8.075,7.68,7.795,7489896.0
2022-03-10,7.89,7.965,7.775,7.82,3470460.0
2022-03-11,7.75,7.94,7.74,7.83,3440125.0
2022-03-14,7.7,7.71,7.285,7.44,4766180.0
2022-03-15,6.85,7.345,6.745,7.315,5087460.0
2022-03-16,7.435,7.52,7.225,7.32,4028358.0
2022-03-17,7.55,7.705,7.51,7.685,3239885.0
2022-03-18,7.66,7.81,7.59,7.605,3716388.0
2022-03-21,7.83,8.095,7.725,8.075,4871266.0
2022-03-22,8.105,8.175,7.94,8.0,3560392.0
2022-03-23,8.185,8.415,8.15,8.245,4717817.0
2022-03-24,8.265,8.35,8.19,8.265,2665181.0
2022-03-25,8.215,8.62,8.185,8.57,4538483.0
2022-03-28,8.305,8.46,8.27,8.335,2584392.0
2022-03-29,8.105,8.36,7.96,8.335,3362743.0
2022-03-30,8.525,8.61,8.26,8.32,2582851.0
2022-03-31,8.205,8.375,8.13,8.2,3236881.0
2022-04-01,8.135,8.39,8.105,8.305,2945850.0
2022-04-04,8.445,8.475,8.17,8.265,23431472.0
2022-04-05,8.34,8.47,8.19,8.215,3752610.0
2022-04-06,8.28,8.285,7.775,7.805,5363118.0
2022-04-07,7.865,8.065,7.81,8.04,2993871.0
2022-04-08,8.035,8.27,7.975,8.23,2975050.0
2022-04-11,8.095,8.17,7.945,7.97,3757856.0
2022-04-12,8.13,8.4,8.095,8.34,4645152.0
2022-04-13,8.35,8.645,8.35,8.55,3769527.0
2022-04-14,8.495,8.7,8.47,8.61,3081574.0
2022-04-18,8.765,9.09,8.725,8.945,4543136.0
2022-04-19,8.8,8.895,8.665,8.73,2917905.0
2022-04-20,8.81,8.93,8.655,8.875,3015315.0
2022-04-21,8.92,8.975,8.485,8.525,3909835.0
2022-04-22,8.42,8.59,8.255,8.32,3004237.0
2022-04-25,7.93,7.995,7.615,7.93,5346538.0
2022-04-26,8.055,8.38,7.96,7.96,5177525.0
2022-04-27,8.095,8.475,7.88,8.445,4441968.0
2022-04-28,8.75,8.78,8.055,8.635,7301279.0
2022-04-29,8.7,8.73,8.295,8.375,4114943.0
2022-05-02,8.135,8.26,7.93,8.19,4305212.0
2022-05-03,8.2,8.37,8.08,8.27,5161495.0
2022-05-04,8.55,8.65,8.375,8.565,5521613.0
2022-05-05,8.62,8.675,8.19,8.43,3805341.0
2022-05-06,8.485,8.63,8.295,8.63,3997849.0
2022-05-09,8.31,8.35,7.635,7.69,8828561.0
2022-05-10,7.795,8.055,7.46,7.57,6635693.0
2022-05-11,7.755,8.135,7.73,7.875,4459227.0
2022-05-12,7.8,7.905,7.595,7.68,3804545.0
2022-05-13,7.89,8.15,7.865,8.09,3384190.0
2022-05-16,8.15,8.405,8.145,8.28,3588919.0
2022-05-17,8.43,8.55,8.36,8.405,3600041.0
2022-05-18,8.47,8.535,8.145,8.215,2614418.0
2022-05-19,8.0,8.24,7.97,8.165,7100116.0
2022-05-20,8.245,8.335,7.84,7.985,6330447.0
2022-05-24,8.09,8.31,7.96,8.145,8751227.0
2022-05-25,8.185,8.75,8.15,8.63,8062517.0
2022-05-26,8.75,8.795,8.55,8.74,4938875.0
2022-05-27,8.65,8.835,8.63,8.765,3195547.0
2022-05-30,8.835,8.985,8.82,8.955,3532443.0
2022-05-31,9.16,9.17,8.865,8.97,7707572.0
2022-06-01,9.05,9.145,8.93,9.12,5302789.0
2022-06-02,9.035,9.425,8.97,9.28,6047257.0
2022-06-03,9.28,9.435,9.195,9.37,4227872.0
2022-06-06,9.475,9.555,9.435,9.53,4230771.0
2022-06-07,9.465,9.79,9.425,9.79,5996105.0
2022-06-08,9.895,10.135,9.83,10.0,5668569.0
2022-06-09,9.92,9.92,9.665,9.75,4711398.0
2022-06-10,9.6,9.75,9.415,9.595,3666427.0
2022-06-13,9.06,9.45,8.865,9.275,5040928.0
2022-06-14,9.44,9.48,8.93,9.05,3774970.0
2022-06-15,9.06,9.17,8.635,8.81,3846111.0
2022-06-16,8.43,8.61,8.165,8.285,6525007.0
2022-06-17,8.14,8.35,7.52,7.79,9024765.0
2022-06-20,7.665,7.825,7.605,7.805,2429802.0
2022-06-21,8.07,8.175,7.79,7.94,5276493.0
2022-06-22,7.32,7.615,7.23,7.455,5618787.0
2022-06-23,7.535,7.545,6.68,6.745,7640258.0
2022-06-24,6.905,7.175,6.9,6.985,4685136.0
2022-06-27,7.345,7.425,7.095,7.35,4809987.0
2022-06-28,7.575,7.84,7.455,7.775,5931731.0
2022-06-29,8.04,8.045,7.265,7.295,13692779.0
2022-06-30,7.295,7.295,6.855,7.15,8162495.0
2022-07-04,7.335,7.4,6.64,7.4,7913437.0
2022-07-05,7.03,7.055,6.555,6.83,8151198.0
2022-07-06,6.785,6.865,6.16,6.565,8204543.0
2022-07-07,6.855,7.08,6.765,6.975,6533817.0
2022-07-08,7.105,7.125,6.75,6.925,3619715.0
2022-07-11,6.72,6.985,6.705,6.91,3369146.0
2022-07-12,6.71,6.785,6.485,6.705,4284284.0
2022-07-13,6.59,6.815,6.545,6.665,2522027.0
2022-07-14,6.4,6.67,6.175,6.625,5590685.0
2022-07-15,6.8,6.84,6.645,6.745,2814483.0
2022-07-18,6.91,7.215,6.88,7.065,3403401.0
2022-07-19,7.015,7.36,6.99,7.335,4178354.0
2022-07-20,7.255,7.46,7.11,7.445,3485941.0
2022-07-21,7.165,7.28,7.045,7.19,2945506.0
2022-07-22,7.2,7.295,7.04,7.08,1670930.0
2022-07-25,7.16,7.39,7.145,7.32,2508054.0
2022-07-26,7.425,7.525,7.185,7.28,2599613.0
2022-07-27,7.31,7.6,7.28,7.55,2631615.0
2022-07-28,7.83,7.91,7.46,7.63,5451726.0
2022-07-29,7.79,7.94,7.735,7.86,3857280.0
2022-08-02,7.675,7.76,7.62,7.635,2495441.0
2022-08-03,7.695,7.74,7.26,7.26,3070028.0
2022-08-04,7.185,7.205,6.795,6.835,5374323.0
2022-08-05,6.76,7.1,6.73,6.955,3849903.0
2022-08-08,6.88,7.09,6.875,7.04,2696664.0
2022-08-09,7.105,7.205,7.01,7.04,2463640.0
2022-08-10,7.025,7.205,6.905,7.12,2917258.0
2022-08-11,7.265,7.525,7.185,7.47,4011453.0
2022-08-12,7.37,7.45,7.25,7.435,4026662.0
2022-08-15,7.075,7.3,6.955,7.25,3491879.0
2022-08-16,7.3,7.43,7.035,7.05,2826818.0
2022-08-17,7.06,7.205,7.035,7.185,3006304.0
2022-08-18,7.305,7.485,7.275,7.46,3295042.0
2022-08-19,7.405,7.445,7.3,7.37,3525572.0
2022-08-22,7.235,7.435,7.185,7.43,2864077.0
2022-08-23,7.565,7.845,7.53,7.67,3136855.0
2022-08-24,7.71,7.795,7.62,7.775,3159234.0
2022-08-25,7.86,7.9,7.75,7.78,3279993.0
2022-08-26,7.79,7.9,7.675,7.725,2598393.0
2022-08-29,7.77,8.155,7.74,8.08,4298677.0
2022-08-30,7.905,7.965,7.715,7.815,4358425.0
2022-08-31,7.625,7.88,7.56,7.715,3204427.0
2022-09-01,7.56,7.65,7.4,7.535,4054463.0
2022-09-02,7.775,7.81,7.535,7.575,2696075.0
2022-09-06,7.705,7.76,7.44,7.485,2807718.0
2022-09-07,7.235,7.245,6.995,7.13,4138119.0
2022-09-08,7.19,7.24,7.05,7.205,2754740.0
2022-09-09,7.38,7.465,7.3,7.455,2384316.0
2022-09-12,7.545,7.64,7.495,7.63,2499721.0
2022-09-13,7.575,7.705,7.485,7.495,2730252.0
2022-09-14,7.6,7.795,7.545,7.775,2650473.0
2022-09-15,7.63,7.72,7.51,7.55,1518472.0
2022-09-16,7.52,7.55,7.335,7.445,2843920.0
2022-09-19,7.165,7.575,7.14,7.55,2176291.0
2022-09-20,7.52,7.695,7.465,7.695,4395734.0
2022-09-21,7.8,7.865,7.59,7.655,2644532.0
2022-09-22,7.815,7.95,7.345,7.39,4208225.0
2022-09-23,7.09,7.165,6.82,6.86,5379637.0
2022-09-26,6.82,6.89,6.445,6.465,4768184.0
2022-09-27,6.63,6.785,6.525,6.78,4008309.0
2022-09-28,6.83,7.155,6.75,7.15,3806231.0
2022-09-29,7.085,7.105,6.865,7.085,2258715.0
2022-09-30,7.0,7.22,6.915,7.075,1959236.0
2022-10-03,7.375,7.53,7.365,7.485,3129271.0
2022-10-04,7.69,7.785,7.6,7.77,3161236.0
2022-10-05,7.825,8.015,7.575,7.99,3949826.0
2022-10-06,7.95,8.125,7.935,8.06,3341542.0
2022-10-07,8.085,8.19,7.975,8.02,3146538.0
2022-10-11,7.69,7.875,7.53,7.755,4892147.0
2022-10-12,7.7,7.835,7.575,7.82,3328651.0
2022-10-13,7.615,8.12,7.61,8.12,3400014.0
2022-10-14,8.055,8.135,7.78,7.86,2924463.0
2022-10-17,7.965,8.06,7.875,7.9,2867440.0
2022-10-18,7.9,7.965,7.675,7.86,3085026.0
2022-10-19,7.885,8.24,7.845,8.175,3396372.0
2022-10-20,8.255,8.46,8.225,8.295,3504821.0
2022-10-21,8.265,8.46,8.24,8.445,2380373.0
2022-10-24,8.42,8.53,8.19,8.435,2828116.0
2022-10-25,8.395,8.505,8.33,8.4,2256940.0
2022-10-26,8.42,8.735,8.36,8.695,4614696.0
2022-10-27,8.83,8.865,8.58,8.62,4864517.0
2022-10-28,8.69,8.705,8.26,8.38,3952135.0
2022-10-31,8.285,8.655,8.22,8.575,3667242.0
2022-11-01,8.715,8.78,8.575,8.62,2198800.0
2022-11-02,8.6,8.795,8.555,8.675,3494654.0
2022-11-03,8.595,8.9,8.575,8.87,2345833.0
2022-11-04,9.025,9.225,8.715,8.885,3332079.0
2022-11-07,8.935,9.03,8.845,8.885,2000898.0
2022-11-08,8.86,8.99,8.835,8.975,3320847.0
2022-11-09,8.82,8.88,8.51,8.545,3044261.0
2022-11-10,8.69,9.01,8.65,8.99,3387901.0
2022-11-11,9.105,9.355,9.105,9.315,3719118.0
2022-11-14,9.095,9.295,8.965,8.965,2611839.0
2022-11-15,9.01,9.22,8.885,9.195,3159375.0
2022-11-16,9.095,9.12,8.83,8.83,2529663.0
2022-11-17,8.7,8.76,8.45,8.73,2697995.0
2022-11-18,8.49,8.845,8.39,8.805,2967976.0
2022-11-21,8.585,8.65,8.285,8.62,2835477.0
2022-11-22,8.75,8.95,8.685,8.935,1686167.0
2022-11-23,8.74,8.835,8.7,8.805,2618273.0
2022-11-24,8.765,8.83,8.73,8.815,579894.0
2022-11-25,8.855,8.86,8.76,8.815,1202965.0
2022-11-28,8.65,8.73,8.49,8.62,2938001.0
2022-11-29,8.76,8.94,8.74,8.85,2789709.0
2022-11-30,9.025,9.08,8.715,8.745,2331198.0
2022-12-01,8.885,8.935,8.655,8.695,2397753.0
2022-12-02,8.65,8.935,8.65,8.835,2703686.0
2022-12-05,8.9,9.055,8.6,8.655,3033944.0
2022-12-06,8.55,8.73,8.145,8.165,3510655.0
2022-12-07,8.16,8.28,7.89,7.905,3410874.0
2022-12-08,8.12,8.135,7.745,7.785,2841450.0
2022-12-09,7.785,7.92,7.685,7.785,1900791.0
2022-12-12,7.81,7.915,7.72,7.85,2334061.0
2022-12-13,8.01,8.1,7.915,7.995,1514184.0
2022-12-14,8.03,8.125,7.8,8.045,2119482.0
2022-12-15,7.98,8.005,7.775,7.97,1920915.0
2022-12-16,7.825,7.96,7.745,7.89,2589346.0
2022-12-19,8.07,8.075,7.71,7.89,3369414.0
2022-12-20,7.88,8.12,7.855,8.02,3259871.0
2022-12-21,8.345,8.38,8.075,8.25,2886333.0
2022-12-22,8.265,8.29,7.875,8.07,2206082.0
2022-12-23,8.16,8.585,8.15,8.565,3898868.0
2022-12-28,8.59,8.625,8.33,8.495,3162911.0
2022-12-29,8.425,8.655,8.375,8.595,2432788.0
2022-12-30,8.55,8.835,8.525,8.785,2732849.0
2023-01-03,8.73,8.73,8.115,8.19,2478216.0
2023-01-04,8.05,8.16,7.93,7.965,2510945.0
2023-01-05,7.965,8.105,7.87,8.0,1751258.0
2023-01-06,8.115,8.245,8.0,8.235,1996143.0
2023-01-09,8.4,8.51,8.31,8.435,2398755.0
2023-01-10,8.435,8.505,8.195,8.4,2146315.0
2023-01-11,8.48,8.525,8.345,8.415,1920562.0
2023-01-12,8.59,8.705,8.44,8.68,2703011.0
2023-01-13,8.68,8.77,8.515,8.71,1443367.0
2023-01-16,8.63,8.81,8.63,8.785,1217882.0
2023-01-17,8.875,8.965,8.795,8.91,1961633.0
2023-01-18,8.98,9.335,8.93,8.93,4169142.0
2023-01-19,8.89,9.21,8.875,9.08,2497395.0
2023-01-20,9.12,9.195,9.04,9.13,1522840.0
2023-01-23,9.2,9.325,9.18,9.325,2105087.0
2023-01-24,9.325,9.325,9.13,9.135,1742105.0
2023-01-25,9.095,9.095,8.925,9.065,2338538.0
2023-01-26,9.16,9.16,8.865,9.145,11467261.0
2023-01-27,9.17,9.36,9.135,9.3,3717969.0
2023-01-30,9.16,9.34,9.11,9.125,3203206.0
2023-01-31,9.135,9.19,9.005,9.11,2945877.0
2023-02-01,9.11,9.12,8.64,8.845,5102680.0
2023-02-02,8.84,8.895,8.435,8.525,3381391.0
2023-02-03,8.56,8.79,8.55,8.705,2217552.0
2023-02-06,8.715,8.775,8.6,8.7,1566863.0
2023-02-07,8.75,8.945,8.66,8.92,2219886.0
2023-02-08,8.97,9.07,8.82,8.905,2368847.0
2023-02-09,8.87,8.93,8.705,8.75,2345337.0
2023-02-10,8.87,8.955,8.805,8.895,2630109.0
2023-02-13,8.83,9.07,8.815,8.96,2092498.0
2023-02-14,8.88,9.05,8.815,9.035,1627960.0
2023-02-15,8.96,8.97,8.685,8.83,2344521.0
2023-02-16,8.8,8.87,8.705,8.705,1772892.0
2023-02-17,8.615,8.615,8.37,8.37,3589303.0
2023-02-21,8.37,8.46,8.27,8.34,2489985.0
2023-02-22,8.32,8.38,8.11,8.24,2326582.0
2023-02-23,8.42,8.57,8.23,8.37,3345310.0
2023-02-24,8.305,8.705,8.205,8.685,3791105.0
2023-02-27,8.65,8.84,8.6,8.715,2124383.0
2023-02-28,8.805,8.82,8.6,8.63,2036501.0
2023-03-01,8.63,8.89,8.625,8.84,2353460.0
2023-03-02,8.985,9.035,8.78,8.97,2314858.0
2023-03-03,8.83,9.11,8.79,9.035,3063433.0
2023-03-06,8.96,9.055,8.87,8.98,2058012.0
2023-03-07,8.945,8.97,8.58,8.605,3386607.0
2023-03-08,8.575,8.765,8.565,8.725,2477963.0
2023-03-09,8.755,8.965,8.655,8.705,2982285.0
2023-03-10,8.7,8.81,8.56,8.58,2618070.0
2023-03-13,8.325,8.55,8.17,8.35,3131650.0
2023-03-14,8.335,8.675,8.225,8.41,2697472.0
2023-03-15,8.005,8.095,7.54,7.94,7464958.0
2023-03-16,7.765,8.045,7.61,7.955,4970390.0
2023-03-17,7.97,8.045,7.6,7.855,4625473.0
2023-03-20,7.805,8.03,7.74,8.02,3914224.0
2023-03-21,8.17,8.44,8.11,8.39,2782684.0
2023-03-22,8.425,8.615,8.36,8.41,2363839.0
2023-03-23,8.465,8.615,8.27,8.345,3159347.0
2023-03-24,8.145,8.445,8.045,8.375,2662493.0
2023-03-27,8.465,8.58,8.295,8.56,2881787.0
2023-03-28,8.525,8.665,8.465,8.655,1892168.0
2023-03-29,8.75,8.835,8.63,8.68,2634376.0
2023-03-30,8.79,8.82,8.615,8.645,1316935.0
2023-03-31,8.67,8.745,8.61,8.665,1310675.0
2023-04-03,9.035,9.2,8.96,9.16,5134402.0
2023-04-04,9.16,9.22,8.805,8.835,4432275.0
2023-04-05,8.82,9.03,8.77,8.96,2226407.0
2023-04-06,8.96,9.055,8.845,8.91,1302423.0
2023-04-10,8.945,9.045,8.895,8.955,1755242.0
2023-04-11,9.03,9.11,8.97,9.02,1449241.0
2023-04-12,9.03,9.15,9.0,9.045,1684237.0
2023-04-13,9.035,9.145,8.995,9.08,1833396.0
2023-04-14,9.085,9.25,9.035,9.145,1777351.0
2023-04-17,9.13,9.22,9.095,9.13,1609515.0
2023-04-18,9.15,9.2,9.085,9.13,1471476.0
2023-04-19,8.995,9.095,8.91,9.07,1081025.0
2023-04-20,8.935,8.96,8.77,8.835,1704125.0
2023-04-21,8.895,8.93,8.82,8.885,1226172.0
2023-04-24,8.885,9.11,8.855,9.08,1851695.0
2023-04-25,8.995,9.02,8.835,8.86,1257491.0
2023-04-26,8.815,8.865,8.64,8.69,1996875.0
2023-04-27,8.76,8.86,8.67,8.77,1806019.0
2023-04-28,8.845,8.995,8.72,8.895,2333911.0
2023-05-01,8.805,8.97,8.685,8.71,1920952.0
2023-05-02,8.61,8.62,8.28,8.33,3645654.0
2023-05-03,8.185,8.295,8.12,8.21,2351464.0
2023-05-04,8.22,8.26,8.12,8.21,2557269.0
2023-05-05,8.41,8.535,8.395,8.455,1732159.0
2023-05-08,8.585,8.655,8.385,8.42,1890595.0
2023-05-09,8.345,8.53,8.295,8.48,1184046.0
2023-05-10,8.505,8.52,8.265,8.355,1559918.0
2023-05-11,8.27,8.32,8.18,8.22,1655518.0
2023-05-12,8.295,8.345,8.18,8.235,1486664.0
2023-05-15,8.28,8.405,8.23,8.395,1042466.0
2023-05-16,8.36,8.43,8.155,8.185,1334291.0
2023-05-17,8.245,8.345,8.15,8.32,1277042.0
2023-05-18,8.27,8.385,8.18,8.37,999500.0
2023-05-19,8.435,8.47,8.345,8.41,1283785.0
2023-05-23,8.47,8.63,8.43,8.555,1457404.0
2023-05-24,8.57,8.58,8.29,8.37,2133147.0
2023-05-25,8.235,8.255,8.03,8.03,2086560.0
2023-05-26,8.095,8.13,7.93,8.035,1596361.0
2023-05-29,7.995,8.17,7.985,8.105,534320.0
2023-05-30,7.935,7.995,7.825,7.995,2164586.0
2023-05-31,7.87,7.945,7.75,7.775,2760854.0
2023-06-01,7.775,7.97,7.69,7.82,3021210.0
2023-06-02,7.95,8.16,7.95,8.12,2075210.0
2023-06-05,8.28,8.33,8.02,8.07,1496710.0
2023-06-06,7.95,8.145,7.875,8.125,1269166.0
2023-06-07,8.16,8.27,8.135,8.155,2126249.0
2023-06-08,8.17,8.185,7.845,8.0,2373287.0
2023-06-09,7.995,8.1,7.95,8.025,1867176.0
2023-06-12,7.885,7.945,7.795,7.825,2053313.0
2023-06-13,7.95,8.1,7.92,7.995,1281738.0
2023-06-14,8.035,8.085,7.875,7.9,1435444.0
2023-06-15,7.925,8.05,7.9,7.96,993446.0
2023-06-16,7.96,7.995,7.835,7.92,1418378.0
2023-06-19,7.9,7.9,7.81,7.825,597031.0
2023-06-20,7.825,7.845,7.69,7.725,1794829.0
2023-06-21,7.715,7.87,7.685,7.825,1577801.0
2023-06-22,7.71,7.74,7.6,7.61,2328034.0
2023-06-23,7.535,7.6,7.46,7.49,2065090.0
2023-06-26,7.465,7.685,7.45,7.6,1907542.0
2023-06-27,7.6,7.65,7.515,7.56,1596399.0
2023-06-28,7.585,7.625,7.465,7.6,2689242.0
2023-06-29,7.64,7.75,7.6,7.735,1190207.0
2023-06-30,7.76,7.815,7.665,7.8,1494615.0
2023-07-04,7.85,7.91,7.835,7.845,893274.0
2023-07-05,7.95,7.96,7.81,7.885,1636177.0
2023-07-06,7.845,7.87,7.65,7.75,1363875.0
2023-07-07,7.725,8.035,7.7,7.975,1774205.0
2023-07-10,7.95,8.06,7.925,8.005,805380.0
2023-07-11,8.035,8.135,8.005,8.08,2280730.0
2023-07-12,8.13,8.185,8.105,8.135,2006538.0
2023-07-13,8.13,8.295,8.06,8.28,1885477.0
2023-07-14,8.255,8.28,8.055,8.085,1348554.0
2023-07-17,8.035,8.135,7.985,8.07,1059392.0
2023-07-18,8.105,8.425,8.105,8.405,2408330.0
2023-07-19,8.43,8.575,8.355,8.38,1433416.0
2023-07-20,8.475,8.535,8.355,8.425,1314662.0
2023-07-21,8.455,8.515,8.415,8.51,1165499.0
2023-07-24,8.54,8.66,8.535,8.635,1796342.0
2023-07-25,8.61,8.705,8.585,8.59,1393349.0
2023-07-26,8.515,8.785,8.5,8.76,1993087.0
2023-07-27,8.855,8.945,8.725,8.725,2168681.0
2023-07-28,8.765,8.96,8.67,8.945,2121432.0
2023-07-31,8.96,9.02,8.88,8.9,2088380.0
2023-08-01,8.86,8.98,8.81,8.97,1723153.0
2023-08-02,8.96,9.055,8.86,8.93,3806676.0
2023-08-03,8.97,9.15,8.9,9.115,2224719.0
2023-08-04,9.14,9.23,9.075,9.155,2462821.0
2023-08-08,9.04,9.29,8.995,9.285,2581770.0
2023-08-09,9.3,9.51,9.3,9.42,4168793.0
2023-08-10,9.41,9.46,9.315,9.34,2042934.0
2023-08-11,9.3,9.505,9.285,9.445,1789687.0
2023-08-14,9.41,9.425,9.28,9.315,1974001.0
2023-08-15,9.215,9.225,9.02,9.095,2656227.0
2023-08-16,9.09,9.265,9.09,9.105,2217605.0
2023-08-17,9.205,9.315,9.15,9.24,1770248.0
2023-08-18,9.18,9.3,9.15,9.285,1777088.0
2023-08-21,9.365,9.395,9.185,9.2,1497765.0
2023-08-22,9.18,9.3,9.175,9.2,1028012.0
2023-08-23,9.09,9.175,8.96,9.08,1365285.0
2023-08-24,9.04,9.15,8.96,8.995,1396867.0
2023-08-25,9.095,9.19,9.045,9.105,1312907.0
2023-08-28,9.14,9.285,9.13,9.225,1118101.0
2023-08-29,9.225,9.37,9.18,9.335,2013019.0
2023-08-30,9.41,9.425,9.325,9.365,1595411.0
2023-08-31,9.41,9.445,9.35,9.385,2225814.0
2023-09-01,9.545,9.84,9.52,9.835,4588004.0
2023-09-05,9.895,10.055,9.875,9.91,3527118.0
2023-09-06,9.9,9.935,9.8,9.885,2664088.0
2023-09-07,9.85,9.925,9.81,9.865,1319714.0
2023-09-08,9.935,9.97,9.84,9.865,1731107.0
2023-09-11,9.9,9.95,9.73,9.81,1738129.0
2023-09-12,9.9,9.995,9.84,9.925,1496122.0
2023-09-13,9.935,9.945,9.755,9.875,2724397.0
2023-09-14,9.985,10.02,9.915,10.01,2613786.0
2023-09-15,9.975,10.08,9.925,10.055,2436458.0
2023-09-18,10.105,10.115,9.925,9.95,1587519.0
2023-09-19,10.01,10.055,9.75,9.835,2052361.0
2023-09-20,9.79,9.95,9.74,9.75,1607238.0
2023-09-21,9.79,9.84,9.58,9.605,1566378.0
2023-09-22,9.67,9.73,9.58,9.63,1221443.0
2023-09-25,9.64,9.825,9.61,9.78,2019132.0
2023-09-26,9.73,9.835,9.67,9.765,1524803.0
2023-09-27,9.885,10.04,9.815,10.02,2852919.0
2023-09-28,9.975,10.055,9.83,9.925,1737230.0
2023-09-29,9.94,9.965,9.765,9.78,2329502.0
2023-10-02,9.79,9.805,9.32,9.38,2973076.0
2023-10-03,9.31,9.505,9.3,9.405,1688106.0
2023-10-04,9.25,9.25,9.02,9.105,3665884.0
2023-10-05,9.04,9.31,9.03,9.175,1599011.0
2023-10-06,9.26,9.3,9.06,9.235,1792264.0
2023-10-10,9.575,9.585,9.37,9.38,2296822.0
2023-10-11,9.295,9.42,9.235,9.405,1990363.0
2023-10-12,9.49,9.5,9.215,9.31,2547035.0
2023-10-13,9.475,9.505,9.365,9.455,2400819.0
2023-10-16,9.505,9.565,9.38,9.55,1794774.0
2023-10-17,9.505,9.66,9.505,9.575,2601550.0
2023-10-18,9.645,9.65,9.55,9.565,1597431.0
2023-10-19,9.55,9.675,9.03,9.635,3077681.0
2023-10-20,9.6,9.675,9.505,9.565,2083472.0
2023-10-23,9.48,9.635,9.42,9.455,2268556.0
2023-10-24,9.49,9.53,9.36,9.42,2336271.0
2023-10-25,9.44,9.6,9.37,9.585,3000188.0
2023-10-26,9.395,9.42,8.895,9.13,7200781.0
2023-10-27,9.165,9.2,8.955,9.13,3388341.0
2023-10-30,9.14,9.225,9.055,9.13,3682114.0
2023-10-31,9.185,9.33,9.08,9.185,3524780.0
2023-11-01,9.28,9.315,9.13,9.185,2156887.0
2023-11-02,9.19,9.295,9.1,9.26,3160041.0
2023-11-03,9.285,9.355,9.14,9.14,2171311.0
2023-11-06,9.2,9.235,8.89,8.92,2731854.0
2023-11-07,8.74,8.77,8.5,8.54,5522425.0
2023-11-08,8.505,8.585,8.3,8.35,3401757.0
2023-11-09,8.44,8.5,8.29,8.3,10661551.0
2023-11-10,8.41,8.43,8.31,8.37,7205978.0
2023-11-13,8.395,8.48,8.325,8.37,5521022.0
2023-11-14,8.41,8.54,8.325,8.345,4508969.0
2023-11-15,8.36,8.385,8.24,8.285,3486924.0
2023-11-16,8.24,8.285,7.975,8.17,3891669.0
2023-11-17,8.275,8.32,8.195,8.285,2195207.0
2023-11-20,8.405,8.405,8.275,8.31,2284869.0
2023-11-21,8.32,8.325,8.205,8.265,2293355.0
2023-11-22,8.145,8.25,8.06,8.18,2669097.0
2023-11-23,8.145,8.215,8.12,8.215,539291.0
2023-11-24,8.205,8.25,8.165,8.23,1053327.0
2023-11-27,8.19,8.215,8.05,8.08,1956413.0
2023-11-28,8.085,8.165,8.01,8.02,2185922.0
2023-11-29,8.13,8.17,8.025,8.14,1628590.0
2023-11-30,8.2,8.27,8.0,8.095,3032633.0
2023-12-01,8.115,8.225,8.06,8.085,2385563.0
2023-12-04,8.0,8.07,7.92,8.02,2300588.0
2023-12-05,8.01,8.045,7.865,7.87,1934966.0
2023-12-06,7.805,7.855,7.735,7.76,4013265.0
2023-12-07,7.795,7.88,7.76,7.805,3305623.0
2023-12-08,7.9,7.97,7.805,7.855,2413853.0
2023-12-11,7.855,7.89,7.75,7.775,2338752.0
2023-12-12,7.69,7.7,7.465,7.535,4594760.0
2023-12-13,7.535,7.655,7.49,7.64,3067782.0
2023-12-14,7.925,7.94,7.795,7.925,2819516.0
2023-12-15,7.93,7.94,7.74,7.75,2607911.0
2023-12-18,7.905,7.96,7.77,7.81,1941097.0
2023-12-19,7.775,7.9,7.735,7.9,2314748.0
2023-12-20,7.925,7.965,7.785,7.795,2557414.0
2023-12-21,7.785,7.855,7.78,7.845,1794837.0
2023-12-22,7.855,7.9,7.81,7.865,1676259.0
2023-12-27,7.915,7.935,7.81,7.83,1839933.0
2023-12-28,7.83,7.845,7.735,7.735,1587784.0
2023-12-29,7.76,7.78,7.645,7.71,1599032.0
2024-01-02,7.855,7.875,7.75,7.785,2079102.0
2024-01-03,7.805,7.855,7.715,7.82,4648477.0
2024-01-04,7.9,7.9,7.7,7.735,2753951.0
2024-01-05,7.805,7.83,7.71,7.75,2510480.0
2024-01-08,7.605,7.785,7.55,7.775,3084922.0
2024-01-09,7.81,7.82,7.61,7.655,2785466.0
2024-01-10,7.655,7.725,7.63,7.64,2861892.0
2024-01-11,7.68,7.715,7.595,7.69,3482989.0
2024-01-12,7.74,7.785,7.645,7.69,4868376.0
2024-01-15,7.735,7.795,7.68,7.77,1359099.0
2024-01-16,7.76,7.76,7.55,7.575,3847573.0
2024-01-17,7.525,7.535,7.315,7.43,3849375.0
2024-01-18,7.43,7.43,7.31,7.36,3087565.0
2024-01-19,7.345,7.395,7.315,7.37,1985612.0
2024-01-22,7.35,7.445,7.31,7.44,1937447.0
2024-01-23,7.375,7.525,7.375,7.455,2644886.0
2024-01-24,7.5,7.605,7.475,7.585,1861306.0
2024-01-25,7.645,7.775,7.585,7.77,3277813.0
2024-01-26,7.785,7.795,7.63,7.775,2395885.0
2024-01-29,7.76,7.78,7.62,7.655,2260348.0
2024-01-30,7.64,7.75,7.575,7.71,2502780.0
2024-01-31,7.71,7.71,7.58,7.61,1936297.0
2024-02-01,7.655,7.715,7.425,7.445,2709909.0
2024-02-02,7.395,7.43,7.255,7.26,3017159.0
2024-02-05,7.26,7.33,7.13,7.255,2206932.0
2024-02-06,7.34,7.365,7.235,7.315,2030239.0
2024-02-07,7.385,7.385,7.2,7.235,1795836.0
2024-02-08,7.245,7.385,7.235,7.36,1852492.0
2024-02-09,7.365,7.42,7.35,7.375,1290499.0
2024-02-12,7.36,7.61,7.36,7.61,1869990.0
2024-02-13,7.595,7.63,7.465,7.525,2061467.0
2024-02-14,7.54,7.61,7.35,7.35,1935695.0
2024-02-15,7.36,7.7,7.36,7.665,2999849.0
2024-02-16,7.7,7.725,7.64,7.7,1706810.0
2024-02-20,7.77,7.935,7.725,7.85,3445020.0
2024-02-21,7.85,8.1,7.84,8.015,3829283.0
2024-02-22,8.015,8.39,7.97,8.375,4942965.0
2024-02-23,8.27,8.27,8.11,8.225,2358436.0
2024-02-26,8.19,8.235,8.12,8.205,2709574.0
2024-02-27,8.27,8.33,8.24,8.27,2326622.0
2024-02-28,8.28,8.35,8.215,8.27,1972588.0
2024-02-29,8.26,8.36,8.215,8.295,1728962.0
2024-03-01,8.375,8.5,8.355,8.465,2285396.0
2024-03-04,8.5,8.585,8.455,8.48,1683755.0
2024-03-05,8.43,8.54,8.43,8.465,1469833.0
2024-03-06,8.57,8.57,8.4,8.49,1438441.0
2024-03-07,8.5,8.56,8.455,8.48,1763662.0
2024-03-08,8.465,8.505,8.375,8.435,2308424.0
2024-03-11,8.43,8.465,8.33,8.41,1520254.0
2024-03-12,8.41,8.42,8.32,8.34,1390824.0
2024-03-13,8.41,8.5,8.41,8.43,2002590.0
2024-03-14,8.48,8.63,8.43,8.605,2046863.0
2024-03-15,8.62,8.775,8.615,8.755,3118404.0
2024-03-18,8.8,8.885,8.7,8.825,2596362.0
2024-03-19,8.825,9.02,8.815,8.955,3021746.0
2024-03-20,8.86,8.965,8.835,8.905,2225102.0
2024-03-21,8.94,9.015,8.885,9.0,1861328.0
2024-03-22,8.99,9.02,8.84,8.91,1922762.0
2024-03-25,8.92,9.11,8.91,9.07,1990717.0
2024-03-26,9.105,9.115,8.94,8.975,1912951.0
2024-03-27,8.94,9.045,8.895,9.03,1241375.0
2024-03-28,9.08,9.125,9.01,9.08,1741291.0
2024-04-01,9.125,9.225,9.055,9.205,2290036.0
2024-04-02,9.265,9.365,9.23,9.345,1921571.0
2024-04-03,9.39,9.49,9.365,9.435,2519820.0
2024-04-04,9.435,9.445,9.31,9.33,3338797.0
2024-04-05,9.375,9.415,9.32,9.355,2921411.0
2024-04-08,9.355,9.4,9.23,9.275,2622589.0
2024-04-09,9.275,9.34,9.185,9.24,2350610.0
2024-04-10,9.23,9.375,9.215,9.34,2998024.0
2024-04-11,9.34,9.38,9.225,9.275,2046284.0
2024-04-12,9.355,9.515,9.32,9.415,3843137.0
2024-04-15,9.445,9.525,9.23,9.295,3305647.0
2024-04-16,9.39,9.39,9.135,9.295,2981206.0
2024-04-17,9.24,9.4,9.135,9.205,1912679.0
2024-04-18,9.215,9.28,9.09,9.15,1625509.0
2024-04-19,9.115,9.265,9.1,9.195,1755306.0
2024-04-22,9.16,9.225,8.99,9.185,1752471.0
2024-04-23,9.145,9.445,9.125,9.435,3081681.0
2024-04-24,9.375,9.535,9.345,9.525,3509664.0
2024-04-25,9.47,9.65,9.4,9.63,3558711.0
2024-04-26,9.64,9.65,9.44,9.54,2706174.0
2024-04-29,9.505,9.54,9.4,9.48,1919012.0
2024-04-30,9.48,9.48,9.19,9.3,3038674.0
2024-05-01,9.24,9.265,8.87,8.91,4930519.0
2024-05-02,8.91,9.025,8.89,8.935,2619762.0
2024-05-03,8.97,8.99,8.795,8.84,2539407.0
2024-05-06,8.89,9.14,8.885,9.045,2146860.0
2024-05-07,9.06,9.16,9.01,9.125,1448924.0
2024-05-08,8.955,9.13,8.955,9.115,1332564.0
2024-05-09,9.15,9.23,9.115,9.205,1357573.0
2024-05-10,9.24,9.285,9.015,9.08,1618295.0
2024-05-13,9.115,9.16,9.035,9.115,1037342.0
2024-05-14,9.095,9.12,9.015,9.115,1352403.0
2024-05-15,9.08,9.24,9.07,9.23,4130614.0
2024-05-16,9.255,9.33,9.195,9.23,2047278.0
2024-05-17,9.22,9.335,9.215,9.335,1334384.0
2024-05-21,9.175,9.4,9.175,9.295,1554967.0
2024-05-22,9.285,9.31,9.12,9.265,3252933.0
2024-05-23,9.31,9.365,9.13,9.16,2176946.0
2024-05-24,9.185,9.265,9.16,9.22,1715617.0
2024-05-27,9.23,9.285,9.205,9.255,925258.0
2024-05-28,9.31,9.56,9.295,9.515,3450830.0
2024-05-29,9.49,9.505,9.365,9.415,1965169.0
2024-05-30,9.365,9.5,9.345,9.41,2253329.0
2024-05-31,9.445,9.57,9.42,9.56,1692843.0
2024-06-03,9.545,9.555,9.015,9.07,3574535.0
2024-06-04,8.945,8.96,8.73,8.825,3277388.0
2024-06-05,8.87,9.035,8.865,9.005,2675890.0
2024-06-06,9.07,9.21,9.035,9.15,1934995.0
2024-06-07,9.125,9.215,9.035,9.05,1464647.0
2024-06-10,9.095,9.32,9.085,9.32,2159324.0
2024-06-11,9.255,9.28,9.035,9.095,2070826.0
2024-06-12,9.22,9.23,8.95,8.98,2037808.0
2024-06-13,8.96,8.96,8.745,8.765,2109908.0
2024-06-14,8.745,8.8,8.69,8.735,1782426.0
2024-06-17,8.73,8.82,8.64,8.765,2605024.0
2024-06-18,8.775,9.05,8.765,8.99,3258696.0
2024-06-19,8.995,9.05,8.855,8.935,960465.0
2024-06-20,8.915,9.095,8.905,8.935,2561712.0
2024-06-21,8.925,8.995,8.765,8.825,2459956.0
2024-06-24,8.865,9.21,8.825,9.165,2188115.0
2024-06-25,9.165,9.23,8.99,9.015,2586907.0
2024-06-26,9.06,9.07,8.905,8.97,2001972.0
2024-06-27,9.035,9.08,8.995,9.06,1081353.0
2024-06-28,9.125,9.15,8.995,9.025,807771.0
2024-07-02,9.105,9.285,9.105,9.18,3409203.0
2024-07-03,9.215,9.26,9.125,9.17,1697127.0
2024-07-04,9.18,9.25,9.17,9.225,912522.0
2024-07-05,9.24,9.26,9.085,9.15,1472678.0
2024-07-08,9.09,9.185,9.035,9.15,1753071.0
2024-07-09,9.115,9.14,8.995,8.995,1977864.0
2024-07-10,9.025,9.14,8.99,9.125,2394211.0
2024-07-11,9.15,9.295,9.08,9.26,2226369.0
2024-07-12,9.315,9.33,9.225,9.23,1713415.0
2024-07-15,9.295,9.315,9.17,9.305,1605874.0
2024-07-16,9.23,9.295,9.185,9.27,1317626.0
2024-07-17,9.305,9.375,9.175,9.195,1955985.0
2024-07-18,9.205,9.27,9.185,9.205,1238414.0
2024-07-19,9.185,9.315,9.115,9.195,1625881.0
2024-07-22,9.115,9.24,9.115,9.185,1407743.0
2024-07-23,9.15,9.18,8.98,8.98,2905987.0
2024-07-24,9.05,9.105,8.95,8.96,2244037.0
2024-07-25,9.06,9.34,8.99,9.295,4045554.0
2024-07-26,9.285,9.495,9.225,9.45,2749281.0
2024-07-29,9.465,9.485,9.305,9.455,2311490.0
2024-07-30,9.43,9.475,9.385,9.43,1683584.0
2024-07-31,9.54,9.685,9.52,9.65,2556904.0
2024-08-01,9.685,9.72,9.24,9.35,3015279.0
2024-08-02,9.215,9.23,8.905,8.96,4392429.0
2024-08-06,8.805,9.025,8.715,8.96,2434248.0
2024-08-07,9.07,9.13,8.95,8.95,1848257.0
2024-08-08,8.975,9.06,8.97,8.985,1497792.0
2024-08-09,8.975,9.075,8.905,9.06,1556780.0
2024-08-12,9.115,9.36,9.085,9.295,2372960.0
2024-08-13,9.26,9.405,9.26,9.36,1766608.0
2024-08-14,9.375,9.495,9.34,9.405,2953948.0
2024-08-15,9.46,9.61,9.415,9.485,2800383.0
2024-08-16,9.415,9.515,9.365,9.46,1469574.0
2024-08-19,9.485,9.51,9.305,9.315,1488217.0
2024-08-20,9.305,9.315,9.17,9.185,1641684.0
2024-08-21,9.205,9.3,9.14,9.215,1503766.0
2024-08-22,9.23,9.34,9.185,9.25,1530741.0
2024-08-23,9.32,9.43,9.285,9.405,1404944.0
2024-08-26,9.53,9.585,9.445,9.54,2053065.0
2024-08-27,9.52,9.53,9.415,9.465,1991883.0
2024-08-28,9.43,9.475,9.365,9.43,1717037.0
2024-08-29,9.465,9.595,9.44,9.51,3310073.0
2024-08-30,9.44,9.46,9.21,9.36,2527386.0
2024-09-03,9.22,9.26,9.01,9.085,3504129.0
2024-09-04,9.075,9.22,9.0,9.04,2865801.0
2024-09-05,9.11,9.155,8.92,8.92,2532362.0
2024-09-06,8.92,9.04,8.775,8.84,2584841.0
2024-09-09,8.865,8.955,8.845,8.865,1806414.0
2024-09-10,8.865,8.885,8.6,8.81,3471306.0
2024-09-11,8.855,8.955,8.685,8.9,2438424.0
2024-09-12,8.93,9.105,8.91,9.02,2014684.0
2024-09-13,9.105,9.205,9.055,9.085,2986420.0
2024-09-16,9.175,9.25,9.075,9.22,2226941.0
2024-09-17,9.26,9.43,9.22,9.415,2708835.0
2024-09-18,9.395,9.495,9.315,9.42,1856941.0
2024-09-19,9.53,10.28,9.415,9.53,2840308.0
2024-09-20,9.54,9.575,9.415,9.57,4187331.0
2024-09-23,9.575,9.705,9.45,9.55,3291152.0
2024-09-24,9.67,9.695,9.595,9.625,2264815.0
2024-09-25,9.575,9.62,9.365,9.43,2513305.0
2024-09-26,9.25,9.325,9.03,9.055,5345182.0
2024-09-27,9.12,9.195,9.085,9.15,2104582.0
2024-09-30,9.15,9.325,9.13,9.27,2444944.0
2024-10-01,9.215,9.6,9.195,9.57,4200641.0
2024-10-02,9.69,9.765,9.525,9.665,2707659.0
2024-10-03,9.71,9.91,9.675,9.885,5328744.0
2024-10-04,9.95,10.085,9.92,10.02,3394746.0
2024-10-07,10.095,10.38,10.065,10.25,5882813.0
2024-10-08,10.05,10.065,9.845,9.875,3298411.0
2024-10-09,9.81,9.895,9.675,9.84,2261967.0
2024-10-10,9.895,10.13,9.85,10.085,2524204.0
2024-10-11,10.095,10.175,10.05,10.12,2316434.0
2024-10-15,9.71,9.775,9.565,9.69,3737927.0
2024-10-16,9.68,9.745,9.58,9.61,2598105.0
2024-10-17,9.61,9.69,9.565,9.645,2556999.0
2024-10-18,9.61,9.625,9.35,9.46,3707315.0
2024-10-21,9.545,9.655,9.545,9.58,2502189.0
2024-10-22,9.61,9.71,9.6,9.625,2719014.0
2024-10-23,9.59,9.62,9.455,9.555,2827547.0
2024-10-24,9.555,9.675,9.535,9.675,2290512.0
2024-10-25,9.71,9.805,9.68,9.79,2266528.0
2024-10-28,9.445,9.61,9.415,9.59,2578737.0
2024-10-29,9.675,9.675,9.525,9.59,3554784.0
2024-10-30,9.6,9.675,9.58,9.635,1934232.0
2024-10-31,9.72,9.72,9.51,9.59,2492174.0
2024-11-01,9.665,9.7,9.33,9.415,2865164.0
2024-11-04,9.46,9.645,9.46,9.58,2064579.0
2024-11-05,9.635,9.69,9.545,9.62,1790992.0
2024-11-06,9.555,9.86,9.555,9.805,3349682.0
2024-11-07,9.795,9.86,9.7,9.805,2298352.0
2024-11-08,9.74,9.75,9.57,9.6,2172254.0
2024-11-11,9.535,9.57,9.415,9.51,1518869.0
2024-11-12,9.515,9.535,9.31,9.37,3481770.0
2024-11-13,9.37,9.39,9.185,9.325,2369969.0
2024-11-14,9.395,9.545,9.37,9.51,2366244.0
2024-11-15,9.48,9.59,9.33,9.425,3126656.0
2024-11-18,9.425,9.635,9.415,9.57,2181612.0
2024-11-19,9.525,9.62,9.48,9.57,1023554.0
2024-11-20,9.6,9.7,9.545,9.635,1541302.0
2024-11-21,9.685,9.82,9.665,9.74,2731678.0
2024-11-22,9.73,9.915,9.685,9.895,3086705.0
2024-11-25,9.87,9.875,9.59,9.635,3107951.0
2024-11-26,9.6,9.62,9.34,9.39,4168526.0
2024-11-27,9.395,9.49,9.35,9.405,2154625.0
2024-11-28,9.415,9.49,9.405,9.49,1102451.0
2024-11-29,9.49,9.535,9.455,9.5,1110391.0
2024-12-02,9.52,9.535,9.36,9.415,1838459.0
2024-12-03,9.47,9.535,9.35,9.455,1717260.0
2024-12-04,9.47,9.47,9.265,9.315,2512917.0
2024-12-05,9.295,9.38,9.265,9.35,1607342.0
2024-12-06,9.315,9.325,9.145,9.2,3366920.0
2024-12-09,9.25,9.37,9.22,9.23,1658796.0
2024-12-10,9.265,9.285,9.1,9.12,2503206.0
2024-12-11,9.13,9.265,9.08,9.26,2253690.0
2024-12-12,9.185,9.195,9.035,9.165,1935250.0
2024-12-13,9.165,9.165,9.055,9.09,1647222.0
2024-12-16,9.13,9.135,9.055,9.09,1738421.0
2024-12-17,9.005,9.055,8.81,8.96,2928089.0
2024-12-18,9.005,9.035,8.78,8.81,2708553.0
2024-12-19,8.875,8.91,8.675,8.74,2556266.0
2024-12-20,8.73,8.955,8.69,8.905,3531630.0
2024-12-23,8.915,9.165,8.83,9.155,1699754.0
2024-12-24,9.2,9.285,9.13,9.23,961281.0
2024-12-27,9.295,9.39,9.23,9.35,1943052.0
2024-12-30,9.38,9.47,9.315,9.395,1984708.0
2024-12-31,9.425,9.545,9.39,9.53,1412890.0
2025-01-02,9.63,9.725,9.595,9.705,2494997.0
2025-01-03,9.715,9.78,9.685,9.735,1818880.0
2025-01-06,9.8,9.9,9.715,9.725,2654851.0
2025-01-07,9.77,9.9,9.755,9.875,2497729.0
2025-01-08,9.9,9.94,9.735,9.77,2586786.0
2025-01-09,9.78,9.84,9.755,9.8,1674211.0
2025-01-10,9.95,10.08,9.845,9.865,2589837.0
2025-01-13,9.895,9.96,9.53,9.545,3441100.0
2025-01-14,9.53,9.68,9.52,9.67,2097601.0
2025-01-15,9.695,9.745,9.575,9.62,1968186.0
2025-01-16,9.575,9.615,9.33,9.35,3229198.0
2025-01-17,9.34,9.435,9.28,9.34,2229140.0
2025-01-20,9.295,9.62,9.295,9.615,1887290.0
2025-01-21,9.435,9.49,9.33,9.415,2564219.0
2025-01-22,9.405,9.51,9.37,9.455,1364649.0
2025-01-23,9.52,9.53,9.35,9.39,1916568.0
2025-01-24,9.34,9.38,9.26,9.305,2275869.0
2025-01-27,9.25,9.295,9.125,9.135,2321690.0
2025-01-28,9.125,9.185,8.995,9.035,2427084.0
2025-01-29,8.995,9.155,8.95,9.145,2886389.0
2025-01-30,9.145,9.23,9.08,9.115,2031410.0
2025-01-31,9.175,9.19,8.975,8.995,2514894.0
2025-02-03,8.33,9.135,8.33,8.975,3946350.0
2025-02-04,9.005,9.23,8.925,9.21,2851794.0
2025-02-05,9.195,9.22,9.135,9.195,1611619.0
2025-02-06,9.23,9.265,9.08,9.1,2205590.0
2025-02-07,9.11,9.285,9.09,9.175,2273936.0
2025-02-10,9.205,9.315,9.195,9.285,1925477.0
2025-02-11,9.305,9.365,9.26,9.305,2046918.0
2025-02-12,9.26,9.315,9.105,9.155,2224295.0
2025-02-13,9.155,9.21,9.12,9.145,1263087.0
2025-02-14,9.165,9.21,9.09,9.135,1221848.0
2025-02-18,9.21,9.315,9.11,9.28,1554819.0
2025-02-19,9.335,9.365,9.23,9.305,2131738.0
2025-02-20,9.38,9.625,9.345,9.445,3472897.0
2025-02-21,9.465,9.48,9.3,9.38,3924665.0
2025-02-24,9.44,9.445,9.25,9.315,2417503.0
2025-02-25,9.285,9.315,9.155,9.22,2312416.0
2025-02-26,9.25,9.285,9.135,9.25,2155023.0
2025-02-27,9.325,9.445,9.315,9.38,2688078.0
2025-02-28,9.355,9.39,9.205,9.295,2326131.0
2025-03-03,9.315,9.42,8.805,8.855,4365540.0
2025-03-04,8.71,8.845,8.505,8.72,3921925.0
2025-03-05,8.625,8.68,8.51,8.57,3585594.0
2025-03-06,8.56,8.675,8.445,8.595,3584209.0
2025-03-07,8.7,8.855,8.68,8.845,2406809.0
2025-03-10,8.41,8.42,7.455,7.555,30113558.0
2025-03-11,7.805,7.88,7.615,7.85,16653031.0
2025-03-12,8.04,8.115,7.88,8.095,12245120.0
2025-03-13,8.115,8.18,7.935,7.98,6196301.0
2025-03-14,8.06,8.17,7.945,8.16,5147468.0
2025-03-17,8.21,8.51,8.16,8.4,11356049.0
2025-03-18,8.465,8.55,8.39,8.52,6438678.0
2025-03-19,8.53,8.825,8.52,8.775,7271286.0
2025-03-20,8.815,8.955,8.75,8.805,6595433.0
2025-03-21,8.795,8.855,8.675,8.825,5654824.0
2025-03-24,8.9,8.955,8.835,8.845,4904746.0
2025-03-25,8.89,9.03,8.89,8.965,7564178.0
2025-03-26,9.03,9.125,8.965,8.995,3769000.0
2025-03-27,8.945,9.0,8.835,8.9,5277653.0
2025-03-28,8.855,8.92,8.76,8.805,4646383.0
2025-03-31,8.785,8.865,8.675,8.815,3067108.0
2025-04-01,8.805,8.805,8.69,8.795,2843854.0
2025-04-02,8.71,8.835,8.665,8.835,2336179.0
2025-04-03,8.31,8.49,8.16,8.195,9095778.0
2025-04-04,7.71,7.77,7.205,7.38,13233553.0
2025-04-07,7.035,7.425,6.76,7.29,10220636.0
2025-04-08,7.55,7.55,6.74,6.845,9476188.0
2025-04-09,6.58,7.785,6.54,7.665,12921019.0
2025-04-10,7.465,7.465,6.97,7.09,7958944.0
2025-04-11,7.085,7.38,6.99,7.33,5395099.0
2025-04-14,7.53,7.54,7.27,7.36,5419679.0
2025-04-15,7.34,7.56,7.33,7.405,4366912.0
2025-04-16,7.425,7.73,7.425,7.615,4301132.0
2025-04-17,7.72,7.91,7.71,7.795,4401542.0
2025-04-21,7.73,7.76,7.585,7.655,3819015.0
2025-04-22,7.78,7.85,7.7,7.78,4362869.0
2025-04-23,7.92,7.92,7.545,7.635,10315373.0
2025-04-24,7.76,7.815,7.645,7.795,7393390.0
2025-04-25,7.76,7.885,7.72,7.795,5333163.0
2025-04-28,7.805,7.95,7.795,7.885,7770979.0
2025-04-29,7.845,7.845,7.72,7.74,5405687.0
2025-04-30,7.685,7.71,7.425,7.5,8047288.0
2025-05-01,7.445,7.665,7.435,7.47,7504697.0
2025-05-02,7.54,7.595,7.385,7.5,5845041.0
2025-05-05,7.405,7.405,7.24,7.24,4820706.0
2025-05-06,7.34,7.425,7.24,7.345,4974631.0
2025-05-07,7.415,7.435,7.25,7.435,6558425.0
2025-05-08,7.57,7.695,7.48,7.635,6027427.0
2025-05-09,7.77,7.79,7.625,7.71,11831931.0
2025-05-12,8.01,8.125,7.98,8.095,21036890.0
2025-05-13,8.26,8.42,8.085,8.355,9706268.0
2025-05-14,8.305,8.49,8.26,8.43,9234226.0
2025-05-15,8.345,8.385,8.085,8.17,11076320.0
2025-05-16,8.21,8.25,8.085,8.23,7387519.0
2025-05-20,8.25,8.385,8.1,8.155,12033273.0
2025-05-21,8.2,8.315,8.115,8.19,9703141.0
2025-05-22,8.155,8.18,8.085,8.145,7814984.0
2025-05-23,8.065,8.385,8.045,8.375,8957406.0
2025-05-26,8.375,8.615,8.375,8.565,6265297.0
2025-05-27,8.615,8.615,8.48,8.535,5206298.0
2025-05-28,8.585,8.615,8.365,8.395,6614873.0
2025-05-29,8.42,8.45,8.335,8.4,5910447.0
2025-05-30,8.385,8.405,8.115,8.27,10561703.0
2025-06-02,8.385,8.49,8.305,8.385,5167600.0
2025-06-03,8.325,8.45,8.27,8.385,5637006.0
2025-06-04,8.375,8.46,8.27,8.355,6458793.0
2025-06-05,8.43,8.45,8.355,8.385,5096136.0
2025-06-06,8.44,8.485,8.385,8.395,4855519.0
2025-06-09,8.405,8.565,8.385,8.53,4305879.0
2025-06-10,8.575,8.655,8.525,8.55,5101928.0
2025-06-11,8.635,8.855,8.585,8.83,7197244.0
2025-06-12,8.76,8.83,8.625,8.81,5558574.0
2025-06-13,9.175,9.225,8.885,9.07,10048366.0
2025-06-16,9.03,9.1,8.865,8.945,5680545.0
2025-06-17,9.06,9.28,9.01,9.245,8862280.0
2025-06-18,9.32,9.36,9.175,9.195,5801209.0
2025-06-19,9.255,9.37,9.235,9.29,4293039.0
2025-06-20,9.34,9.34,9.185,9.235,4783957.0
2025-06-23,9.31,9.31,8.875,8.875,9736528.0
2025-06-24,8.655,8.935,8.575,8.79,7203723.0
2025-06-25,8.8,8.84,8.73,8.76,4010009.0
2025-06-26,8.79,8.84,8.71,8.82,4192839.0
2025-06-27,8.865,8.865,8.76,8.8,5028815.0
2025-06-30,8.8,8.905,8.76,8.895,4794451.0
2025-07-02,8.955,9.07,8.87,8.965,6468743.0
2025-07-03,8.995,9.09,8.955,8.985,3921930.0
2025-07-04,8.955,9.07,8.945,9.055,2730510.0
2025-07-07,9.055,9.175,8.975,9.015,8275390.0
2025-07-08,8.995,9.305,8.995,9.21,9102490.0
2025-07-09,9.21,9.23,9.11,9.17,4436337.0
2025-07-10,9.13,9.23,9.055,9.21,5817971.0
2025-07-11,9.24,9.37,9.23,9.365,6496477.0
2025-07-14,9.385,9.44,9.285,9.415,5228079.0
2025-07-15,9.415,9.46,9.395,9.405,5150906.0
2025-07-16,9.385,9.45,9.315,9.375,4679697.0
2025-07-17,9.385,9.5,9.345,9.46,5634566.0
2025-07-18,9.53,9.7,9.53,9.655,7175032.0
2025-07-21,9.695,9.705,9.58,9.625,5100157.0
2025-07-22,9.615,9.8,9.595,9.77,7792565.0
2025-07-23,9.745,9.93,9.735,9.91,7063549.0
2025-07-24,10.015,10.5,9.995,10.49,18923583.0
2025-07-25,10.54,10.56,10.26,10.28,7433658.0
2025-07-28,10.385,10.465,10.335,10.455,6598563.0
2025-07-29,10.5,10.5,10.375,10.445,4230935.0
2025-07-30,10.455,10.475,10.345,10.425,5868881.0
2025-07-31,10.365,10.425,10.21,10.23,4523441.0
2025-08-01,10.13,10.165,9.965,10.08,6957586.0
2025-08-05,10.015,10.14,9.935,10.045,5597163.0
2025-08-06,10.09,10.18,9.925,9.975,4572652.0
2025-08-07,10.005,10.075,9.895,9.915,3817905.0
2025-08-08,9.935,10.0,9.855,9.885,4470108.0
2025-08-11,9.925,9.975,9.8,9.84,3009116.0
2025-08-12,9.84,9.945,9.78,9.855,3065960.0
2025-08-13,9.865,9.875,9.66,9.8,5740592.0
2025-08-14,9.82,9.955,9.75,9.945,4555680.0
2025-08-15,9.885,9.93,9.83,9.84,2978550.0
2025-08-18,9.8,9.82,9.72,9.78,4565111.0
2025-08-19,9.74,9.76,9.59,9.605,5426158.0
2025-08-20,9.625,9.7,9.575,9.7,4995867.0
2025-08-21,9.68,9.82,9.645,9.82,5185264.0
2025-08-22,9.85,9.975,9.8,9.975,5328825.0
2025-08-25,9.975,10.005,9.885,9.955,4592078.0
2025-08-26,9.965,10.05,9.915,10.035,5767383.0
2025-08-27,10.075,10.235,10.055,10.21,6147064.0
2025-08-28,10.24,10.24,10.07,10.19,4885273.0
2025-08-29,10.19,10.21,10.12,10.17,3160101.0
2025-09-02,10.14,10.26,10.09,10.26,3940644.0
2025-09-03,10.15,10.2,9.995,10.015,4739016.0
2025-09-04,9.975,10.13,9.935,10.09,2970943.0
2025-09-05,10.015,10.035,9.865,9.915,4793346.0
2025-09-08,9.985,10.025,9.905,9.955,3353277.0
2025-09-09,10.015,10.18,9.975,10.1,6263729.0
2025-09-10,10.17,10.33,10.11,10.33,7314267.0
2025-09-11,10.26,10.33,10.2,10.32,6451035.0
2025-09-12,10.38,10.43,10.35,10.36,3666431.0
2025-09-15,10.405,10.605,10.38,10.475,6064241.0
2025-09-16,10.525,10.97,10.525,10.95,14740831.0
2025-09-17,10.94,10.96,10.74,10.75,6242828.0
2025-09-18,10.77,10.855,10.72,10.76,3770886.0
2025-09-19,10.79,10.81,10.585,10.655,6478523.0
2025-09-22,10.625,10.885,10.545,10.87,6250148.0
2025-09-23,10.9,11.075,10.87,10.89,5698896.0
2025-09-24,10.985,11.105,10.94,10.95,5856739.0
2025-09-25,10.95,11.005,10.9,11.005,4390683.0
2025-09-26,11.035,11.115,10.97,10.97,6310712.0
2025-09-29,10.92,10.98,10.74,10.79,5672381.0
2025-09-30,10.68,10.71,10.495,10.505,5456481.0
2025-10-01,10.475,10.575,10.405,10.525,4617251.0
2025-10-02,10.525,10.585,10.385,10.405,4023151.0
2025-10-03,10.425,10.59,10.385,10.535,6159029.0
2025-10-06,10.615,10.78,10.555,10.72,5274346.0
2025-10-07,10.74,10.76,10.605,10.73,4396533.0
2025-10-08,10.81,10.83,10.645,10.81,4572008.0
2025-10-09,10.85,10.95,10.66,10.69,4178687.0
2025-10-10,10.615,10.63,10.375,10.395,8125986.0
2025-10-14,10.295,10.505,10.205,10.405,5243588.0
2025-10-15,10.445,10.555,10.445,10.495,4731536.0
2025-10-16,10.525,10.555,10.365,10.385,5303612.0
2025-10-17,10.405,10.415,10.305,10.335,4399487.0
2025-10-20,10.305,10.385,10.175,10.185,5122538.0
2025-10-21,10.15,10.195,9.99,10.07,7235139.0
2025-10-22,10.165,10.225,9.97,10.11,9317842.0
2025-10-23,10.335,10.65,10.335,10.385,12455733.0
2025-10-24,10.535,10.535,10.28,10.515,7423098.0
2025-10-27,10.585,10.62,10.485,10.525,4436389.0
2025-10-28,10.485,10.535,10.375,10.435,5887276.0
2025-10-29,10.435,10.595,10.435,10.495,4332084.0
2025-10-30,10.525,10.535,10.385,10.455,3296022.0
2025-10-31,10.525,10.525,10.275,10.385,4292631.0
2025-11-03,10.415,10.475,10.335,10.385,3491829.0
2025-11-04,10.305,10.355,10.125,10.215,3294272.0
2025-11-05,10.235,10.435,10.205,10.375,3542099.0
2025-11-06,10.415,10.46,10.275,10.375,2888848.0
2025-11-07,10.375,10.445,10.265,10.445,3944071.0
2025-11-10,10.505,10.725,10.455,10.725,7815385.0
2025-11-11,10.735,11.01,10.735,10.925,5947217.0
2025-11-12,10.865,10.885,10.765,10.815,3372422.0
2025-11-13,10.865,10.865,10.685,10.735,3219393.0
2025-11-14,10.755,11.05,10.755,10.95,9445323.0
2025-11-17,10.95,11.17,10.835,11.06,5644440.0
2025-11-18,11.06,11.62,11.06,11.55,10860447.0
2025-11-19,11.41,11.67,11.34,11.66,5418039.0
2025-11-20,11.72,11.85,11.48,11.52,6780955.0
2025-11-21,11.5,11.5,11.22,11.4,4165290.0
2025-11-24,11.45,11.61,11.41,11.56,3343274.0
2025-11-25,11.47,11.51,11.23,11.39,4395100.0
2025-11-26,11.43,11.56,11.38,11.52,2817511.0