Date,Open,High,Low,Close,Volume
1999-01-04,1.011542424760378,1.011542424760378,1.001527157608998,1.006534791184688,112875.0
1999-01-05,1.0065347991567524,1.0065347991567524,0.98900808150302,0.98900808150302,164315.0
1999-01-06,1.0015272488954277,1.0015272488954277,0.9965196148633052,0.9965196148633052,192634.0
1999-01-07,1.0115424800915451,1.0115424800915451,1.0115424800915451,1.0115424800915451,13498.0
1999-01-08,1.0090388567316677,1.0090388567316677,0.9890083174907623,1.001527404516328,130928.0
1999-01-11,1.0140462970163484,1.0140462970163484,1.0090386631667418,1.0115424800915451,356490.0
1999-01-12,1.02656544606595,1.02656544606595,1.0015272752465618,1.02656544606595,157733.0
1999-01-13,1.0516034749590986,1.0516034749590986,1.014046223798808,1.014046223798808,84554.0
1999-01-14,1.0165500405428272,1.0165500405428272,1.014046223798808,1.014046223798808,76030.0
1999-01-15,1.014046223798808,1.014046223798808,1.0015271400787111,1.014046223798808,17307.0
1999-01-18,1.0516033868694068,1.0516033868694068,1.0218078373701729,1.0516033868694068,6670.0
1999-01-19,1.0390845314756445,1.0390845314756445,1.02656544606595,1.02656544606595,1831.0
1999-01-20,1.0390847625668496,1.0390847625668496,1.0215580390953551,1.0290694920117098,14323.0
1999-01-21,1.0290694920117098,1.0290694920117098,1.0290694920117098,1.0290694920117098,195561.0
1999-01-22,1.0390841646022646,1.0390841646022646,1.0265650836127294,1.0390841646022646,8470.0
1999-01-25,1.0390841646022646,1.0390841646022646,1.0140460026231948,1.0390841646022646,703400.0
1999-01-26,1.0390841646022646,1.0390841646022646,1.0390841646022646,1.0390841646022646,0.0
1999-01-27,1.0390845127537218,1.0390845127537218,1.0140463423854638,1.03407687868007,411483.0
1999-01-28,1.0340768973117669,1.0340768973117669,1.02656544606595,1.02656544606595,3706.0
1999-01-29,1.0516033868694068,1.0516033868694068,1.0265652215265857,1.0516033868694068,65335.0
1999-02-01,1.0516038507607737,1.0516038507607737,1.0290694920117098,1.0290694920117098,27678.0
1999-02-02,1.0516033868694068,1.0516033868694068,1.0265652215265857,1.0516033868694068,18416.0
1999-02-03,1.0516036168853389,1.0516036168853389,1.02656544606595,1.02656544606595,18696.0
1999-02-04,1.0290694920117098,1.0290694920117098,1.026565674372925,1.0290694920117098,6488.0
1999-02-05,1.0516033868694068,1.0516033868694068,1.0265652215265857,1.0516033868694068,8529.0
1999-02-08,1.0516032455917994,1.0516032455917994,1.0390841646022646,1.0390841646022646,67661.0
1999-02-09,1.0390841646022646,1.0390841646022646,1.0390841646022646,1.0390841646022646,7857.0
1999-02-10,1.0440922210468575,1.0440922210468575,1.0315731349728072,1.0315731349728072,3367.0
1999-02-11,1.0340769521876174,1.0340769521876174,1.0315731349728072,1.0315731349728072,60493.0
1999-02-12,1.0516033868694068,1.0516033868694068,1.0390843041979962,1.0516033868694068,20526.0
1999-02-15,1.076641564337375,1.076641564337375,1.0541071533879274,1.0741376847117663,65998.0
1999-02-16,1.100177949116686,1.100177949116686,1.0741381460748896,1.100177949116686,24006.0
1999-02-17,1.1267181331665936,1.1267181331665936,1.1016799636669168,1.104183717406742,21125.0
1999-02-18,1.106687461114005,1.106687461114005,1.1041835812626195,1.106687461114005,62117.0
1999-02-19,1.151756258291055,1.151756258291055,1.1041836748644176,1.151756258291055,16263.0
1999-02-22,1.1642750775735349,1.1642750775735349,1.151756058685786,1.1642750775735349,5513.0
1999-02-23,1.2043365992848072,1.2043365992848072,1.1642755213034772,1.201832845121127,19860.0
1999-02-24,1.2268708029449236,1.2268708029449236,1.2018326336130096,1.204336387336059,48735.0
1999-02-25,1.1642750775735349,1.1642750775735349,1.1642750775735349,1.1642750775735349,982.0
1999-02-26,1.164275472566741,1.164275472566741,1.154260203490649,1.154260203490649,2767.0
1999-03-01,1.1517561930131888,1.1517561930131888,1.146748559590005,1.149252313091461,8362.0
1999-03-02,1.1993290858882348,1.1993290858882348,1.151756614182057,1.1567642494364088,365252.0
1999-03-03,1.1617716361047687,1.1617716361047687,1.1592677558031923,1.1617716361047687,25852.0
1999-03-04,1.1843057877697194,1.1843057877697194,1.1767944005868427,1.1767944005868427,28386.0
1999-03-05,1.1767946773128106,1.1767946773128106,1.159267892397506,1.159267892397506,13508.0
1999-03-08,1.151756285113359,1.151756285113359,1.126718115995267,1.126718115995267,49239.0
1999-03-09,1.1542600388150268,1.1542600388150268,1.126718115995267,1.126718115995267,20581.0
1999-03-10,1.126718115995267,1.126718115995267,1.126718115995267,1.126718115995267,1268.0
1999-03-11,1.1317257498188855,1.1317257498188855,1.126718115995267,1.126718115995267,97175.0
1999-03-12,1.1642750775735349,1.1642750775735349,1.1642750775735349,1.1642750775735349,529.0
1999-03-15,1.1921771500257132,1.1921771500257132,1.1871040579502474,1.1871040579502474,56674.0
1999-03-16,1.1769582138520935,1.1769582138520935,1.1769582138520935,1.1769582138520935,98780.0
1999-03-17,1.154128931236884,1.154128931236884,1.143982746771108,1.154128931236884,24097.0
1999-03-18,1.154129091287292,1.154129091287292,1.1363733300462864,1.1389098124780734,31660.0
1999-03-19,1.154128931236884,1.154128931236884,1.133836562305332,1.154128931236884,16684.0
1999-03-22,1.1414466030227772,1.1414466030227772,1.116081134339858,1.116081134339858,7169.0
1999-03-23,1.116081134339858,1.116081134339858,1.0983252422253884,1.116081134339858,25089.0
1999-03-24,1.1313004155496094,1.1313004155496094,1.1110080406032738,1.116081134339858,1958101.0
1999-03-25,1.2505177307010729,1.2505177307010729,1.166811769746154,1.1921772318647383,61372.0
1999-03-26,1.204859859105748,1.204859859105748,1.1794943978246766,1.1794943978246766,69203.0
1999-03-29,1.1794945520466191,1.1794945520466191,1.1363733262669935,1.1363733262669935,108190.0
1999-03-30,1.171885021306756,1.171885021306756,1.138402555534324,1.138402555534324,223019.0
1999-03-31,1.1287636409789914,1.1287636409789914,1.0907155075078547,1.105934786510876,261605.0
1999-04-01,1.090715631694981,1.090715631694981,1.0780328337120038,1.0780328337120038,12872.0
1999-04-02,1.0780328337120038,1.0780328337120038,1.0780328337120038,1.0780328337120038,0.0
1999-04-05,1.0780328337120038,1.0780328337120038,1.0780328337120038,1.0780328337120038,0.0
1999-04-06,1.1160809303055117,1.1160809303055117,1.0907154662597345,1.0907154662597345,3688.0
1999-04-07,1.116081134339858,1.116081134339858,1.0919838430364457,1.116081134339858,3282.0
1999-04-08,1.1414465001814846,1.1414465001814846,1.1287637029462854,1.1414465001814846,14983.0
1999-04-09,1.1414466667193832,1.1414466667193832,1.128763867633754,1.128763867633754,33142.0
1999-04-12,1.1414466667193832,1.1414466667193832,1.128763867633754,1.128763867633754,134944.0
1999-04-13,1.1287636624426614,1.1287636624426614,1.126227179930343,1.1262271799303432,2891.0
1999-04-14,1.1262270518622266,1.1262270518622266,1.0704229700993275,1.080569219176918,368314.0
1999-04-15,1.116081134339858,1.116081134339858,1.0805694781837707,1.116081134339858,19962.0
1999-04-16,1.1262273882435836,1.1262273882435836,1.1033984010459617,1.1033984010459617,9528.0
1999-04-19,1.0907154662597345,1.0907154662597345,1.0907154662597345,1.0907154662597345,2117.0
1999-04-20,1.1033984010459617,1.1033984010459617,1.1033984010459617,1.1033984010459617,14437.0
1999-04-21,1.1033984010459617,1.1033984010459617,1.0805695419211994,1.1033984010459617,34446.0
1999-04-22,1.1033981342462087,1.1033981342462087,1.0907154662597345,1.0907154662597345,403730.0
1999-04-23,1.1033981342462087,1.1033981342462087,1.0805692806414238,1.0907154662597345,2193116.0
1999-04-26,1.1033984010459617,1.1033984010459617,1.1033984010459617,1.1033984010459617,1058.0
1999-04-27,1.141446419186528,1.141446419186528,1.1110078616693226,1.1363733262669935,17842.0
1999-04-28,1.1287636601328022,1.1287636601328022,1.0653499965441573,1.0754962467547584,27082.0
1999-04-29,1.1033980089942028,1.1033980089942028,1.052667086661359,1.0602767250112852,30366.0
1999-04-30,1.0678862215507678,1.0678862215507678,1.0600227439278311,1.0600227439278311,8841.0
1999-05-03,1.067886485883022,1.067886485883022,1.065349939475354,1.067886485883022,556397.0
1999-05-04,1.080569219176918,1.080569219176918,1.0704229700993275,1.080569219176918,26850.0
1999-05-05,1.0856423116975078,1.0856423116975078,1.080569219176918,1.080569219176918,22507.0
1999-05-06,1.1135443198645196,1.1135443198645196,1.0805692806414238,1.0907154662597345,60608.0
1999-05-07,1.1135444648294883,1.1135444648294883,1.065350076868404,1.0701693939953096,62888.0
1999-05-10,1.0907151823415184,1.0907151823415184,1.0729592980949991,1.0856420908529123,141906.0
1999-05-11,1.090715631694981,1.090715631694981,1.0729597401333828,1.0780328337120038,31886.0
1999-05-12,1.067886485883022,1.067886485883022,1.0602768466600183,1.067886485883022,10085.0
1999-05-13,1.0907153229285111,1.0907153229285111,1.0653497981796107,1.0653497981796107,16181.0
1999-05-14,1.1160810370785936,1.1160810370785936,1.065350040097299,1.09325205321698,7831.0
1999-05-17,1.1033977489149307,1.1033977489149307,1.0478472675776846,1.0478472675776846,13313.0
1999-05-18,1.0526670648857146,1.0526670648857146,1.047593972757373,1.0526670648857146,45918.0
1999-05-19,1.0501306157282926,1.0501306157282926,1.027301699044088,1.027301699044088,34176.0
1999-05-20,1.0298380959152618,1.0298380959152618,0.9892533610320918,0.9993995447528844,76343.0
1999-05-21,1.0070099101016143,1.0070099101016143,0.999400266813102,1.0070099101016143,30802.0
1999-05-24,1.027301699044088,1.027301699044088,1.007009328658128,1.027301699044088,26630.0
1999-05-25,1.027301699044088,1.027301699044088,1.014618967552863,1.027301699044088,8735.0
1999-05-26,1.027301798644171,1.027301798644171,1.0019363332024611,1.0019363332024611,31849.0
1999-05-27,1.0044730969757685,1.0044730969757685,0.913157401637519,0.913157401637519,20003.0
1999-05-28,0.9131573422659354,0.9131573422659354,0.9004746076268945,0.9030111545547028,59859.0
1999-05-31,0.9765708660190072,0.9765708660190072,0.925839935226068,0.9638881333207724,5553.0
1999-06-01,0.9638881333207724,0.9638881333207724,0.9512054006225376,0.9638881333207724,11280.0
1999-06-02,0.9892539054843098,0.9892539054843098,0.9765711688531656,0.9765711688531656,36454.0
1999-06-03,1.0146189620061818,1.0146189620061818,0.9892534991623994,0.9892534991623994,136062.0
1999-06-04,1.0019366201872053,1.0019366201872053,0.9765711474800624,0.9816442420214908,17853.0
1999-06-07,0.9943263708383936,0.9943263708383936,0.98925327939664,0.9943263708383936,7994.0
1999-06-08,1.0146190663636436,1.0146190663636436,0.9943266940014692,1.0042190398224178,174222.0
1999-06-09,1.0019362519649833,1.0019362519649833,0.9917900666109568,0.99686315928797,89190.0
1999-06-10,0.996863138015534,0.996863138015534,0.9892534991623994,0.9892534991623994,56823.0
1999-06-11,0.9917900847502412,0.9917900847502412,0.97657080644085,0.9791073528257486,52370.0
1999-06-14,0.9791073528257486,0.9791073528257486,0.9791073528257486,0.9791073528257486,0.0
1999-06-15,0.9791073528257486,0.9791073528257486,0.9791073528257486,0.9791073528257486,3176.0
1999-06-16,1.0070099101016143,1.0070099101016143,0.9892540757617522,1.0070099101016143,1345559.0
1999-06-17,1.0146195533901268,1.0146195533901268,1.0070099101016143,1.0070099101016143,49621.0
1999-06-18,1.0070094262908031,1.0070094262908031,1.0019363332024611,1.0019363332024611,75298.0
1999-06-21,1.0146191672425229,1.0146191672425229,0.9791075120779584,1.0146191672425229,111843.0
1999-06-22,1.017155612467487,1.017155612467487,0.9892536004816062,1.0019363332024611,45776.0
1999-06-23,0.9892535383653428,0.9892535383653428,0.9791073528257486,0.9791073528257486,24883.0
1999-06-24,0.9791073528257486,0.9791073528257486,0.95881498174656,0.9791073528257486,1094980.0
1999-06-25,0.9588148969659104,0.9588148969659104,0.9486687123234652,0.9486687123234652,241104.0
1999-06-28,1.0171556736789131,1.0171556736789131,0.963888193045738,1.012082580285277,43414.0
1999-06-29,1.0146188203340731,1.0146188203340731,0.9791071773112991,0.9993995447528844,96479.0
1999-06-30,1.0019362305842905,1.0019362305842905,0.976570767740508,0.9892534991623994,196866.0
1999-07-01,1.0374478785655863,1.0374478785655863,0.9892534991623994,0.9892534991623994,106436.0
1999-07-02,1.0044731216520375,1.0044731216520375,0.9917903858768228,1.0044731216520375,40451.0
1999-07-05,1.0146193102722092,1.0146193102722092,0.98925383872178,1.0044731216520375,20338.0
1999-07-06,1.0044727983034898,1.0044727983034898,0.99686315928797,0.99686315928797,974697.0
1999-07-07,1.014619065923316,1.014619065923316,0.9892536004816062,1.0019363332024611,1373709.0
1999-07-08,1.0399845330841495,1.0399845330841495,1.0146190676005098,1.0399845330841495,17601.0
1999-07-09,1.0399845330841495,1.0399845330841495,1.0399845330841495,1.0399845330841495,3529.0
1999-07-12,1.0780328337120038,1.0780328337120038,1.0399846318723438,1.0780328337120038,119929.0
1999-07-13,1.0907153229285111,1.0907153229285111,1.0653497981796107,1.0653497981796107,116273.0
1999-07-14,1.0526673472322112,1.0526673472322112,1.0450577069986406,1.0450577069986406,1250.0
1999-07-15,1.0526670648857146,1.0526670648857146,1.0399843345648607,1.0526670648857146,16738.0
1999-07-16,1.0526670648857146,1.0526670648857146,1.0450574266932022,1.0526670648857146,5001.0
1999-07-19,1.280956351548998,1.280956351548998,1.0526671806648995,1.2023234789475548,57238.0
1999-07-20,1.1997871169570655,1.1997871169570655,1.116081134339858,1.116081134339858,60813.0
1999-07-21,1.1414465001814846,1.1414465001814846,1.1414465001814846,1.1414465001814846,4071.0
1999-07-22,1.1160807836410056,1.1160807836410056,1.0653497981796107,1.0653497981796107,10153.0
1999-07-23,1.0907154662597345,1.0907154662597345,1.0653499381775429,1.0907154662597345,10789.0
1999-07-26,1.0907153198846815,1.0907153198846815,1.0526670648857146,1.0526670648857146,10770.0
1999-07-27,1.0526672658259693,1.0526672658259693,1.0399845330841495,1.0399845330841495,2276.0
1999-07-28,1.0399845330841495,1.0399845330841495,1.0146190676005098,1.0399845330841495,1069343.0
1999-07-29,1.0653497981796107,1.0653497981796107,1.0526670678233634,1.0653497981796107,8449.0
1999-07-30,1.0653499985677892,1.0653499985677892,1.0399845330841495,1.0399845330841495,41368.0
1999-08-02,1.0399845330841495,1.0399845330841495,1.0146190676005098,1.0399845330841495,85038.0
1999-08-03,1.0349113591696586,1.0349113591696586,1.0349113591696586,1.0349113591696586,5257.0
1999-08-04,1.0399844305353123,1.0399844305353123,1.027301699044088,1.027301699044088,4079572.0
1999-08-05,1.0399844305353123,1.0399844305353123,1.027301699044088,1.027301699044088,60517.0
1999-08-06,1.0399845330841495,1.0399845330841495,1.0273018003423298,1.0399845330841495,85592.0
1999-08-09,1.027301699044088,1.027301699044088,1.027301699044088,1.027301699044088,10248.0
1999-08-10,1.0298383635329011,1.0298383635329011,1.0222287237648373,1.0227360843118434,43917.0
1999-08-11,1.0146189620061818,1.0146189620061818,0.9892534991623994,0.9892534991623994,25726.0
1999-08-12,0.9892534991623994,0.9892534991623994,0.9892534991623994,0.9892534991623994,8339.0
1999-08-13,1.014618892123936,1.014618892123936,0.9537417854917908,0.9537417854917908,24176.0
1999-08-16,1.027301699044088,1.027301699044088,0.9892535045704134,1.027301699044088,128282.0
1999-08-17,1.017155854945934,1.017155854945934,1.017155854945934,1.017155854945934,5294.0
1999-08-18,1.105934786510876,1.105934786510876,1.105934786510876,1.105934786510876,6791.0
1999-08-19,1.0907154662597345,1.0907154662597345,1.0780326702004317,1.0907154662597345,65226.0
1999-08-20,1.0907157142188395,1.0907157142188395,1.0704232743325983,1.0704232743325983,79711.0
1999-08-23,1.1110077589330358,1.1110077589330358,1.09071538913136,1.1110077589330358,31754.0
1999-08-24,1.1160808513834548,1.1160808513834548,1.1033980562209975,1.1110077589330358,79877.0
1999-08-25,1.1110077589330358,1.1110077589330358,1.1110077589330358,1.1110077589330358,0.0
1999-08-26,1.105935012100302,1.105935012100302,1.0907157299928405,1.1033984010459617,19167.0
1999-08-27,1.0952808494157484,1.0952808494157484,1.0780323895836057,1.0856420908529123,36910.0
1999-08-30,1.0856423156940411,1.0856423156940411,1.083105705387998,1.083105705387998,534.0
1999-08-31,1.0653500512066587,1.0653500512066587,1.0508917159556737,1.0508917159556737,144093.0
1999-09-01,1.0653497981796107,1.0653497981796107,1.0501305217521142,1.0653497981796107,123223.0
1999-09-02,1.0653497981796107,1.0653497981796107,1.0399843374671165,1.0653497981796107,12271.0
1999-09-03,1.052667162026537,1.052667162026537,1.027301699044088,1.027301699044088,29662.0
1999-09-06,1.027301699044088,1.027301699044088,1.027301699044088,1.027301699044088,529.0
1999-09-07,1.0399845330841495,1.0399845330841495,1.0273018003423298,1.0399845330841495,8936.0
1999-09-08,1.0399845330841495,1.0399845330841495,1.0399845330841495,1.0399845330841495,329555.0
1999-09-09,1.0399845330841495,1.0399845330841495,1.0273018003423298,1.0399845330841495,3423.0
1999-09-10,1.0653499591692543,1.0653499591692543,1.0526672268964647,1.0628134127146966,34852.0
1999-09-13,1.093251948627898,1.093251948627898,1.0577402989638098,1.0907154662597345,13650.0
1999-09-14,1.090715631694981,1.090715631694981,1.0780328337120038,1.0780328337120038,11088.0
1999-09-15,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,124514.0
1999-09-16,1.0881790208692466,1.0881790208692466,1.060277006186829,1.0780328337120038,27061.0
1999-09-17,1.0704228903221098,1.0704228903221098,1.0526670678233634,1.0653497981796107,4771.0
1999-09-20,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,42354.0
1999-09-21,1.0881790208692466,1.0881790208692466,1.0653500997654504,1.0780328337120038,3229.0
1999-09-22,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,4542.0
1999-09-23,1.080569219176918,1.080569219176918,1.0780326088802126,1.080569219176918,5041.0
1999-09-24,1.0856423116975078,1.0856423116975078,1.065349877578738,1.080569219176918,7825.0
1999-09-27,1.0907154662597345,1.0907154662597345,1.0805692806414238,1.0907154662597345,218583.0
1999-09-28,1.0907153198846815,1.0907153198846815,1.0526670648857146,1.0526670648857146,480696.0
1999-09-29,1.0602767250112852,1.0602767250112852,1.052667086661359,1.0602767250112852,215332.0
1999-09-30,1.0653497981796107,1.0653497981796107,1.0171554228258712,1.0653497981796107,532101.0
1999-10-01,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,2006.0
1999-10-04,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,11018.0
1999-10-05,1.0399845330841495,1.0475941727292415,1.0399845330841495,1.0399845330841495,9793.0
1999-10-06,1.0298382616885553,1.0298382616885553,0.9917900666109568,0.99686315928797,19539.0
1999-10-07,1.014618876754622,1.0653497981796107,1.014618876754622,1.0653497981796107,1851.0
1999-10-08,1.0653497981796107,1.0653497981796107,1.0653497981796107,1.0653497981796107,0.0
1999-10-11,1.0399844188042435,1.083105705387998,1.0399844188042435,1.083105705387998,203747.0
1999-10-12,1.0831054810722116,1.0856420908529123,1.0704227523506962,1.0856420908529123,84566.0
1999-10-13,1.0959572892554246,1.1036935202404456,1.0959572892554246,1.0959572892554246,42704.0
1999-10-14,1.0959572892554246,1.101114733178,1.0959572892554246,1.0959572892554246,105741.0
1999-10-15,1.09853607631787,1.09853607631787,1.0959572892554246,1.0959572892554246,50740.0
1999-10-18,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,2117.0
1999-10-19,1.0598552110882486,1.0701700992184688,1.0598552110882486,1.0701700992184688,17990.0
1999-10-20,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,35440.0
1999-10-21,1.0959573042194328,1.0959573042194328,1.0830636942369465,1.0830636942369465,106072.0
1999-10-22,1.03148921341687,1.0443828228882297,1.03148921341687,1.03148921341687,945.0
1999-10-25,1.03148921341687,1.03148921341687,1.03148921341687,1.03148921341687,26752.0
1999-10-26,1.0314891724869315,1.0314891724869315,1.0057019545674604,1.0134381199433018,25663.0
1999-10-27,1.016017020290095,1.016017020290095,1.016017020290095,1.016017020290095,792.0
1999-10-28,1.0185954915908826,1.044382707689182,1.0185954915908826,1.044382707689182,13661.0
1999-10-29,1.0701701766000802,1.0933787416723948,1.0701701766000802,1.0727488988190967,75352.0
1999-11-01,1.077906250243952,1.0830636942369465,1.0727488062509576,1.0830636942369465,10300.0
1999-11-02,1.0727488988190967,1.0727488988190967,1.0727488988190967,1.0727488988190967,7868.0
1999-11-03,1.083063787695164,1.083063787695164,1.0727488988190967,1.0727488988190967,1741.0
1999-11-04,1.072748651785319,1.0779060950356905,1.072748651785319,1.0779060950356905,49696.0
1999-11-05,1.072748734396446,1.072748734396446,1.0572764034538256,1.0572764034538256,13082.0
1999-11-08,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,2672.0
1999-11-09,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,56624.0
1999-11-10,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,33527.0
1999-11-11,1.0701700992184688,1.0701700992184688,1.0701700992184688,1.0701700992184688,20807.0
1999-11-12,1.072748821251024,1.072748821251024,1.0701700992184688,1.0701700992184688,61922.0
1999-11-15,1.0701700214630334,1.0701700214630334,1.0675912996178407,1.0675912996178407,18388.0
1999-11-16,1.0675912996178407,1.0675912996178407,1.0650125777726482,1.0675912996178407,4182.0
1999-11-17,1.0675913844365246,1.0675913844365246,1.0469616080359758,1.0469616080359758,13394.0
1999-11-18,1.044382620257331,1.044382620257331,1.0082805207420458,1.0082805207420458,23131.0
1999-11-19,1.0082807163684226,1.0340679353111415,1.0082807163684226,1.03148921341687,12761.0
1999-11-22,1.0314891852161248,1.0572764034538256,1.0314891852161248,1.0572764034538256,8416.0
1999-11-23,1.0598553809553903,1.070170270738818,1.0598553809553903,1.0624341034012472,89012.0
1999-11-24,1.0572764890556936,1.0701700992184688,1.0572764890556936,1.0701700992184688,109326.0
1999-11-25,1.0572767406426204,1.0753277991658905,1.0572767406426204,1.0753277991658905,49740.0
1999-11-26,1.0572764034538256,1.072748734396446,1.044382794334975,1.0572764034538256,66820.0
1999-11-29,1.0443829168405174,1.0572765274717817,1.0443829168405174,1.0546978053455287,7314.0
1999-11-30,1.0546976816300555,1.0572764034538256,1.0546976816300555,1.0572764034538256,16689.0
1999-12-01,1.0366466288636649,1.0572764034538256,1.0314891852161248,1.0572764034538256,169298.0
1999-12-02,1.0572764034538256,1.0572764034538256,1.0572764034538256,1.0572764034538256,264.0
1999-12-03,1.0546978053455287,1.0546978053455287,1.0546978053455287,1.0546978053455287,1986.0
1999-12-06,1.0521189134149345,1.0572763568350665,1.005701922633749,1.005701922633749,34594.0
1999-12-07,1.005701922633749,1.005701922633749,1.005701922633749,1.005701922633749,7954.0
1999-12-08,1.0057019944741503,1.03148921341687,1.0057019944741503,1.03148921341687,11753.0
1999-12-09,1.0289104915225982,1.03148921341687,1.0185956039455104,1.03148921341687,10747.0
1999-12-10,1.03148921341687,1.03148921341687,1.03148921341687,1.03148921341687,0.0
1999-12-13,0.9928082026985154,1.0185954169060611,0.9928082026985154,1.0185954169060611,5574.0
1999-12-14,0.99280845940839,1.0031233477585226,0.99280845940839,1.0005446256709896,71008.0
1999-12-15,1.013438180844279,1.0185956247381016,0.9953871272158992,0.9953871272158992,579962.0
1999-12-16,0.9992552476769954,1.0005446412914725,0.9850723085247198,0.9876510306525118,19588.0
1999-12-17,1.000544521216484,1.000544521216484,0.9670211375783156,0.9670211375783156,14469.0
1999-12-20,0.967021651534744,1.0211748385010238,0.967021651534744,0.9979663298011896,6361.0
1999-12-21,1.005701922633749,1.021174252894144,1.005701922633749,1.005701922633749,14976.0
1999-12-22,1.0082805207420458,1.0082805207420458,1.0082805207420458,1.0082805207420458,10965.0
1999-12-23,1.0160168941516885,1.0160168941516885,0.9799147872019164,0.9850722310518838,5034.0
1999-12-24,0.9855878348013178,1.0185954169060611,0.9850720384362516,1.0185954169060611,18320.0
1999-12-27,1.0185954169060611,1.0185954169060611,1.0185954169060611,1.0185954169060611,0.0
1999-12-28,1.0185954169060611,1.0185954169060611,1.0185954169060611,1.0185954169060611,0.0
1999-12-29,1.0185954169060611,1.0185954169060611,1.0185954169060611,1.0185954169060611,1270.0
1999-12-30,1.0185954169060611,1.0185954169060611,0.9928082026985154,1.0185954169060611,10906.0
1999-12-31,1.0185954169060611,1.0185954169060611,1.0185954169060611,1.0185954169060611,0.0
2000-01-03,1.0185954169060611,1.0185954169060611,1.0185954169060611,1.0185954169060611,0.0
2000-01-04,1.0185957517933022,1.0185957517933022,0.9902298068390324,0.9928085291076024,23100.0
2000-01-05,0.9695998593966364,0.9695998593966364,0.9670211375783156,0.9670211375783156,9173.0
2000-01-06,0.978883153780744,0.98507219030656,0.9670211375783156,0.9670211375783156,449161.0
2000-01-07,0.9670211375783156,0.9670211375783156,0.9670211375783156,0.9670211375783156,333278.0
2000-01-10,0.9799146774138384,0.9799146774138384,0.9747572341417028,0.9747572341417028,11329.0
2000-01-11,0.9747572752589226,0.9799147187486096,0.933497727341426,0.9360764490862696,32318.0
2000-01-12,0.9360764490862696,0.946391336065644,0.9360764490862696,0.9360764490862696,6446.0
2000-01-13,0.9463915233419458,0.9489702455970784,0.9463915233419458,0.9489702455970784,3949.0
2000-01-14,0.9463912101293716,0.9489699315310648,0.9412337673259854,0.94252309547626,17177.0
2000-01-17,0.9799145541853316,0.9799145541853316,0.9489698984439416,0.9541273410675066,92856.0
2000-01-18,0.941234172691512,0.9799150103757572,0.9386554501792288,0.9386554501792288,370391.0
2000-01-19,0.93530304675279,0.9412343505260222,0.93530304675279,0.9412343505260222,29542.0
2000-01-20,0.9412338240924394,0.9438125456496568,0.9412338240924394,0.9438125456496568,833.0
2000-01-21,0.9747572341417028,0.9747572341417028,0.9747572341417028,0.9747572341417028,52.0
2000-01-24,0.9541273410675066,0.9541273410675066,0.9541273410675066,0.9541273410675066,3406.0
2000-01-25,0.9489705195245244,0.9489705195245244,0.9412343505260222,0.9412343505260222,27552.0
2000-01-26,0.9966713385886852,0.9966713385886852,0.9966713385886852,0.9966713385886852,0.0
2000-01-27,0.9541273410675066,0.9541273410675066,0.9541273410675066,0.9541273410675066,1588.0
2000-01-28,0.9747575896819898,0.9799150348352902,0.9670214219520392,0.9799150348352902,62367.0
2000-01-31,0.940975673584106,0.9799145541853316,0.940975673584106,0.9541273410675066,18980.0
2000-02-01,0.9592854115225268,0.9592854115225268,0.9386556275265217,0.9412343505260222,51146.0
2000-02-02,0.9412338240924394,0.9438125456496568,0.9412338240924394,0.9438125456496568,23137.0
2000-02-03,0.9541279655235256,0.9592854115225268,0.9412343505260222,0.9412343505260222,21419.0
2000-02-04,0.9412337892895272,0.9592848395225972,0.9412337892895272,0.9592848395225972,47755.0
2000-02-07,0.9592848395225972,0.9592848395225972,0.9592848395225972,0.9592848395225972,45833.0
2000-02-08,0.9592848063309714,0.9592848063309714,0.9515486422130442,0.9515486422130442,147836.0
2000-02-09,0.9515486422130442,0.9695996918215408,0.9515486422130442,0.9515486422130442,121080.0
2000-02-10,0.9515487795553308,0.9515487795553308,0.9206041186172084,0.9360764490862696,25942.0
2000-02-11,0.9360764490862696,0.9360764490862696,0.9360764490862696,0.9360764490862696,0.0
2000-02-14,0.9412343505260222,0.9670215805210286,0.9283407355285191,0.9412343505260222,11128.0
2000-02-15,0.9799150348352902,0.9799150348352902,0.9799150348352902,0.9799150348352902,4971.0
2000-02-16,0.9438129187621872,0.9799150348352902,0.9283405833022862,0.9799150348352902,32555.0
2000-02-17,0.9850722541829576,0.9850722541829576,0.9824935321974214,0.9824935321974214,18632.0
2000-02-18,0.9824935321974214,0.9850722541829576,0.9824935321974214,0.9824935321974214,18067.0
2000-02-21,1.0185954596763924,1.0366465103796292,1.0185954596763924,1.0366465103796292,3034.0
2000-02-22,1.0340678756710115,1.049540206144273,1.021174266943294,1.049540206144273,3913.0
2000-02-23,1.049540206144273,1.057276371380903,1.049540206144273,1.049540206144273,23838.0
2000-02-24,1.03148921341687,1.03148921341687,1.03148921341687,1.03148921341687,11222.0
2000-02-25,1.031489363136152,1.031489363136152,0.9928085291076024,0.9928085291076024,2568.0
2000-02-28,1.0314892257015909,1.0314892257015909,0.9850722310518838,0.9850722310518838,27183.0
2000-02-29,0.9799146774138384,0.9799146774138384,0.9747572341417028,0.9747572341417028,22923.0
2000-03-01,0.957738021479985,0.957738021479985,0.9412343505260222,0.9412343505260222,28316.0
2000-03-02,0.9489699887640918,0.9489699887640918,0.9438125456496568,0.9438125456496568,9991.0
2000-03-03,0.9412342029041172,0.9412342029041172,0.902553363978258,0.902553363978258,20674.0
2000-03-06,0.93091932541087,0.93091932541087,0.8509788587562823,0.8793448727957649,9723.0
2000-03-07,0.8664512476474564,0.902553363978258,0.8664512476474564,0.902553363978258,21119.0
2000-03-08,0.892238473598029,0.902553363978258,0.892238473598029,0.902553363978258,8138.0
2000-03-09,0.902553363978258,0.902553363978258,0.8819235832178,0.902553363978258,220400.0
2000-03-10,0.8819232139875144,0.8819232139875144,0.8664508848948916,0.8767657709566401,25205.0
2000-03-13,0.876765988202469,0.876765988202469,0.8638723774304936,0.8638723774304936,24115.0
2000-03-14,0.8767657709566401,0.8767657709566401,0.8767657709566401,0.8767657709566401,18120.0
2000-03-15,0.8925634460890816,0.8951963752359889,0.8820317295014526,0.8951963752359889,6850.0
2000-03-16,0.9241588116440188,0.9241588116440188,0.9215258818823198,0.9215258818823198,12344.0
2000-03-17,0.961019529513244,0.9636524584563284,0.9478548847978224,0.9478548847978224,23709.0
2000-03-20,0.9215258818823198,0.9215258818823198,0.9215258818823198,0.9215258818823198,2276.0
2000-03-21,0.91678640233551,0.91678640233551,0.8583355696619537,0.8583355696619537,15138.0
2000-03-22,0.8583353838651977,0.8688671014731403,0.8399048780512993,0.8478036662572558,27938.0
2000-03-23,0.8691301891193741,0.9004621838243013,0.8688669693358236,0.8688669693358236,559543.0
2000-03-24,0.868867220178676,0.9215258818823198,0.868867220178676,0.9215258818823198,129762.0
2000-03-27,0.933900340518912,0.933900340518912,0.8820318737782374,0.8820318737782374,505683.0
2000-03-28,0.8951963860867926,0.8951963860867926,0.8451706652195399,0.8451706652195399,120768.0
2000-03-29,0.8557021388896829,0.8557021388896829,0.8346387114417592,0.8346387114417592,76807.0
2000-03-30,0.8636013023455604,0.8636013023455604,0.8425378656741551,0.8425378656741552,86288.0
2000-03-31,0.8425374967347307,0.8425374967347307,0.8162079465463139,0.8346387114417592,290370.0
2000-04-03,0.8346390221725191,0.8372719515837324,0.8188411798266289,0.821474109237842,48452.0
2000-04-04,0.8320059633138492,0.8688669693358236,0.8320059633138492,0.8688669693358236,44806.0
2000-04-05,0.8715001718658707,0.8741331014929956,0.868867175769088,0.8715001718658707,20912.0
2000-04-06,0.8862443904158697,0.8862443904158697,0.8425378656741551,0.8425378656741552,6459.0
2000-04-07,0.8688672895496095,0.8715002859911903,0.8583355696619537,0.8583355696619537,6035.0
2000-04-10,0.8451705510925974,0.8557022663857411,0.8451705510925974,0.8557022663857411,3612.0
2000-04-11,0.8583351952090267,0.8583351952090267,0.8557022663857411,0.8557022663857411,23032.0
2000-04-12,0.8714999848083664,0.879398771994356,0.8714999848083664,0.879398771994356,15777.0
2000-04-13,0.8793989607472448,0.8793989607472448,0.8583354572605894,0.8715001718658707,4221.0
2000-04-14,0.9200434057787116,0.9200434057787116,0.9088901970477544,0.9088901970477544,0.0
2000-04-17,0.8451707952580808,0.8504366544259322,0.8425378656741551,0.8425378656741552,7412.0
2000-04-18,0.8557025135937835,0.8557025135937835,0.8425378656741551,0.8425378656741552,12224.0
2000-04-19,0.8425378074532848,0.8557024544632125,0.8425378074532848,0.8478036662572558,13272.0
2000-04-20,0.8478036662572558,0.8478036662572558,0.8478036662572558,0.8478036662572558,1428.0
2000-04-21,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.0
2000-04-24,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.0
2000-04-25,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.8977396114401635,0.0
2000-04-26,0.8504365235771827,0.8583353111136468,0.8451706652195399,0.8451706652195399,18765.0
2000-04-27,0.8425376689666976,0.8425376689666976,0.7925117526730437,0.7925117526730437,38077.0
2000-04-28,0.803043656036642,0.8425378656741551,0.7925119377009394,0.8425378656741552,8174.0
2000-05-01,0.8425378656741551,0.8425378656741551,0.8425378656741551,0.8425378656741552,529.0
2000-05-02,0.8372720018045765,0.8372720018045765,0.8293732130971555,0.8293732130971554,3983.0
2000-05-03,0.8267402124804355,0.8267402124804355,0.8162082292303348,0.818841158573209,2941.0
2000-05-04,0.82147395704942,0.82147395704942,0.8030434545854105,0.8030434545854105,67174.0
2000-05-05,0.8030436033593495,0.8241073045276661,0.7951448151257094,0.821474109237842,28130.0
2000-05-08,0.8214741092378423,0.8214741092378423,0.8214741092378423,0.821474109237842,4039.0
2000-05-09,0.8162082504154157,0.8214741092378423,0.8162082504154157,0.821474109237842,4235.0
2000-05-10,0.8214740524334998,0.8214740524334998,0.8083094062877595,0.8083094062877595,9966.0
2000-05-11,0.8083094062877595,0.8083094062877595,0.8083094062877595,0.8083094062877595,529.0
2000-05-12,0.7898788237038286,0.8083093264883348,0.7898788237038286,0.7925117526730437,8616.0
2000-05-15,0.8030438561939683,0.8030438561939683,0.789879204993073,0.7898792049930732,29553.0
2000-05-16,0.7872461161061164,0.7872461161061164,0.7635497487198248,0.763549748719825,6718.0
2000-05-17,0.7767143509237421,0.7767143509237421,0.7767143509237421,0.7767143509237421,3285.0
2000-05-18,0.7767143163798593,0.7767143163798593,0.7661825986382925,0.7661825986382925,3269.0
2000-05-19,0.7767143509237421,0.7767143509237421,0.7688155622662733,0.7767143509237421,2117.0
2000-05-22,0.7793474840323568,0.789879204993073,0.7767145537921777,0.7898792049930732,7517.0
2000-05-23,0.789879204993073,0.789879204993073,0.7846133445127148,0.7898792049930732,6333.0
2000-05-24,0.7898788669222324,0.7898788669222324,0.7793471504691267,0.7793471504691267,8981.0
2000-05-25,0.7761880155447082,0.7761880155447082,0.7372204435658253,0.7372204435658253,17847.0
2000-05-26,0.7372205058499677,0.7451192955597246,0.7108912068174449,0.7451192955597246,7676.0
2000-05-29,0.7556508463528429,0.7556508463528429,0.7503849877227834,0.755650846352843,6035.0
2000-05-30,0.7556507526274148,0.7556507526274148,0.7477519656620336,0.750384894650494,159909.0
2000-05-31,0.7503849877227834,0.7556508463528429,0.7503849877227834,0.755650846352843,69066.0
2000-06-01,0.7582839015795267,0.7714485503406414,0.7556509718273039,0.7714485503406414,13450.0
2000-06-02,0.7714485540925017,0.7846132029176413,0.7635497647974179,0.7846132029176413,87441.0
2000-06-05,0.7898790624476971,0.8030437112728366,0.7793473433875855,0.7846132029176413,106276.0
2000-06-06,0.7767143509237421,0.7767143509237421,0.7767143509237421,0.7767143509237421,39109.0
2000-06-07,0.7767143972677646,0.7819802566869405,0.7635497487198248,0.763549748719825,48607.0
2000-06-08,0.7819801011337598,0.7819801011337598,0.7661825260187201,0.7819801011337598,4744.0
2000-06-09,0.7804004499736908,0.7819801011337598,0.7793471719479199,0.7819801011337598,5623.0
2000-06-12,0.8280376715530008,0.8280376715530008,0.8280376715530008,0.8280376715530008,0.0
2000-06-13,0.7706587578255342,0.7767144098450873,0.7706587578255342,0.7714485503406414,51859.0
2000-06-14,0.7635493400903043,0.7740810532923879,0.7635493400903043,0.768815196691346,14425.0
2000-06-15,0.7661826784294128,0.7740814675581766,0.7635497487198248,0.763549748719825,78450.0
2000-06-16,0.7635497148049355,0.7635497148049355,0.7530179964343753,0.7530179964343754,7160.0
2000-06-19,0.7503848266210165,0.7503848266210165,0.7240555391234115,0.7240555391234115,34107.0
2000-06-20,0.731954347446369,0.7372202051046933,0.7266884897880446,0.7266884897880446,8702.0
2000-06-21,0.7266886995021843,0.7266886995021843,0.7108911219682088,0.7214228403241923,31796.0
2000-06-22,0.721422610373651,0.7240555391234115,0.721422610373651,0.7240555391234115,101639.0
2000-06-23,0.7240558533059974,0.7372205027672096,0.7240558533059974,0.7319546429827247,27398.0
2000-06-26,0.7240555609588823,0.7266884897880446,0.7240555609588823,0.7266884897880446,24142.0
2000-06-27,0.7266886133262458,0.7266886133262458,0.7108910376656601,0.7108910376656601,81688.0
2000-06-28,0.7082581021022355,0.7082581021022355,0.6871946680750849,0.6977263850886603,38947.0
2000-06-29,0.6977265152879873,0.7240558127351069,0.6950935855432754,0.6950935855432755,135122.0
2000-06-30,0.7135239015277783,0.7424861209169791,0.6845616821385776,0.6845616821385776,233523.0
2000-07-03,0.7108910313556293,0.7108910313556293,0.684561738821691,0.6977263850886603,101525.0
2000-07-04,0.6977263850886603,0.7187898191158107,0.6977263850886603,0.6977263850886603,99881.0
2000-07-05,0.697726498353691,0.7372204435658253,0.697726498353691,0.7372204435658253,159759.0
2000-07-06,0.7372204435658253,0.7372204435658253,0.7319545842042074,0.7372204435658253,37632.0
2000-07-07,0.7372204435658253,0.7635497403739148,0.7372204435658253,0.7372204435658253,69378.0
2000-07-10,0.750384894650494,0.763549539592796,0.750384894650494,0.750384894650494,70071.0
2000-07-11,0.7635497572415881,0.7688156167195349,0.7582838977636416,0.7582838977636416,55785.0
2000-07-12,0.763549634297932,0.763549634297932,0.7556508463528429,0.755650846352843,52337.0
2000-07-13,0.7556507526274148,0.7556507526274148,0.750384894650494,0.750384894650494,12391.0
2000-07-14,0.7635497487198248,0.7661826784294128,0.7635497487198248,0.763549748719825,30828.0
2000-07-17,0.7661826784294128,0.7661826784294128,0.760916819010237,0.763549748719825,9194.0
2000-07-18,0.7635496891463179,0.7898789841879389,0.7635496891463179,0.7856664033327276,1231343.0
2000-07-19,0.7898790027964563,0.853069578263654,0.7898790027964563,0.8491202171491965,14706.0
2000-07-20,0.8459605957349703,0.8504365956592413,0.8425378074532848,0.8478036662572558,20293.0
2000-07-21,0.8559654861514681,0.8688669105021705,0.8267400493295962,0.8557022663857411,53481.0
2000-07-24,0.8425376222693115,0.8557022663857411,0.8425376222693115,0.8557022663857411,292736.0
2000-07-25,0.8559656158682644,0.8559656158682644,0.8504365376180646,0.8530694668403563,13915.0
2000-07-26,0.8530695840098579,0.8530695840098579,0.8425378656741551,0.8425378656741552,10742.0
2000-07-27,0.8314794321218885,0.8372719298519329,0.818841158573209,0.818841158573209,154132.0
2000-07-28,0.8162080839586421,0.8162080839586421,0.7898787952160821,0.7951446529645941,7732.0
2000-07-31,0.789879204993073,0.789879204993073,0.789879204993073,0.7898792049930732,290795.0
2000-08-01,0.8214741164549314,0.8267402412022343,0.8214741164549314,0.8241073117678892,16153.0
2000-08-02,0.8241071364599666,0.8241071364599666,0.7951446529645941,0.7951446529645941,80774.0
2000-08-03,0.7951446529645941,0.8030434395873621,0.7951446529645941,0.7951446529645941,22225.0
2000-08-04,0.801200960732244,0.801200960732244,0.797777905867724,0.797777905867724,463786.0
2000-08-07,0.8004109259537894,0.8004109259537894,0.789879204993073,0.7898792049930732,9529.0
2000-08-08,0.789879204993073,0.789879204993073,0.7714486933118193,0.7898792049930732,24440.0
2000-08-09,0.7875096145912189,0.7875096145912189,0.7635497610839727,0.7714485503406414,10331.0
2000-08-10,0.770922177093113,0.7846131991017563,0.770922177093113,0.7714485503406414,1537.0
2000-08-11,0.7740812995129434,0.7740812995129434,0.7740812995129434,0.7740812995129434,13977.0
2000-08-14,0.7740812995129434,0.7819800869269602,0.7740812995129434,0.7740812995129434,64785.0
2000-08-15,0.7740814838575296,0.7846132029176413,0.7740814838575296,0.7846132029176413,6837.0
2000-08-16,0.7740814838575296,0.7846132029176413,0.7740814838575296,0.7846132029176413,45412.0
2000-08-17,0.7846130303195996,0.7846130303195996,0.7793471719479199,0.7819801011337598,21667.0
2000-08-18,0.7872458810448308,0.8135751702791303,0.7872458810448308,0.8030434545854105,200632.0
2000-08-21,0.8004109259537894,0.8004109259537894,0.7819804142725357,0.7898792049930732,645081.0
2000-08-22,0.8004105256619806,0.8030434545854105,0.7898788099682609,0.8030434545854105,110096.0
2000-08-23,0.789879204993073,0.8030438561939683,0.7819804142725357,0.7898792049930732,101492.0
2000-08-24,0.8030434545854105,0.8030434545854105,0.7898788099682609,0.8030434545854105,3668.0
2000-08-25,0.8030434545854105,0.8030434545854105,0.7898788099682609,0.8030434545854105,20356.0
2000-08-28,0.8241073585866755,0.8425378656741551,0.8214741631241217,0.8425378656741552,4598.0
2000-08-29,0.853069579219419,0.853069579219419,0.8293732130971555,0.8293732130971554,2395.0
2000-08-30,0.832005760777126,0.8530691876621735,0.832005760777126,0.832005760777126,11108.0
2000-08-31,0.8501732304010167,0.853069579219419,0.8293732130971555,0.8293732130971554,931.0
2000-09-01,0.832005760777126,0.832005760777126,0.832005760777126,0.832005760777126,163.0
2000-09-04,0.8320061426662956,0.8425378609428572,0.8083095106654058,0.8293732130971554,42627.0
2000-09-05,0.8169985403941923,0.8169985403941923,0.797777905867724,0.797777905867724,5262.0
2000-09-06,0.7977778517427809,0.7977778517427809,0.7819802731526133,0.7846132029176413,40136.0
2000-09-07,0.7767143272897947,0.7767143272897947,0.7424862441489258,0.7424862441489258,58551.0
2000-09-08,0.731954558680176,0.7372204178581678,0.7214228403241923,0.7214228403241923,4166.0
2000-09-11,0.7240555801747689,0.7240555801747689,0.6924604333863112,0.6924604333863112,39715.0
2000-09-12,0.6845616965900689,0.6845616965900689,0.6582324056804236,0.6740299802262109,24483.0
2000-09-13,0.6740300972524017,0.6740300972524017,0.6582325199638137,0.6634983790600096,90647.0
2000-09-14,0.6582325255766439,0.6582325255766439,0.5950422158834602,0.5950422158834602,136171.0
2000-09-15,0.6082067759392104,0.6082067759392104,0.5792445548439762,0.5845104132249278,542157.0
2000-09-18,0.5739787646714752,0.5792446236781923,0.5529152954097792,0.5660799096917446,97791.0
2000-09-19,0.5713459973270213,0.5713459973270213,0.5608142098548097,0.5608142098548097,21874.0
2000-09-20,0.5660799390400567,0.5660799390400567,0.5634470094001943,0.5634470094001943,21085.0
2000-09-21,0.566079870484926,0.5739787249175803,0.5529152571147448,0.5529152571147448,120362.0
2000-09-22,0.5476492518176311,0.5502821804335599,0.5292187515061298,0.5292187515061298,12264.0
2000-09-25,0.5310620406124991,0.5397506549108277,0.5310620406124991,0.5397506549108277,10249.0
2000-09-26,0.5397506105097385,0.555548186435746,0.5397506105097385,0.5529152571147448,32653.0
2000-09-27,0.5529151850548881,0.5555481140327473,0.5476493270991698,0.5502822560770289,20383.0
2000-09-28,0.5423835398307397,0.5529152571147448,0.5423835398307397,0.5529152571147448,14852.0
2000-09-29,0.5529152571147448,0.5608140118429235,0.5529152571147448,0.5529152571147448,53200.0
2000-10-02,0.5529152727848615,0.5529152727848615,0.542383555202378,0.542383555202378,10086.0
2000-10-03,0.5397505982671519,0.5397505982671519,0.5265859519607451,0.5265859519607451,51211.0
2000-10-04,0.5423834144748331,0.5423834144748331,0.5134211986375796,0.5134211986375796,169912.0
2000-10-05,0.5213200934381824,0.5292188812220265,0.5081554471317756,0.5265859519607451,3075911.0
2000-10-06,0.5376441959680814,0.5376441959680814,0.5134211986375796,0.5134211986375796,449512.0
2000-10-09,0.5134212919578428,0.5265859379130574,0.5134212919578428,0.5186871503399286,58979.0
2000-10-10,0.5186871503399286,0.5213200795309716,0.5160542211488857,0.5186871503399286,109244.0
2000-10-11,0.5205302539493765,0.5502823006324439,0.5186871503399286,0.5186871503399286,89677.0
2000-10-12,0.5213200934381824,0.5634469283838598,0.5213200934381824,0.5265859519607451,200826.0
2000-10-13,0.526585963904732,0.5529152571147448,0.526585963904732,0.5529152571147448,35184.0
2000-10-16,0.5568646511467708,0.5818775129333775,0.5568646511467708,0.5818775129333775,111669.0
2000-10-17,0.581877553181551,0.581877553181551,0.5660799096917446,0.5660799096917446,32557.0
2000-10-18,0.5818774408909179,0.5818774408909179,0.5687127959146366,0.5792445118956616,163660.0
2000-10-19,0.5792445118956616,0.5818774408909179,0.5766115829004054,0.5792445118956616,276058.0
2000-10-20,0.5792444681593049,0.5818773969557596,0.5739786105663955,0.5739786105663955,228206.0
2000-10-23,0.581877520689869,0.581877520689869,0.5766116619771942,0.5766116619771942,2440.0
2000-10-24,0.5924091644726615,0.6187384547630338,0.5924091644726615,0.5924091644726615,501769.0
2000-10-25,0.6155076658417992,0.6684984174826395,0.6141489638017731,0.638606217958163,88262.0
2000-10-26,0.6551831778001544,0.6551831778001544,0.6250190893284504,0.6277365630333218,15545.0
2000-10-27,0.6521938504188771,0.6521938504188771,0.6467589028087868,0.649476376613832,38425.0
2000-10-30,0.6521937322560484,0.6521937322560484,0.6358888923798475,0.6358888923798475,39302.0
2000-10-31,0.6521938504188771,0.6521938504188771,0.6467589028087868,0.649476376613832,19150.0
2000-11-01,0.6494761675872879,0.6494761675872879,0.6440412217263732,0.6440412217263732,38711.0
2000-11-02,0.6440414290037416,0.6521938504188771,0.6386064813936513,0.649476376613832,24685.0
2000-11-03,0.6440411551614055,0.6440411551614055,0.6331712645630354,0.6331712645630354,12417.0
2000-11-06,0.6331712645630354,0.6331712645630354,0.6304537919134429,0.6331712645630354,4569.0
2000-11-07,0.6386061717950393,0.6494760617454575,0.6386061717950393,0.6413236442826439,4751.0
2000-11-08,0.6440413123179479,0.6440413123179479,0.6304539457544471,0.6358888923798475,19536.0
2000-11-09,0.6358889298540605,0.6358889298540605,0.6223015624898289,0.6250190359626752,41336.0
2000-11-10,0.6250189715708654,0.6250189715708654,0.6141490787993373,0.6141490787993373,95990.0
2000-11-13,0.641052018838192,0.641052018838192,0.6331712725900763,0.638606217958163,87215.0
2000-11-14,0.6304539829083678,0.6331714563812142,0.6223015624898289,0.6250190359626752,14212.0
2000-11-15,0.6250190423565116,0.6358889363590939,0.622301568855866,0.6304539893578027,50380.0
2000-11-16,0.6304538919675738,0.6304538919675738,0.5924092688355307,0.5951267419163908,248041.0
2000-11-17,0.5842568317455092,0.5842568317455092,0.5733869727797638,0.581539358428572,114930.0
2000-11-20,0.5815393116546852,0.586974326455422,0.5733869266615829,0.584256784753053,162396.0
2000-11-21,0.5842568203289398,0.5869743621967823,0.5842568203289398,0.5869743621967823,54743.0
2000-11-22,0.5924091140995787,0.5978440588417036,0.5869741693574538,0.5924091140995787,46537.0
2000-11-23,0.588333064526698,0.5978442552521299,0.5869743621967823,0.5869743621967823,31019.0
2000-11-24,0.5842567232544017,0.5869742646707233,0.5652344478701066,0.5652344478701066,113860.0
2000-11-27,0.5706694516383168,0.5706694516383168,0.5570820861923094,0.5706694516383168,35726.0
2000-11-28,0.5706694847581557,0.5706694847581557,0.5570821185235808,0.5570821185235808,56307.0
2000-11-29,0.5597995592815108,0.5706694516383168,0.5597995592815108,0.5706694516383168,24429.0
2000-11-30,0.5706694516383168,0.5706694516383168,0.5570820861923094,0.5706694516383168,29161.0
2000-12-01,0.5625170650174107,0.5625170650174107,0.5570821185235808,0.5570821185235808,10724.0
2000-12-04,0.5625170650174107,0.5625170650174107,0.5570821185235808,0.5570821185235808,22685.0
2000-12-05,0.5679520115112408,0.5679520115112408,0.5570821185235808,0.5570821185235808,20210.0
2000-12-06,0.5679519047605833,0.5679519047605833,0.5543645410798514,0.5543645410798514,52285.0
2000-12-07,0.5543646452766658,0.5679520115112408,0.5543646452766658,0.5570821185235808,78886.0
2000-12-08,0.5597994564248947,0.5679518741945875,0.5597994564248947,0.5679518741945875,14061.0
2000-12-11,0.5679519785491154,0.5706694516383168,0.5570820861923094,0.5706694516383168,75179.0
2000-12-12,0.5706693467844851,0.5706693467844851,0.5652344016046899,0.5679518741945875,9106.0
2000-12-13,0.5709413635968398,0.5709413635968398,0.5679519785491154,0.5706694516383168,12819.0
2000-12-14,0.6042819446458576,0.6042819446458576,0.5956484055618201,0.5956484055618201,0.0
2000-12-15,0.5570820138159979,0.5679519047605833,0.5543645410798514,0.5543645410798514,55379.0
2000-12-18,0.5570820138159979,0.5570820138159979,0.5543645410798514,0.5543645410798514,958.0
2000-12-19,0.5570821185235808,0.5570821185235808,0.5570821185235808,0.5570821185235808,14824.0
2000-12-20,0.5597994865521442,0.5597994865521442,0.5543645410798514,0.5543645410798514,12229.0
2000-12-21,0.5543645410798514,0.5543645410798514,0.5489295956075586,0.5543645410798514,16147.0
2000-12-22,0.5570819503197112,0.5597994227461196,0.5462120606140772,0.5462120606140772,42090.0
2000-12-25,0.5462120606140772,0.5462120606140772,0.5462120606140772,0.5462120606140772,0.0
2000-12-26,0.5462120606140772,0.5462120606140772,0.5462120606140772,0.5462120606140772,0.0
2000-12-27,0.5462120606140772,0.5462120606140772,0.5462120606140772,0.5462120606140772,529.0
2000-12-28,0.5570821185235808,0.5570821185235808,0.5570821185235808,0.5570821185235808,4235.0
2000-12-29,0.5570821185235808,0.5597995917704958,0.5570821185235808,0.5570821185235808,19196.0
2001-01-01,0.5898928274946997,0.5898928274946997,0.5898928274946997,0.5898928274946997,0.0
2001-01-02,0.5570820255854262,0.5625169711725427,0.5570820255854262,0.5625169711725427,8699.0
2001-01-03,0.5625169592882905,0.5625169592882905,0.551647068343705,0.5543645410798514,25533.0
2001-01-04,0.5570821185235808,0.5570821185235808,0.5570821185235808,0.5570821185235808,38648.0
2001-01-05,0.5570820138159979,0.5570820138159979,0.5543645410798514,0.5543645410798514,51181.0
2001-01-08,0.5570820606849208,0.5570820606849208,0.5516471147553704,0.5516471147553704,25196.0
2001-01-09,0.5516470054668943,0.5516470054668943,0.5462120606140772,0.5462120606140772,35160.0
2001-01-10,0.5543644313349205,0.5543644313349205,0.5489294869385583,0.5489294869385583,44133.0
2001-01-11,0.5489296417905952,0.5516471147553704,0.5434946958610447,0.5516471147553704,10112.0
2001-01-12,0.5489295956075586,0.5543645410798514,0.5434946501352659,0.5543645410798514,33595.0
2001-01-15,0.5543645037815834,0.5543645037815834,0.5299072508017774,0.5299072508017774,392545.0
2001-01-16,0.5299072508017774,0.5434946135683363,0.5299072508017774,0.5299072508017774,13479.0
2001-01-17,0.5326247930275455,0.5434946846626791,0.5326247930275455,0.5434946846626791,80624.0
2001-01-18,0.5489295330404858,0.5570819503197112,0.5462120606140772,0.5462120606140772,15154.0
2001-01-19,0.5570821185235808,0.5570821185235808,0.5570821185235808,0.5570821185235808,4235.0
2001-01-22,0.5570821185235808,0.5652345382643257,0.5570821185235808,0.5570821185235808,22765.0
2001-01-23,0.5706696056326214,0.573387079455129,0.5679521318101138,0.573387079455129,112399.0
2001-01-24,0.5978440674947063,0.5978440674947063,0.5815391644283566,0.5978440674947063,77509.0
2001-01-25,0.6005616919472604,0.6032791650456281,0.584256784753053,0.584256784753053,68920.0
2001-01-26,0.584256784753053,0.584256784753053,0.584256784753053,0.584256784753053,0.0
2001-01-29,0.584256784753053,0.5978442188488927,0.584256784753053,0.584256784753053,58476.0
2001-01-30,0.584256784753053,0.5924092726521573,0.584256784753053,0.584256784753053,56209.0
2001-01-31,0.595126781988293,0.5978442552521299,0.5842568203289398,0.5869743621967823,67149.0
2001-02-01,0.584256784753053,0.5924092726521573,0.5815393116546852,0.584256784753053,39000.0
2001-02-02,0.5869743736664533,0.5869743736664533,0.5788218851116348,0.581539358428572,268925.0
2001-02-05,0.584256784753053,0.584256784753053,0.5815393116546852,0.584256784753053,38818.0
2001-02-06,0.584256784753053,0.6059966381439957,0.584256784753053,0.584256784753053,83386.0
2001-02-07,0.5842567499967359,0.6114315479678374,0.5842567499967359,0.608714075031127,20621.0
2001-02-08,0.6114315479678374,0.6114315479678374,0.5978441832842852,0.608714075031127,44716.0
2001-02-09,0.6114314509825252,0.6114314509825252,0.6087139784768605,0.6114314509825252,13331.0
2001-02-12,0.6168664346425322,0.6195839073184554,0.6032790712629166,0.6032790712629166,34476.0
2001-02-13,0.616594724207673,0.6223013410051839,0.6114314509825252,0.6114314509825252,72433.0
2001-02-14,0.6168664547507355,0.6223014002797466,0.6168664547507355,0.6168664547507355,178208.0
2001-02-15,0.6223013410051839,0.6250188135108485,0.6114314509825252,0.6114314509825252,63574.0
2001-02-16,0.6250188135108485,0.6250188135108485,0.6114314509825252,0.6114314509825252,103769.0
2001-02-19,0.6114314509825252,0.6114314509825252,0.6087139784768605,0.6114314509825252,42064.0
2001-02-20,0.6168663959938545,0.6168663959938545,0.6087139784768605,0.6114314509825252,113324.0
2001-02-21,0.6114315479678374,0.6114315479678374,0.6059966020944165,0.608714075031127,68581.0
2001-02-22,0.608714107320692,0.608714107320692,0.5951267419163908,0.5951267419163908,166555.0
2001-02-23,0.6040943138980285,0.6040943138980285,0.5951267419163908,0.5951267419163908,48828.0
2001-02-26,0.5951267419163908,0.5978442149972512,0.5924092688355307,0.5951267419163908,150133.0
2001-02-27,0.5951267419163908,0.5978442149972512,0.5924092688355307,0.5951267419163908,80749.0
2001-02-28,0.5951265864706411,0.5951265864706411,0.5896916417285163,0.5924091140995787,106321.0
2001-03-01,0.595126595084312,0.5978440674947063,0.5924091226739178,0.5978440674947063,45385.0
2001-03-02,0.5978440674947063,0.5978440674947063,0.595126595084312,0.5978440674947063,23988.0
2001-03-05,0.5951267419163908,0.6032791611589716,0.5951267419163908,0.5951267419163908,28520.0
2001-03-06,0.5978440674947063,0.6005615399051005,0.5978440674947063,0.5978440674947063,15268.0
2001-03-07,0.5978442149972512,0.6032791611589716,0.5951267419163908,0.5951267419163908,38754.0
2001-03-08,0.594582977115062,0.5978440674947063,0.594582977115062,0.5978440674947063,12282.0
2001-03-09,0.5978440588417036,0.5978440588417036,0.5896916417285163,0.5924091140995787,98746.0
2001-03-12,0.5924093627792234,0.5978443098028123,0.5896918892674289,0.5896918892674289,32891.0
2001-03-13,0.5896916417285163,0.5924091140995787,0.5896916417285163,0.5924091140995787,22015.0
2001-03-14,0.5924091618056605,0.5924091618056605,0.5652344016046899,0.5679518741945875,115071.0
2001-03-15,0.5679520115112408,0.5679520115112408,0.5543646452766658,0.5570821185235808,107163.0
2001-03-16,0.5706694516383168,0.5842567827823238,0.5679519785491154,0.5706694516383168,37421.0
2001-03-19,0.5679519639054704,0.5706694369246067,0.5597995448480617,0.5597995448480617,16346.0
2001-03-20,0.5597994564248947,0.5761042576622861,0.5597994564248947,0.5679518741945875,90148.0
2001-03-21,0.5706693934947614,0.5706693934947614,0.5652344478701066,0.5652344478701066,63440.0
2001-03-22,0.5847252186788101,0.5847252186788101,0.5708031921731387,0.5708031921731387,74456.0
2001-03-23,0.5649562727657133,0.568019007315601,0.5568813817886411,0.5568813817886411,56693.0
2001-03-26,0.5568814349029444,0.5568814349029444,0.54852821496101,0.54852821496101,90145.0
2001-03-27,0.5568811965310998,0.5568811965310998,0.5513123856201949,0.5513123856201949,71166.0
2001-03-28,0.5568814349029444,0.5568814349029444,0.5457438083136986,0.54852821496101,99680.0
2001-03-29,0.54852821496101,0.54852821496101,0.5429594016663872,0.54852821496101,62473.0
2001-03-30,0.54852821496101,0.54852821496101,0.5401749950190758,0.54852821496101,44652.0
2001-04-02,0.54852821496101,0.5568814349029444,0.5457438083136986,0.54852821496101,109022.0
2001-04-03,0.54852821496101,0.54852821496101,0.5401749950190758,0.54852821496101,144213.0
2001-04-04,0.54852821496101,0.54852821496101,0.5457438083136986,0.54852821496101,53354.0
2001-04-05,0.5485279801647425,0.5568811965310998,0.5429591692538376,0.5513123856201949,187344.0
2001-04-06,0.5540967910756474,0.5540967910756474,0.5485279801647425,0.5513123856201949,158538.0
2001-04-09,0.5513125215826562,0.5513125215826562,0.5401748970141307,0.5401748970141307,56969.0
2001-04-10,0.5429591180463983,0.5429591180463983,0.5373903076606978,0.5429591180463983,10694.0
2001-04-11,0.5485279284320989,0.5485279284320989,0.5429591180463983,0.5429591180463983,51831.0
2001-04-12,0.5429594016663872,0.54852821496101,0.5401749950190758,0.54852821496101,18996.0
2001-04-13,0.5808355457157546,0.5808355457157546,0.5808355457157546,0.5808355457157546,0.0
2001-04-16,0.5808355457157546,0.5808355457157546,0.5808355457157546,0.5808355457157546,0.0
2001-04-17,0.5485280473014401,0.5485280473014401,0.537390424116449,0.537390424116449,63608.0
2001-04-18,0.5412887637116657,0.5429592949015304,0.5373904827019315,0.5387826857518312,22436.0
2001-04-19,0.5429593031562621,0.5429593031562621,0.5401748970141307,0.5401748970141307,87891.0
2001-04-20,0.5429593031562621,0.5429593031562621,0.5401748970141307,0.5401748970141307,74378.0
2001-04-23,0.540174712853548,0.5485279284320989,0.540174712853548,0.5429591180463983,144897.0
2001-04-24,0.5429591180463983,0.5485279284320989,0.5373903076606978,0.5429591180463983,82654.0
2001-04-25,0.574938217793648,0.574938217793648,0.574938217793648,0.574938217793648,0.0
2001-04-26,0.5429593031562621,0.5429593031562621,0.5373904908719993,0.5401748970141307,60772.0
2001-04-27,0.5401747959304968,0.5429592015515786,0.5290371734461694,0.5318215790672512,304562.0
2001-04-30,0.5373903076606978,0.5429591180463983,0.5346059024678477,0.5429591180463983,48664.0
2001-05-01,0.5373903076606978,0.5429591180463983,0.5346059024678477,0.5429591180463983,23930.0
2001-05-02,0.5429591180463983,0.5429591180463983,0.5290370920821472,0.5429591180463983,182251.0
2001-05-03,0.5429592015515786,0.5429592015515786,0.5290371734461694,0.5318215790672512,211118.0
2001-05-04,0.529037257288818,0.5318216633511768,0.529037257288818,0.529037257288818,65721.0
2001-05-07,0.5318216474592814,0.5318216474592814,0.5151152115843501,0.5178996175635052,206861.0
2001-05-08,0.5067618932711931,0.5095462986988337,0.4844866147031976,0.501193082415912,181955.0
2001-05-09,0.501193082415912,0.501193082415912,0.4984086418414004,0.501193082415912,307496.0
2001-05-10,0.501193082415912,0.501193082415912,0.4984086418414004,0.501193082415912,226766.0
2001-05-11,0.5011932544911873,0.5011932544911873,0.4872711874262336,0.4900555938098477,1407433.0
2001-05-14,0.4956244065770759,0.4956244065770759,0.4900555938098477,0.4900555938098477,16608.0
2001-05-15,0.4989655722343539,0.5429591180463983,0.4956241946210762,0.5429591180463983,73736.0
2001-05-16,0.537947412923373,0.537947412923373,0.5178996330393826,0.529037257288818,42706.0
2001-05-17,0.5206840068183471,0.5206840068183471,0.4956243186639866,0.5151151950389063,75091.0
2001-05-18,0.5153934732347332,0.5153934732347332,0.4956243044545041,0.498408710264396,78013.0
2001-05-21,0.4984087947679413,0.4984087947679413,0.492839982203984,0.4956243884859627,73416.0
2001-05-22,0.4928400001934618,0.4956244065770759,0.4900555938098477,0.4900555938098477,331443.0
2001-05-23,0.4900554592526537,0.4900554592526537,0.478917836776315,0.4844866480144844,137704.0
2001-05-24,0.4844866819179839,0.4844866819179839,0.4733490586622545,0.4733490586622545,230757.0
2001-05-25,0.4733491754322046,0.4761335819330189,0.4733491754322046,0.4761335819330189,108880.0
2001-05-28,0.476133447567761,0.476133447567761,0.4705646361376556,0.4705646361376556,394636.0
2001-05-29,0.4705648219197427,0.4733492287340975,0.4677804151053879,0.4677804151053879,110629.0
2001-05-30,0.4733490586622545,0.4733490586622545,0.4705646528483221,0.4733490586622545,351871.0
2001-05-31,0.4733492287340975,0.4733492287340975,0.4677804151053879,0.4677804151053879,155830.0
2001-06-01,0.4649960082910331,0.4677804151053879,0.4594271946623235,0.4677804151053879,90897.0
2001-06-04,0.4677803272455894,0.4872711712852488,0.4622115146628297,0.4872711712852488,8507449.0
2001-06-05,0.4789178833256641,0.5206840068183471,0.4789178833256641,0.5151151950389063,82647.0
2001-06-06,0.5067619773697452,0.5206840068183471,0.5067619773697452,0.5151151950389063,13266502.0
2001-06-07,0.5206839893389623,0.537390424116449,0.5151151777464666,0.537390424116449,117787.0
2001-06-08,0.5373905592072987,0.540174965703499,0.529037339718698,0.5346061527110985,61571.0
2001-06-11,0.5660947697511692,0.5660947697511692,0.5660947697511692,0.5660947697511692,0.0
2001-06-12,0.5290372414801262,0.5290372414801262,0.5178996175635052,0.5178996175635052,28838.0
2001-06-13,0.5178997137338972,0.5346061527110985,0.5178997137338972,0.5346061527110985,32339.0
2001-06-14,0.534606001517335,0.5373904072260678,0.5178995672649377,0.5262527843911363,53082.0
2001-06-15,0.5234684295218157,0.5262528355009709,0.5178996175635052,0.5178996175635052,28485.0
2001-06-18,0.5206839061421097,0.5234683114934546,0.5178995007907647,0.5234683114934546,7412.0
2001-06-19,0.5262526281632427,0.5262526281632427,0.5095461988704603,0.5095461988704603,53767.0
2001-06-20,0.512330789149186,0.5234684127080677,0.5067619773697452,0.5151151950389063,2703494.0
2001-06-21,0.5234684127080677,0.5234684127080677,0.5151151950389063,0.5151151950389063,1071030.0
2001-06-22,0.5178996175635052,0.5178996175635052,0.5151152115843501,0.5178996175635052,22135.0
2001-06-25,0.5178996175635052,0.5206840235426605,0.5151152115843501,0.5178996175635052,61949.0
2001-06-26,0.524860514169127,0.5346059328988343,0.5206839061421097,0.5234683114934546,131505.0
2001-06-27,0.5262529332224978,0.5346061527110985,0.5262529332224978,0.5346061527110985,43879.0
2001-06-28,0.537390424116449,0.5401748299126968,0.537390424116449,0.537390424116449,37944.0
2001-06-29,0.540174712853548,0.5457435232392486,0.540174712853548,0.5429591180463983,60491.0
2001-07-02,0.5457436243522664,0.5513124357697321,0.5262527843911363,0.5262527843911363,55262.0
2001-07-03,0.5290370920821472,0.5429591180463983,0.5290370920821472,0.5429591180463983,12929.0
2001-07-04,0.5373904908719993,0.5429593031562621,0.5290372724456051,0.5401748970141307,24295.0
2001-07-05,0.5401748299126968,0.5401748299126968,0.537390424116449,0.537390424116449,3215.0
2001-07-06,0.529037257288818,0.5429592876006122,0.529037257288818,0.529037257288818,29102.0
2001-07-09,0.5373904754758945,0.5373904754758945,0.529037257288818,0.529037257288818,42573.0
2001-07-10,0.5346060847298678,0.5401748970141307,0.5290372724456051,0.5401748970141307,18078.0
2001-07-11,0.537390424116449,0.5401748299126968,0.537390424116449,0.537390424116449,13588.0
2001-07-12,0.537390225523032,0.5457434398248316,0.537390225523032,0.5457434398248316,30232.0
2001-07-13,0.5513124197314492,0.5652344478701066,0.5485280141037179,0.5652344478701066,55020.0
2001-07-16,0.5652346263831338,0.5875098784399803,0.5652346263831338,0.5875098784399803,61922.0
2001-07-17,0.587509693533074,0.59307846964774,0.5763720710099943,0.5819408822715342,63108.0
2001-07-18,0.584725287902304,0.584725287902304,0.5819408822715342,0.5819408822715342,20119.0
2001-07-19,0.5819408133776759,0.5819408133776759,0.5708031921731387,0.5708031921731387,33449.0
2001-07-20,0.5735877707197073,0.5735877707197073,0.5401748970141307,0.5401748970141307,46853.0
2001-07-23,0.5513123856201949,0.5540967910756474,0.5513123856201949,0.5513123856201949,5823.0
2001-07-24,0.5457438083136986,0.54852821496101,0.5429594016663872,0.54852821496101,565306.0
2001-07-25,0.5429594016663872,0.5540970282556329,0.5429594016663872,0.54852821496101,709088.0
2001-07-26,0.5485278445920981,0.5540966541266313,0.5457434398248316,0.5457434398248316,53729.0
2001-07-27,0.5429593721996993,0.5429593721996993,0.5346061527110985,0.5346061527110985,30722.0
2001-07-30,0.5346060694135356,0.5346060694135356,0.529037257288818,0.529037257288818,24354.0
2001-07-31,0.529037339718698,0.5346061527110985,0.529037339718698,0.5346061527110985,11715.0
2001-08-01,0.5401748295460865,0.5540968585178766,0.5346060179573704,0.5540968585178766,23888.0
2001-08-02,0.5540969754069011,0.5568813817886411,0.5540969754069011,0.5568813817886411,6279.0
2001-08-03,0.5457436411348026,0.5568812643122346,0.5429592353404445,0.5540968585178766,33715.0
2001-08-06,0.5457436411348026,0.5540968585178766,0.5457436411348026,0.5540968585178766,12196.0
2001-08-07,0.5540967388177992,0.5540967388177992,0.5429591180463983,0.5429591180463983,23217.0
2001-08-08,0.5429591180463983,0.5457435232392486,0.5429591180463983,0.5429591180463983,18662.0
2001-08-09,0.5457435747092901,0.5513123856201949,0.5457435747092901,0.5513123856201949,10520.0
2001-08-10,0.545743693662971,0.545743693662971,0.529037257288818,0.529037257288818,39083.0
2001-08-13,0.5346059846883331,0.5346059846883331,0.5290371734461694,0.5318215790672512,6072.0
2001-08-14,0.540174965703499,0.540174965703499,0.5346061527110985,0.5346061527110985,12388.0
2001-08-15,0.540174712853548,0.5429591180463983,0.540174712853548,0.5429591180463983,132570.0
2001-08-16,0.5429591180463983,0.5429591180463983,0.540174712853548,0.5429591180463983,34413.0
2001-08-17,0.540174712853548,0.5429591180463983,0.540174712853548,0.5429591180463983,17471.0
2001-08-20,0.5401748299126968,0.5401748299126968,0.537390424116449,0.537390424116449,7060.0
2001-08-21,0.5373903903094149,0.5373903903094149,0.5318215790672512,0.5318215790672512,17323.0
2001-08-22,0.5318215790672512,0.5318215790672512,0.5290371734461694,0.5318215790672512,13581.0
2001-08-23,0.5318214972749974,0.5429591180463983,0.5318214972749974,0.5429591180463983,46142.0
2001-08-24,0.5429592357089444,0.5457436415051923,0.5290372067277056,0.537390424116449,36069.0
2001-08-27,0.5401748299126968,0.5401748299126968,0.537390424116449,0.537390424116449,42358.0
2001-08-28,0.5401748815382533,0.5401748815382533,0.529037257288818,0.529037257288818,46610.0
2001-08-29,0.5290371734461694,0.5318215790672512,0.5290371734461694,0.5318215790672512,6363.0
2001-08-30,0.5290372067277056,0.537390424116449,0.5290372067277056,0.537390424116449,37109.0
2001-08-31,0.5318216785877364,0.5401748970141307,0.5262528663034737,0.5401748970141307,77034.0
2001-09-03,0.5404533220778005,0.5429591180463983,0.5346059024678477,0.5429591180463983,94854.0
2001-09-04,0.5401747959304968,0.5429592015515786,0.5290371734461694,0.5318215790672512,5860.0
2001-09-05,0.5318215790672512,0.5318215790672512,0.5290371734461694,0.5318215790672512,24768.0
2001-09-06,0.5318215790672512,0.5318215790672512,0.5290371734461694,0.5318215790672512,52328.0
2001-09-07,0.5318216633511768,0.5318216633511768,0.5262528512264592,0.529037257288818,16229.0
2001-09-10,0.5290373094722116,0.5290373094722116,0.5206840904611869,0.5206840904611869,20202.0
2001-09-11,0.5206839565829239,0.5318215790672512,0.5206839565829239,0.5318215790672512,19179.0
2001-09-12,0.5178994822717021,0.5178994822717021,0.5011930507610216,0.512330671768142,109042.0
2001-09-13,0.5123307896227812,0.5151151955150755,0.5067619778381925,0.5067619778381925,1109938.0
2001-09-14,0.5078759254583649,0.5095464567631702,0.4872711712852488,0.4872711712852488,86312.0
2001-09-17,0.4844868559915169,0.4844868559915169,0.4677804151053879,0.4677804151053879,412305.0
2001-09-18,0.4688943254480623,0.4872712628058717,0.4677804151053879,0.4677804151053879,748658.0
2001-09-19,0.467780362430576,0.4789179884338332,0.467780362430576,0.4761335819330189,558640.0
2001-09-20,0.476133447567761,0.4789178532828137,0.4705646361376556,0.4705646361376556,64591.0
2001-09-21,0.4705645847976563,0.4705645847976563,0.4594269631525932,0.462211368563859,90650.0
2001-09-24,0.4711109827726962,0.4711109827726962,0.4363734788834331,0.450727867252073,31766.0
2001-09-25,0.4708242918933522,0.4880495682134692,0.4564698949599214,0.4564698949599214,568602.0
2001-09-26,0.4736948730409881,0.4880492609368733,0.4507278524075718,0.4535987299867488,123966.0
2001-09-27,0.4593404814388497,0.4593404814388497,0.4533117545340634,0.4533117545340634,82583.0
2001-09-28,0.4593407743466076,0.4650825331199799,0.4564698949599214,0.4564698949599214,94769.0
2001-10-01,0.4650822371956655,0.4736948698756449,0.4593404820756792,0.4736948698756449,46366.0
2001-10-02,0.4736949551378757,0.4794367112913434,0.4713983106579196,0.4713983106579196,31336.0
2001-10-03,0.4765657114543634,0.4765657114543634,0.4708239567678863,0.4708239567678863,226916.0
2001-10-04,0.4759914780042995,0.4851783434840789,0.4708239567678863,0.4708239567678863,71044.0
2001-10-05,0.4708239567678863,0.4708239567678863,0.4650822020814092,0.4708239567678863,49914.0
2001-10-08,0.4708240221481923,0.4708240221481923,0.4650822666643945,0.4679531444062934,58827.0
2001-10-09,0.4679531444062934,0.4679531444062934,0.4593405111805968,0.4679531444062934,379877.0
2001-10-10,0.4736948341111249,0.4823074661408404,0.4708239567678863,0.4708239567678863,40065.0
2001-10-11,0.4708239923156518,0.4736948698756449,0.4708239923156518,0.4736948698756449,62724.0
2001-10-12,0.4883362264711963,0.4966618873069118,0.4765657445103167,0.493791009764541,117040.0
2001-10-15,0.5001071297924481,0.5138872503996028,0.4937911037769228,0.5138872503996028,72095.0
2001-10-16,0.5167583324277933,0.5397253645927966,0.5167583324277933,0.5225000904690441,70475.0
2001-10-17,0.5224999209048601,0.5253707989938143,0.5081454942216943,0.5138872503996028,63653.0
2001-10-18,0.5110162750187655,0.5138871525611362,0.493791009764541,0.493791009764541,43503.0
2001-10-19,0.4969488359543628,0.5138871286283387,0.4969488359543628,0.5081453738110028,14963.0
2001-10-22,0.5081454930224306,0.5167581635073614,0.5081454930224306,0.5167581635073614,27401.0
2001-10-23,0.5167581677669422,0.5253708020844715,0.5167581677669422,0.5253708020844715,10588.0
2001-10-24,0.5253707977538977,0.5253707977538977,0.5110163711046094,0.5167581635073614,16678.0
2001-10-25,0.5081454972110181,0.5253708020844715,0.5081454972110181,0.5253708020844715,26843.0
2001-10-26,0.5253709694896695,0.5253709694896695,0.5167583324277933,0.5225000904690441,6670.0
2001-10-29,0.5224999196717189,0.5224999196717189,0.5167581635073614,0.5167581635073614,18149.0
2001-10-30,0.5167581635073614,0.5196290415895402,0.5138872491867882,0.5167581635073614,92965.0
2001-10-31,0.5167581635073614,0.5167581635073614,0.5110163711046094,0.5167581635073614,28304.0
2001-11-01,0.5052746149402519,0.5167581635073614,0.5052746149402519,0.5167581635073614,22718.0
2001-11-02,0.5138872101716014,0.5138872101716014,0.502403698714734,0.502403698714734,28684.0
2001-11-05,0.5024036189936668,0.5081453738110028,0.4995327415849989,0.5081453738110028,14057.0
2001-11-06,0.5081454544431677,0.5110163323073845,0.502403698714734,0.502403698714734,9000.0
2001-11-07,0.5081454544431677,0.51675812427421,0.502403698714734,0.502403698714734,101253.0
2001-11-08,0.4995328058929026,0.5138871947841706,0.4995328058929026,0.5052745614494099,14343.0
2001-11-09,0.5052746149402519,0.5167581635073614,0.5052746149402519,0.5167581635073614,31245.0
2001-11-12,0.5196289196840607,0.5224997970927286,0.5081453738110028,0.5081453738110028,10432.0
2001-11-13,0.51675812427421,0.51675812427421,0.502403698714734,0.502403698714734,50579.0
2001-11-14,0.505274619105175,0.5253708020844715,0.505274619105175,0.5253708020844715,66105.0
2001-11-15,0.5345576512421951,0.5914009777613165,0.525370783644515,0.5856592217511599,263900.0
2001-11-16,0.5856589780317296,0.5942716084628561,0.5770463476006032,0.5942716084628561,85988.0
2001-11-19,0.5942719380118523,0.6172389289926482,0.5942719380118523,0.6143680505902489,136038.0
2001-11-20,0.6258516435011654,0.6603021847056189,0.6258516435011654,0.6459477925370966,339978.0
2001-11-21,0.651689474469634,0.651689474469634,0.6315933277444693,0.6315933277444693,279148.0
2001-11-22,0.6315934003685744,0.6516895494045055,0.6315934003685744,0.6459477925370966,709169.0
2001-11-23,0.6516894830400396,0.6545603611813896,0.6488186048986896,0.6488186048986896,422853.0
2001-11-26,0.6488185244244199,0.6603020355654969,0.6488185244244199,0.6545602799949584,223025.0
2001-11-27,0.6545601939218728,0.6603019487373845,0.651689316514117,0.651689316514117,362725.0
2001-11-28,0.6545604438175783,0.6545604438175783,0.6430769298024208,0.6430769298024208,89251.0
2001-11-29,0.6430769298024208,0.6459478083062102,0.6430769298024208,0.6430769298024208,28970.0
2001-11-30,0.6459477925370966,0.65456042783821,0.6459477925370966,0.6459477925370966,603075.0
2001-12-03,0.65456042783821,0.65456042783821,0.6430769141033922,0.6459477925370966,71116.0
2001-12-04,0.6459477925370966,0.648818670970801,0.6430769141033922,0.6459477925370966,64224.0
2001-12-05,0.6459476466391505,0.6545602799949584,0.6459476466391505,0.6545602799949584,64231.0
2001-12-06,0.6574314449681309,0.6574314449681309,0.6545605659287663,0.6574314449681309,48284.0
2001-12-07,0.6574311577802276,0.6574311577802276,0.6459476466391505,0.6545602799949584,65492.0
2001-12-10,0.6582924085453172,0.6603021174640897,0.6488186048986896,0.6488186048986896,52625.0
2001-12-11,0.6482442908859409,0.6574311577802276,0.6482442908859409,0.6545602799949584,35997.0
2001-12-12,0.6516896868894017,0.6574314449681309,0.648818807850037,0.6574314449681309,472809.0
2001-12-13,0.6516895494045055,0.6516895494045055,0.6459477925370966,0.6459477925370966,829203.0
2001-12-14,0.6459476466391505,0.6545602799949584,0.6459476466391505,0.6545602799949584,2583407.0
2001-12-17,0.654560399960689,0.6603021565835583,0.6516895216492544,0.6603021565835583,45124.0
2001-12-18,0.6660437340093324,0.6947525093996678,0.6660437340093324,0.6947525093996678,156100.0
2001-12-19,0.6890109697207932,0.7004944834669132,0.6890109697207932,0.6918818481573232,66216.0
2001-12-20,0.6947525299938354,0.7004942852421022,0.691881652369702,0.7004942852421022,74386.0
2001-12-21,0.7004942852421022,0.7033651628662356,0.6947525299938354,0.7004942852421022,92437.0
2001-12-24,0.7033652684551609,0.7205905367858119,0.7004943904000523,0.7091070245653779,113670.0
2001-12-25,0.7508726572112019,0.7508726572112019,0.7508726572112019,0.7508726572112019,0.0
2001-12-26,0.7508726572112019,0.7508726572112019,0.7508726572112019,0.7508726572112019,0.0
2001-12-27,0.7091070245653779,0.7119779026204864,0.7091070245653779,0.7091070245653779,40764.0
2001-12-28,0.7119778918422206,0.7205905258771639,0.7033652578072772,0.7205905258771639,31843.0
2001-12-31,0.7234615208401342,0.7234615208401342,0.7119780069371733,0.7177197638886537,16147.0
2002-01-01,0.7599931572090554,0.7599931572090554,0.7599931572090554,0.7599931572090554,0.0
2002-01-02,0.7148488854129135,0.7177197638886537,0.6976236145584721,0.7177197638886537,195723.0
2002-01-03,0.7177195207237774,0.7177195207237774,0.7062360107114537,0.7062360107114537,6670.0
2002-01-04,0.7062360813465401,0.7119778369269709,0.7062360813465401,0.7119778369269709,61146.0
2002-01-07,0.7119777657176156,0.7119777657176156,0.7033651332083729,0.7062360107114537,138896.0
2002-01-08,0.7062360813465401,0.7119778369269709,0.7062360813465401,0.7119778369269709,108734.0
2002-01-09,0.7062360107114537,0.7091068882145346,0.7062360107114537,0.7062360107114537,33056.0
2002-01-10,0.7062361465102693,0.7091070245653779,0.7062361465102693,0.7091070245653779,27760.0
2002-01-11,0.7062360107114537,0.7062360107114537,0.7062360107114537,0.7062360107114537,37916.0
2002-01-14,0.7033651270905642,0.7033651270905642,0.6918816171781231,0.6976233721343436,42205.0
2002-01-15,0.6890107543216007,0.6947525093996678,0.6832689992435337,0.6947525093996678,707260.0
2002-01-16,0.6918816318606342,0.6976233869387014,0.6918816318606342,0.6947525093996678,247118.0
2002-01-17,0.6890109697207932,0.6947527265938532,0.6861400912842633,0.6918818481573232,124195.0
2002-01-18,0.6918817562347268,0.7091070245653779,0.6918817562347268,0.7091070245653779,221252.0
2002-01-21,0.7042263319336652,0.7042263319336652,0.6976234076179688,0.7004942852421022,268937.0
2002-01-22,0.7004942557052919,0.7062360107114537,0.7004942557052919,0.7062360107114537,53094.0
2002-01-23,0.7033651332083729,0.7062360107114537,0.7004942557052919,0.7062360107114537,97634.0
2002-01-24,0.6970492787524917,0.7091070245653779,0.6970492787524917,0.7091070245653779,44445.0
2002-01-25,0.7091069591367556,0.7148487147171863,0.7091069591367556,0.7119778369269709,49380.0
2002-01-28,0.753912823877153,0.753912823877153,0.753912823877153,0.753912823877153,0.0
2002-01-29,0.7091069348227637,0.7263322009734327,0.7091069348227637,0.7263322009734327,114584.0
2002-01-30,0.7263323171358406,0.7292031952867586,0.7177196826830865,0.7234614389849224,19392.0
2002-01-31,0.7205905608340045,0.7234614389849224,0.7148488045321684,0.7234614389849224,22549.0
2002-02-01,0.726332315330808,0.7894916344940451,0.726332315330808,0.7894916344940451,139492.0
2002-02-04,0.7874822920481048,0.7981042730711554,0.7607828570081033,0.7981042730711554,3263317.0
2002-02-05,0.7837500257203104,0.7837500257203104,0.7607829962472935,0.7808791470361834,120189.0
2002-02-06,0.7808790153593271,0.7866207717593692,0.778008137159306,0.7866207717593694,236624.0
2002-02-07,0.7866209205304512,0.7866209205304512,0.7751374055585265,0.7780082843015076,73357.0
2002-02-08,0.778008137159306,0.7894916499593906,0.778008137159306,0.7866207717593694,61875.0
2002-02-11,0.7866207717593692,0.7894916499593906,0.7751372589592849,0.7866207717593694,55401.0
2002-02-12,0.778008144783086,0.7808790230112389,0.7636537536423202,0.7665246318704733,272650.0
2002-02-13,0.7636534668973008,0.7665243440474653,0.7636534668973008,0.7636534668973008,47596.0
2002-02-14,0.7630797945561288,0.7751372509458324,0.7630797945561288,0.7693954946051491,43311.0
2002-02-15,0.7751373896679291,0.7866209044044375,0.7693956322996748,0.7808791470361834,89114.0
2002-02-18,0.7837497134882124,0.7923623461094725,0.7837497134882124,0.7923623461094725,160302.0
2002-02-19,0.7923623461094725,0.7981041011903125,0.7894914685690526,0.7923623461094725,91148.0
2002-02-20,0.7894916499593906,0.7894916499593906,0.7866207717593692,0.7866207717593694,65920.0
2002-02-21,0.7894914685690526,0.7923623461094725,0.7837497134882124,0.7923623461094725,45456.0
2002-02-22,0.7923625126378286,0.7923625126378286,0.7866207563502616,0.7894916344940451,96987.0
2002-02-25,0.7894917830885647,0.7894917830885647,0.7780082683520562,0.7808791470361834,384164.0
2002-02-26,0.7780080164977434,0.7780080164977434,0.746428361195212,0.7521701167047632,60864.0
2002-02-27,0.7521700013786735,0.7579117560078731,0.7464282467494741,0.7550408786932733,30042.0
2002-02-28,0.7550409944595388,0.7550409944595388,0.7492992389499876,0.7521701167047632,40104.0
2002-03-01,0.7550408786932733,0.7607826333224728,0.7550408786932733,0.7550408786932733,28852.0
2002-03-04,0.7636535467013916,0.7751370565021112,0.757911791801032,0.757911791801032,24018.0
2002-03-05,0.7636534668973008,0.7751369754979589,0.7607825897471361,0.7636534668973008,23567.0
2002-03-06,0.7751372589592849,0.7866207717593692,0.7751372589592849,0.7866207717593694,554416.0
2002-03-07,0.7894916499593906,0.7981042845594538,0.7866207717593692,0.7866207717593694,153680.0
2002-03-08,0.7866209205304512,0.7866209205304512,0.7780082843015076,0.7780082843015076,10165.0
2002-03-11,0.7808788114024711,0.7808788114024711,0.757911791801032,0.757911791801032,44341.0
2002-03-12,0.757911791801032,0.7636535467013916,0.757911791801032,0.757911791801032,42039.0
2002-03-13,0.7607825897471361,0.7636534668973008,0.7579117125969715,0.7636534668973008,29528.0
2002-03-14,0.7688216884886223,0.7808791470361834,0.7550412388790393,0.7808791470361834,67173.0
2002-03-15,0.780017839167272,0.7837499593977765,0.7780082025154015,0.7837499593977765,58343.0
2002-03-18,0.7751370689552521,0.78374970144416,0.769395313962647,0.7751370689552521,394074.0
2002-03-19,0.7751370689552521,0.7751370689552521,0.7751370689552521,0.7751370689552521,108005.0
2002-03-20,0.7636536277238656,0.7636536277238656,0.7492992389499876,0.7521701167047632,43820.0
2002-03-21,0.7521700013786735,0.7751370198954715,0.7521700013786735,0.7550408786932733,452911.0
2002-03-22,0.7462616655664307,0.7608942443468945,0.7462616655664307,0.7491881813225235,2911.0
2002-03-25,0.7638204220761868,0.7696734509981291,0.7550408786932733,0.7550408786932733,21837.0
2002-03-26,0.7550411185870954,0.7667471801502633,0.7491880878055115,0.7667471801502633,77227.0
2002-03-27,0.75211453442525,0.7638205949180515,0.75211453442525,0.7608940797948511,709013.0
2002-03-28,0.7608941376671233,0.7784532297418394,0.7608941376671233,0.7784532297418394,38413.0
2002-03-29,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.0
2002-04-01,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.0
2002-04-02,0.7755267263226395,0.7755267263226395,0.7638206647594713,0.7667471801502633,103721.0
2002-04-03,0.7638206647594713,0.7667471801502633,0.7638206647594713,0.7667471801502633,3970.0
2002-04-04,0.7667471801502633,0.7667471801502633,0.7608941493686794,0.7667471801502633,70120.0
2002-04-05,0.7696735139399679,0.7726000286402617,0.7667469992396742,0.7726000286402617,7542.0
2002-04-08,0.7696733021567657,0.7725998160518003,0.7667467882617311,0.7696733021567657,21656.0
2002-04-09,0.7696735335898665,0.7696735335898665,0.7638205040398504,0.7638205040398504,15417.0
2002-04-10,0.7638205040398504,0.7696735335898665,0.7638205040398504,0.7638205040398504,24650.0
2002-04-11,0.769673674131898,0.7755267047506746,0.769673674131898,0.7755267047506746,63879.0
2002-04-12,0.7755267047506746,0.7755267047506746,0.7726001894412864,0.7755267047506746,9552.0
2002-04-15,0.7755267143960536,0.7813797450876254,0.7755267143960536,0.7784532297418394,22655.0
2002-04-16,0.7755267143960536,0.7784532297418394,0.7726001990502674,0.7784532297418394,100129.0
2002-04-17,0.7784532200600632,0.7784532200600632,0.7755267047506746,0.7755267047506746,27001.0
2002-04-18,0.7784532200600632,0.7784532200600632,0.7755267047506746,0.7755267047506746,27852.0
2002-04-19,0.7667471588225097,0.7755267047506746,0.7638206435131213,0.7755267047506746,41957.0
2002-04-22,0.7667471801502633,0.7696736955410555,0.7667471801502633,0.7667471801502633,568429.0
2002-04-23,0.7667471588225097,0.7755267047506746,0.7667471588225097,0.7755267047506746,46325.0
2002-04-24,0.7667471683586955,0.7784532297418394,0.7667471683586955,0.7784532297418394,70150.0
2002-04-25,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.8243031623137977,0.0
2002-04-26,0.7755267047506746,0.7784532200600632,0.7726001894412864,0.7755267047506746,149144.0
2002-04-29,0.7755267143960536,0.7784532297418394,0.7755267143960536,0.7784532297418394,125915.0
2002-04-30,0.7784532297418394,0.7784532297418394,0.7755267143960536,0.7784532297418394,584064.0
2002-05-01,0.7784532200600632,0.7784532200600632,0.7755267047506746,0.7755267047506746,73099.0
2002-05-02,0.7755267047506746,0.7755267047506746,0.7726001894412864,0.7755267047506746,836534.0
2002-05-03,0.7755267047506746,0.7784532200600632,0.7755267047506746,0.7755267047506746,35063.0
2002-05-06,0.7755267143960536,0.7784532297418394,0.7755267143960536,0.7784532297418394,20052.0
2002-05-07,0.7755266836616646,0.784306229351086,0.7755266836616646,0.784306229351086,1636763.0
2002-05-08,0.7784531705340534,0.7784531705340534,0.7608940797948511,0.7608940797948511,29867.0
2002-05-09,0.7608940797948511,0.7638205949180515,0.7608940797948511,0.7608940797948511,95268.0
2002-05-10,0.7608939698390869,0.7726000286402617,0.7608939698390869,0.7726000286402617,40009.0
2002-05-13,0.7726001684318572,0.784306229351086,0.7726001684318572,0.784306229351086,56472.0
2002-05-14,0.7843062548075135,0.7872327701323072,0.7462615555851931,0.7462615555851931,393597.0
2002-05-15,0.7462613963376183,0.7726000286402617,0.7462613963376183,0.7726000286402617,34866.0
2002-05-16,0.7608937604716621,0.7725998160518003,0.7608937604716621,0.7696733021567657,404987.0
2002-05-17,0.7608940797948511,0.7608940797948511,0.7608940797948511,0.7608940797948511,2179.0
2002-05-20,0.7608940797948511,0.7696736251644524,0.7550410495484504,0.7608940797948511,20711.0
2002-05-21,0.7608940797948511,0.7608940797948511,0.7608940797948511,0.7608940797948511,8894.0
2002-05-22,0.7608939892648421,0.7638205040398504,0.7608939892648421,0.7638205040398504,52966.0
2002-05-23,0.7667471801502633,0.7726002109318474,0.7667471801502633,0.7667471801502633,17665.0
2002-05-24,0.7667470188148584,0.7667470188148584,0.7638205040398504,0.7638205040398504,25706.0
2002-05-27,0.7579673931542446,0.7608939076152157,0.7521143642323023,0.7550408786932733,59510.0
2002-05-28,0.7550410495484504,0.7638205949180515,0.7404084739324484,0.7608940797948511,64445.0
2002-05-29,0.7608939892648421,0.7638205040398504,0.7491879301648097,0.7638205040398504,109239.0
2002-05-30,0.7638206647594713,0.7696736955410555,0.7608941493686794,0.7667471801502633,23203.0
2002-05-31,0.7608941282037329,0.7755267047506746,0.7608941282037329,0.7755267047506746,54002.0
2002-06-03,0.7638205040398504,0.7755265631398828,0.7608939892648421,0.7638205040398504,52017.0
2002-06-04,0.7608939892648421,0.7638205040398504,0.7608939892648421,0.7638205040398504,14348.0
2002-06-05,0.7755266836616646,0.784306229351086,0.7755266836616646,0.784306229351086,50760.0
2002-06-06,0.7843061088646387,0.7930856532053319,0.7843061088646387,0.7930856532053319,37189.0
2002-06-07,0.793085796607005,0.793085796607005,0.7726001894412864,0.7755267047506746,176767.0
2002-06-10,0.8212037065293963,0.8212037065293963,0.8212037065293963,0.8212037065293963,0.0
2002-06-11,0.7784532297418394,0.7784532297418394,0.7433350455924074,0.7784532297418394,129128.0
2002-06-12,0.7696735335898665,0.7696735335898665,0.7491879301648097,0.7638205040398504,35011.0
2002-06-13,0.7667471801502633,0.7755267263226395,0.7608941493686794,0.7667471801502633,117960.0
2002-06-14,0.7667471801502633,0.7667471801502633,0.7608941493686794,0.7667471801502633,59328.0
2002-06-17,0.7550411015595748,0.7579676168843686,0.7462615555851931,0.7462615555851931,9423.0
2002-06-18,0.7462613963376183,0.7726000286402617,0.7462613963376183,0.7726000286402617,565959.0
2002-06-19,0.75211453442525,0.7608940797948511,0.75211453442525,0.7608940797948511,15141.0
2002-06-20,0.7608941493686794,0.7667471801502633,0.7608941493686794,0.7667471801502633,153932.0
2002-06-21,0.7608942027286736,0.7667472339207189,0.7521146559406054,0.7521146559406054,796161.0
2002-06-24,0.7608940797948511,0.7608940797948511,0.7491880193020496,0.7608940797948511,1039006.0
2002-06-25,0.7579677285908017,0.7608942443468945,0.7491881813225235,0.7491881813225235,825084.0
2002-06-26,0.7550411015595748,0.7579676168843686,0.7462615555851931,0.7462615555851931,123102.0
2002-06-27,0.746261506286702,0.7491880214181684,0.7316289306293695,0.7316289306293696,18085.0
2002-06-28,0.7316287229802589,0.7696734088915715,0.7023635799715569,0.7023635799715569,181183.0
2002-07-01,0.7169964023372546,0.7462615555851931,0.7169964023372546,0.7462615555851931,48821.0
2002-07-02,0.7257758403755543,0.7316288701546899,0.7257758403755543,0.7287023552651221,23265.0
2002-07-03,0.7287022958793326,0.7462613837857568,0.7287022958793326,0.7404083544836154,66551.0
2002-07-04,0.734555465401981,0.7404084958214171,0.734555465401981,0.737481980611699,122443.0
2002-07-05,0.7374820096108116,0.7462615555851931,0.7374820096108116,0.7462615555851931,14598.0
2002-07-08,0.7462611909964896,0.7696733021567657,0.7462611909964896,0.7696733021567657,32420.0
2002-07-09,0.7608941493686794,0.7726002109318474,0.7550411185870954,0.7667471801502633,42885.0
2002-07-10,0.7550410975849562,0.7755267047506746,0.7521145822755678,0.7755267047506746,48681.0
2002-07-11,0.7784532200600632,0.7784532200600632,0.7667471588225097,0.7755267047506746,78547.0
2002-07-12,0.7667469365371581,0.7667469365371581,0.7521143642323023,0.7550408786932733,732089.0
2002-07-15,0.7550408786932733,0.7550408786932733,0.7550408786932733,0.7550408786932733,5419.0
2002-07-16,0.7550408891828099,0.757967403684438,0.7462613456779251,0.757967403684438,17263.0
2002-07-17,0.7550410516811014,0.7579675668125679,0.7316289306293695,0.7316289306293696,16180.0
2002-07-18,0.7374820787938445,0.7374820787938445,0.7023638916018888,0.7052904072012184,10906.0
2002-07-19,0.7199227387164608,0.7199227387164608,0.7082166803269692,0.7082166803269692,15014.0
2002-07-22,0.6848045635479857,0.7082166803269692,0.6848045635479857,0.7082166803269692,731124.0
2002-07-23,0.7082166085732974,0.7082166085732974,0.7023635799715569,0.7023635799715569,35019.0
2002-07-24,0.7023636261103078,0.7023636261103078,0.6730984811791582,0.6730984811791582,16362.0
2002-07-25,0.6877313580003958,0.6877313580003958,0.6730987790591699,0.6877313580003958,83047.0
2002-07-26,0.676025294847415,0.7023639369416215,0.676025294847415,0.6877313580003958,30461.0
2002-07-29,0.696510670920495,0.7023637005268628,0.6935841561173112,0.6935841561173112,20383.0
2002-07-30,0.6935840370689463,0.7052900942724271,0.6877310084672059,0.7023635799715569,75709.0
2002-07-31,0.7023636816772443,0.7169962553004633,0.7023636816772443,0.7169962553004633,238564.0
2002-08-01,0.7169962553004633,0.7287023141990385,0.7169962553004633,0.7169962553004633,4023.0
2002-08-02,0.7023635799715569,0.7023635799715569,0.7023635799715569,0.7023635799715569,3142.0
2002-08-05,0.7023635799715569,0.7023635799715569,0.7023635799715569,0.7023635799715569,1482.0
2002-08-06,0.7023638123932288,0.7023638123932288,0.6848047207774669,0.6965107818546414,10772.0
2002-08-07,0.7111433247091042,0.7316289306293695,0.7111433247091042,0.7316289306293696,367423.0
2002-08-08,0.7345554457608361,0.7345554457608361,0.728702415497903,0.7316289306293696,258347.0
2002-08-09,0.7257759003664366,0.7316289306293695,0.7111433247091042,0.7316289306293696,213362.0
2002-08-12,0.734555465401981,0.7433350110311352,0.734555465401981,0.737481980611699,2700.0
2002-08-13,0.7491881403445827,0.7550411715366282,0.7491881403445827,0.7521146559406054,14300.0
2002-08-14,0.7550408786932733,0.7550408786932733,0.7550408786932733,0.7550408786932733,5378.0
2002-08-15,0.7550411015595748,0.7579676168843686,0.7462615555851931,0.7462615555851931,25375.0
2002-08-16,0.734555563194515,0.734555563194515,0.7052904072012184,0.7052904072012184,8158.0
2002-08-19,0.7169963549720372,0.7316289306293695,0.7169963549720372,0.7316289306293696,9529.0
2002-08-20,0.7747218877032738,0.7747218877032738,0.7468323329863479,0.7468323329863479,0.0
2002-08-21,0.728702415497903,0.7316289306293695,0.728702415497903,0.7316289306293696,21664.0
2002-08-22,0.7316289306293695,0.7345554457608361,0.728702415497903,0.7316289306293696,14112.0
2002-08-23,0.7433349911552355,0.7433349911552355,0.7316289306293695,0.7316289306293696,36679.0
2002-08-26,0.7316288701546899,0.7316288701546899,0.7287023552651221,0.7287023552651221,1980.0
2002-08-27,0.7345555623644693,0.7521146559406054,0.7345555623644693,0.7521146559406054,25942.0
2002-08-28,0.75211453442525,0.7608940797948511,0.75211453442525,0.7608940797948511,48991.0
2002-08-29,0.7608941493686794,0.7667471801502633,0.7462615724147195,0.7667471801502633,17863.0
2002-08-30,0.769673674131898,0.7755267047506746,0.769673674131898,0.7755267047506746,270654.0
2002-09-02,0.7726001587801777,0.7813797043599212,0.7726001587801777,0.7813797043599214,300532.0
2002-09-03,0.7813797141212789,0.784306229351086,0.7813797141212789,0.784306229351086,422912.0
2002-09-04,0.784306229351086,0.784306229351086,0.7813797141212789,0.784306229351086,96039.0
2002-09-05,0.787232614323435,0.8106447322880656,0.787232614323435,0.8047917027969078,79134.0
2002-09-06,0.7989386609429048,0.7989386609429048,0.7726000286402617,0.7726000286402617,57443.0
2002-09-09,0.7755267143960536,0.7813797450876254,0.7726001990502674,0.7784532297418394,12146.0
2002-09-10,0.7784530580408491,0.7784530580408491,0.7726000286402617,0.7726000286402617,17168.0
2002-09-11,0.7813798018960694,0.7960123796888278,0.7784532863375175,0.7960123796888278,313838.0
2002-09-12,0.7960123796888278,0.7989388952473794,0.7901593485717244,0.7960123796888278,23891.0
2002-09-13,0.7780572700094466,0.7900273795311953,0.7780572700094466,0.784042324770321,1976.0
2002-09-16,0.7900273795311953,0.8049900164333814,0.784042324770321,0.784042324770321,14354.0
2002-09-17,0.7840422108083142,0.7870347377537822,0.7840422108083142,0.7870347377537822,28617.0
2002-09-18,0.7870347981633421,0.7960123796888278,0.7810497438130182,0.7960123796888278,98324.0
2002-09-19,0.7960124029956013,0.8019974575211639,0.784042293944476,0.8019974575211639,585824.0
2002-09-20,0.8019973436666739,0.8049898705046249,0.8019973436666739,0.8049898705046249,88819.0
2002-09-23,0.8049900265510797,0.8259377184774258,0.8049900265510797,0.8259377184774258,75472.0
2002-09-24,0.8289304263459055,0.8289304263459055,0.8169603140679259,0.8199528421374207,72585.0
2002-09-25,0.8199523003962209,0.8199523003962209,0.8079821960268705,0.8169597743038834,262235.0
2002-09-26,0.8199523259506178,0.8229448521362197,0.7960121164658032,0.8229448521362197,78872.0
2002-09-27,0.8169602394477372,0.819952767243898,0.7930200170784495,0.7930200170784495,121784.0
2002-09-30,0.7780573780976449,0.7930200170784495,0.7780573780976449,0.7930200170784495,742076.0
2002-10-01,0.7900271523121369,0.7960122053516552,0.763094413634305,0.766086940154064,611101.0
2002-10-02,0.7720723225053228,0.7930200170784495,0.7720723225053228,0.7930200170784495,135830.0
2002-10-03,0.7930200170784495,0.7930200170784495,0.7870349614861277,0.7930200170784495,25121.0
2002-10-04,0.7900274892822885,0.7930200170784495,0.7900274892822885,0.7930200170784495,281007.0
2002-10-07,0.7900271645465344,0.7900271645465344,0.775064531716027,0.775064531716027,5857.0
2002-10-08,0.7780570454456537,0.7900271515125756,0.7780570454456537,0.7780570454456537,103042.0
2002-10-09,0.7750645189289231,0.7840420984791144,0.7720719924121926,0.7780570454456537,84170.0
2002-10-10,0.778056882167295,0.7810494080560318,0.778056882167295,0.7810494080560318,153610.0
2002-10-11,0.7780569189273957,0.7780569189273957,0.7630942887767862,0.7720718668671519,47246.0
2002-10-14,0.7720720061341867,0.7720720061341867,0.7630944264244373,0.7630944264244373,21405.0
2002-10-15,0.7630946008680044,0.7780572371380481,0.7630946008680044,0.7690796553760219,167291.0
2002-10-16,0.7690793045010844,0.7840419339447687,0.7690793045010844,0.7810494080560318,81033.0
2002-10-17,0.7780569189273957,0.7780569189273957,0.7690793408370299,0.7720718668671519,42995.0
2002-10-18,0.7840420984791144,0.7840420984791144,0.7780570454456537,0.7780570454456537,841304.0
2002-10-21,0.7720719924121926,0.781049571962384,0.7660869393787317,0.7780570454456537,450580.0
2002-10-22,0.781049571962384,0.7840420984791144,0.7780570454456537,0.7780570454456537,175841.0
2002-10-23,0.7810496838628466,0.7870347377537822,0.7780571569173786,0.7870347377537822,6795.0
2002-10-24,0.7870349614861277,0.7930200170784495,0.7840424336899666,0.7930200170784495,620677.0
2002-10-25,0.7900273253385038,0.7960123796888278,0.7900273253385038,0.7960123796888278,910196.0
2002-10-28,0.7990047310627668,0.7990047310627668,0.7780570454456537,0.7780570454456537,33022.0
2002-10-29,0.778056882167295,0.7810494080560318,0.778056882167295,0.7810494080560318,18246.0
2002-10-30,0.7780570582821282,0.7780570582821282,0.7660869520177224,0.775064531716027,70769.0
2002-10-31,0.7780570446820687,0.793019677251037,0.7780570446820687,0.7900271507372432,51362.0
2002-11-01,0.7900273253385038,0.7990049068639895,0.78404227098818,0.7960123796888278,216426.0
2002-11-04,0.7960121153715524,0.7990046415530403,0.7900270630085761,0.7990046415530403,108215.0
2002-11-05,0.7990048168287226,0.8049898705046249,0.7810496558010153,0.8049898705046249,124859.0
2002-11-06,0.8079825120467264,0.8079825120467264,0.7990049302583826,0.8019974575211639,124436.0
2002-11-07,0.7930200170784495,0.8019976004669322,0.7780573780976449,0.7930200170784495,197953.0
2002-11-08,0.793019677251037,0.793019677251037,0.7870346242234496,0.7900271507372432,171450.0
2002-11-11,0.7900274892822885,0.7930200170784495,0.7870349614861277,0.7930200170784495,105942.0
2002-11-12,0.7870349614861277,0.7930200170784495,0.7780573780976449,0.7930200170784495,216541.0
2002-11-13,0.7840418781829189,0.7840418781829189,0.7481315700720536,0.75710914709977,28616.0
2002-11-14,0.7601018855993071,0.7900271507372432,0.7601018855993071,0.7900271507372432,121210.0
2002-11-15,0.7840420984791144,0.7840420984791144,0.7720719924121926,0.7780570454456537,221936.0
2002-11-18,0.7780572700094466,0.784042324770321,0.7780572700094466,0.784042324770321,24672.0
2002-11-19,0.7840422048353419,0.7840422048353419,0.75411693560864,0.75411693560864,15034.0
2002-11-20,0.7511241846562987,0.7720718668671519,0.7481316586261768,0.7720718668671519,52766.0
2002-11-21,0.7720719924121926,0.7780570454456537,0.7630944128620013,0.7780570454456537,59610.0
2002-11-22,0.7720720061341867,0.7720720061341867,0.7511243201447714,0.7630944264244373,815005.0
2002-11-25,0.7630945150659861,0.7630945150659861,0.6882813421277278,0.6972589228803189,26393.0
2002-11-26,0.6882813421277278,0.6972589228803189,0.6852888152101975,0.6972589228803189,30259.0
2002-11-27,0.6942664658460682,0.7331693196898352,0.6942664658460682,0.7152141563773274,51652.0
2002-11-28,0.7032437383523582,0.7182063678684573,0.6912736347394789,0.7182063678684573,458450.0
2002-11-29,0.7152138335031281,0.7511241439168902,0.6942661524284335,0.7451390921812632,126016.0
2002-12-02,0.7182066835960788,0.7182066835960788,0.7032440475023222,0.7152141563773274,28819.0
2002-12-03,0.715213867668499,0.7241914457007935,0.7062362896362046,0.7241914457007935,163988.0
2002-12-04,0.733169023733088,0.733169023733088,0.7182063936792639,0.7241914457007935,62586.0
2002-12-05,0.7241916097791897,0.7331691898455136,0.7211990830904151,0.7211990830904151,32076.0
2002-12-06,0.7211988937716771,0.7211988937716771,0.7182063678684573,0.7182063678684573,18701.0
2002-12-09,0.7271842112958342,0.7271842112958342,0.7241916842991261,0.7271842112958342,28730.0
2002-12-10,0.724191419674897,0.7271839455781167,0.7182063678684573,0.7182063678684573,17101.0
2002-12-11,0.7182067387005874,0.7182067387005874,0.7032441014588207,0.7032441014588207,5909.0
2002-12-12,0.7032441014588207,0.7032441014588207,0.7002515740104672,0.7032441014588207,7534.0
2002-12-13,0.7032437745649454,0.7092288266795771,0.6942661963929977,0.7092288266795772,14224.0
2002-12-16,0.6942662330599708,0.7002512854906972,0.6942662330599708,0.7002512854906972,1908.0
2002-12-17,0.6942662706793326,0.6942662706793326,0.6882812179243014,0.6912737443018171,16729.0
2002-12-18,0.6822962571503713,0.6822962571503713,0.64040080666932,0.6583560429028407,63819.0
2002-12-19,0.6493784482057168,0.6733186619240569,0.6374082657986758,0.6733186619240569,170138.0
2002-12-20,0.6733186243692296,0.6733186243692296,0.6703260978213474,0.6703260978213474,53966.0
2002-12-23,0.6703261367981243,0.6703261367981243,0.6613485566324673,0.6613485566324673,266333.0
2002-12-24,0.6703260978213474,0.6703260978213474,0.6703260978213474,0.6703260978213474,317661.0
2002-12-25,0.7098097290703739,0.7098097290703739,0.7098097290703739,0.7098097290703739,0.0
2002-12-26,0.7098097290703739,0.7098097290703739,0.7098097290703739,0.7098097290703739,0.0
2002-12-27,0.6703261106970839,0.6733186373024469,0.6643410574863575,0.6673335840917207,11629.0
2002-12-30,0.6733187462437067,0.6882813816914387,0.6733187462437067,0.6882813816914387,6227.0
2002-12-31,0.6882813816914387,0.6882813816914387,0.6733187462437067,0.6882813816914387,11822.0
2003-01-01,0.7288210846212709,0.7288210846212709,0.7288210846212709,0.7288210846212709,0.0
2003-01-02,0.6942662330599708,0.7002512854906972,0.6912737068446076,0.7002512854906972,4924.0
2003-01-03,0.7002514497978491,0.7032439767153795,0.6972589228803189,0.6972589228803189,5977.0
2003-01-06,0.6882813816914387,0.6882813816914387,0.6763112733332531,0.6882813816914387,55089.0
2003-01-07,0.6793036390102275,0.6882812181456615,0.6763111126317495,0.6793036390102275,11539.0
2003-01-08,0.6793038004227995,0.6882813816914387,0.6793038004227995,0.6882813816914387,198261.0
2003-01-09,0.6882815549572714,0.6942666106430233,0.6882815549572714,0.6942666106430233,47380.0
2003-01-10,0.6912736681924739,0.6912736681924739,0.6793035640003222,0.685288616096398,5184.0
2003-01-13,0.6882813816914387,0.6882813816914387,0.6822963275123459,0.6882813816914387,19059.0
2003-01-14,0.6882815549572714,0.6972591384858994,0.6882815549572714,0.6942666106430233,21484.0
2003-01-15,0.6972587202885498,0.6972587202885498,0.685288616096398,0.685288616096398,279046.0
2003-01-16,0.685288616096398,0.685288616096398,0.685288616096398,0.685288616096398,3164.0
2003-01-17,0.6852890271143954,0.6942666106430233,0.6852890271143954,0.6942666106430233,62816.0
2003-01-20,0.6942666106430233,0.7092292498574032,0.6912740828001473,0.6942666106430233,33891.0
2003-01-21,0.6942666106430233,0.6942666106430233,0.6912740828001473,0.6942666106430233,150417.0
2003-01-22,0.6942666106430233,0.7032441941716513,0.6942666106430233,0.6942666106430233,19258.0
2003-01-23,0.6972589228803189,0.6972589228803189,0.6972589228803189,0.6972589228803189,2148.0
2003-01-24,0.7002514497978491,0.7002514497978491,0.6972589228803189,0.6972589228803189,10919.0
2003-01-27,0.7383283491488275,0.7383283491488275,0.7383283491488275,0.7383283491488275,0.0
2003-01-28,0.6972590465621139,0.7032441014588207,0.6733188269752869,0.7032441014588207,46502.0
2003-01-29,0.7062365718860947,0.7062365718860947,0.6793038270254467,0.6822963542321854,32507.0
2003-01-30,0.68229633060608,0.68229633060608,0.6763112763998491,0.6763112763998491,164840.0
2003-01-31,0.6763112344576065,0.7122215574679706,0.6583560729524246,0.6972589228803189,32103.0
2003-02-03,0.6793038035029646,0.6942664390185418,0.6763112763998491,0.6763112763998491,17514.0
2003-02-04,0.6882813107122541,0.6912738374931954,0.6523709893409578,0.6583560429028407,92455.0
2003-02-05,0.6703260215691633,0.6703260215691633,0.6523708643243389,0.6523708643243389,56666.0
2003-02-06,0.652371059454866,0.6583561136599954,0.628430804860408,0.628430804860408,34056.0
2003-02-07,0.6284307981374032,0.6553635795462968,0.6284307981374032,0.6553635795462968,277756.0
2003-02-10,0.6463858748089135,0.6463858748089135,0.6433932727623759,0.6433932727623759,5544.0
2003-02-11,0.6433932727623759,0.6463858748089135,0.6433932727623759,0.6433932727623759,30511.0
2003-02-12,0.6433933207532825,0.6763111902418956,0.6433933207532825,0.6613485566324673,31980.0
2003-02-13,0.6643410964647233,0.6643410964647233,0.6523709893409578,0.6583560429028407,160442.0
2003-02-14,0.6583560429028407,0.6583560429028407,0.6583560429028407,0.6583560429028407,259733.0
2003-02-17,0.6643410964647233,0.670326150026606,0.6523709893409578,0.6583560429028407,27652.0
2003-02-18,0.6583560429028407,0.6643410964647233,0.6523709893409578,0.6583560429028407,54399.0
2003-02-19,0.6613485181777008,0.6703260978213474,0.6613485181777008,0.6703260978213474,773462.0
2003-02-20,0.6673336084944719,0.6733186619240569,0.6673336084944719,0.6733186619240569,10622.0
2003-02-21,0.664341044725583,0.6733186243692296,0.664341044725583,0.6703260978213474,471599.0
2003-02-24,0.6703262454052306,0.6822963542321854,0.667333718198492,0.6822963542321854,545771.0
2003-02-25,0.6822963275123459,0.6882813816914387,0.6822963275123459,0.6882813816914387,385856.0
2003-02-26,0.6882814642170537,0.7032441014588207,0.6882814642170537,0.7032441014588207,20563.0
2003-02-27,0.703244017139171,0.7092290713182637,0.6882813816914387,0.6882813816914387,102013.0
2003-02-28,0.6733185495524286,0.7002512854906972,0.6733185495524286,0.7002512854906972,1074981.0
2003-03-03,0.7002513633001693,0.7002513633001693,0.6553634650819363,0.6703260978213474,14005.0
2003-03-04,0.6733187462437067,0.6882813816914387,0.6733187462437067,0.6882813816914387,14083.0
2003-03-05,0.6882813816914387,0.6882813816914387,0.6882813816914387,0.6882813816914387,11569.0
2003-03-06,0.6729861492045244,0.7035764216932108,0.6729861492045244,0.6729861492045244,36944.0
2003-03-07,0.6913403126977363,0.6913403126977363,0.6729861492045244,0.6729861492045244,4858.0
2003-03-10,0.6913403426842861,0.6913403426842861,0.6729861783949713,0.6760452057765238,7110.0
2003-03-11,0.6760451927781477,0.6852222747463566,0.6729861654554113,0.6852222747463566,33124.0
2003-03-12,0.6821633122707531,0.6852223398842836,0.6454549422950263,0.6454549422950263,16896.0
2003-03-13,0.6454550650375237,0.6638092728223819,0.627100895866033,0.6423960368422753,36476.0
2003-03-14,0.6423959146814957,0.6576910141357885,0.6332188318409042,0.6454549422950263,29368.0
2003-03-17,0.6423958564874436,0.6546319272197512,0.6301597471417794,0.6393368291510275,31621.0
2003-03-18,0.6485138539868642,0.6729861492045244,0.6485138539868642,0.6729861492045244,26605.0
2003-03-19,0.6729861607739912,0.7005174064871053,0.6729861607739912,0.7005174064871053,246135.0
2003-03-20,0.7035766549764674,0.7188717962921847,0.7005176267133238,0.7188717962921847,9308.0
2003-03-21,0.70051746608729,0.728048714142769,0.70051746608729,0.728048714142769,17867.0
2003-03-24,0.7341666257944366,0.7341666257944366,0.7280485718665947,0.7341666257944366,22047.0
2003-03-25,0.7280485423823994,0.734166596062475,0.7280485423823994,0.7311075692224371,14759.0
2003-03-26,0.728048604830537,0.728048604830537,0.676045144089314,0.7219305506256872,18529.0
2003-03-27,0.7219306590193292,0.728048714142769,0.7188716314576094,0.728048714142769,26883.0
2003-03-28,0.7311073588208489,0.7402844366999387,0.7280483328611522,0.7402844366999387,227894.0
2003-03-31,0.7402848243896484,0.7402848243896484,0.728048714142769,0.728048714142769,401847.0
2003-04-01,0.7311077417044888,0.7311077417044888,0.7035764936490099,0.728048714142769,16615.0
2003-04-02,0.728048881081615,0.728048881081615,0.7188717962921847,0.7188717962921847,8912.0
2003-04-03,0.7127537397658976,0.7188717962921847,0.694399570187037,0.7188717962921847,9760.0
2003-04-04,0.7158125925050146,0.7188716200180555,0.6791042623485233,0.6791042623485233,24265.0
2003-04-07,0.685222203567218,0.7035763655970522,0.685222203567218,0.6882812305721904,258435.0
2003-04-08,0.709694727322352,0.7280488973103401,0.6943995856656952,0.709694727322352,31810.0
2003-04-09,0.7035766706596892,0.7127537556536834,0.7035766706596892,0.709694727322352,5607.0
2003-04-10,0.7127535763341696,0.7311077417044888,0.7127535763341696,0.728048714142769,52466.0
2003-04-11,0.728048714142769,0.728048714142769,0.7158126038958894,0.728048714142769,12017.0
2003-04-14,0.728048604830537,0.728048604830537,0.7158124964208374,0.7219305506256872,186109.0
2003-04-15,0.7158125215248498,0.7158125215248498,0.7035764126860219,0.7035764126860219,4588.0
2003-04-16,0.7127535372582492,0.7127535372582492,0.6974584002881886,0.6974584002881886,237528.0
2003-04-17,0.6974584002881886,0.7035764550762128,0.6974584002881886,0.6974584002881886,121088.0
2003-04-18,0.7385381026655875,0.7385381026655875,0.7385381026655875,0.7385381026655875,0.0
2003-04-21,0.7385381026655875,0.7385381026655875,0.7385381026655875,0.7385381026655875,0.0
2003-04-22,0.7066356989910206,0.709694727322352,0.7005176423283579,0.709694727322352,359812.0
2003-04-23,0.7127535156929338,0.7158125429943909,0.7005174064871053,0.7005174064871053,17898.0
2003-04-24,0.7035764126860219,0.7096944671054358,0.7005173854763149,0.7035764126860219,20049.0
2003-04-25,0.7450170382016499,0.7450170382016499,0.7450170382016499,0.7450170382016499,0.0
2003-04-28,0.7035763744738073,0.7035763744738073,0.6882812392559725,0.6943992933431065,54176.0
2003-04-29,0.6974585984501804,0.7249898528184715,0.6974585984501804,0.7188717962921847,37314.0
2003-04-30,0.7158124736169416,0.718871500621914,0.6882812305721904,0.6882812305721904,25416.0
2003-05-01,0.6974582965868626,0.7127534312827718,0.6974582965868626,0.7127534312827718,31907.0
2003-05-02,0.7035764126860219,0.7127534943151428,0.7035764126860219,0.7035764126860219,9239.0
2003-05-05,0.709694727322352,0.709694727322352,0.7035766706596892,0.709694727322352,13673.0
2003-05-06,0.7035762210692211,0.7249894057053555,0.7035762210692211,0.7249894057053555,19722.0
2003-05-07,0.7127534370469899,0.7341666257944366,0.709694410083069,0.7341666257944366,25232.0
2003-05-08,0.7341663847805454,0.7433434626596352,0.7341663847805454,0.7402844366999387,20067.0
2003-05-09,0.7464029666943517,0.7616981062894521,0.7402849108563115,0.758639078370432,28605.0
2003-05-12,0.7555801686465463,0.7769933674293458,0.7525211402490035,0.7769933674293458,40954.0
2003-05-13,0.7739339999626308,0.7739339999626308,0.7647569187905849,0.7678159458479336,17866.0
2003-05-14,0.7708749729052822,0.7708749729052822,0.7678159458479336,0.7678159458479336,27684.0
2003-05-15,0.7678162656176478,0.7678162656176478,0.709694727322352,0.709694727322352,30244.0
2003-05-16,0.7127537397658976,0.728048881081615,0.7127537397658976,0.7188717962921847,12478.0
2003-05-19,0.7219304887023237,0.734166596062475,0.7219304887023237,0.7311075692224371,7354.0
2003-05-20,0.728048714142769,0.7311077417044888,0.728048714142769,0.728048714142769,11950.0
2003-05-21,0.7280484320819461,0.7280484320819461,0.7249894057053555,0.7249894057053555,51030.0
2003-05-22,0.7280485659786808,0.7280485659786808,0.7127534312827718,0.7127534312827718,10999.0
2003-05-23,0.7188714618622859,0.734166596062475,0.7188714618622859,0.7311075692224371,18500.0
2003-05-26,0.7341669250683315,0.7555801225445982,0.7341669250683315,0.7555801225445982,4625.0
2003-05-27,0.7555800504514119,0.758639078370432,0.7494619946133717,0.758639078370432,28982.0
2003-05-28,0.7647569480709924,0.770875002419933,0.7586388937220517,0.770875002419933,131005.0
2003-05-29,0.7647570683899944,0.7708751237014867,0.7464029024555171,0.7464029024555171,2413.0
2003-05-30,0.7464027674450864,0.7464027674450864,0.7219305506256872,0.7219305506256872,25207.0
2003-06-02,0.7188716314576094,0.728048714142769,0.7158126038958894,0.728048714142769,5918.0
2003-06-03,0.7280485718665947,0.7341666257944366,0.7219305179387527,0.7341666257944366,21775.0
2003-06-04,0.7341664848351274,0.7341664848351274,0.7188713529521743,0.7249894057053555,9879.0
2003-06-05,0.724989518033333,0.724989518033333,0.7158124374816884,0.7158124374816884,20923.0
2003-06-06,0.7127537397658976,0.7219308245553281,0.7096947115027542,0.7188717962921847,20328.0
2003-06-09,0.7612115813357107,0.7612115813357107,0.7612115813357107,0.7612115813357107,0.0
2003-06-10,0.7188714643322367,0.7188714643322367,0.7127534106311402,0.7158124374816884,29571.0
2003-06-11,0.7127534693184127,0.7219305506256872,0.7127534693184127,0.7219305506256872,32775.0
2003-06-12,0.7219306590193292,0.728048714142769,0.7219306590193292,0.728048714142769,75011.0
2003-06-13,0.728048881081615,0.7311079093447584,0.7188717962921847,0.7188717962921847,192013.0
2003-06-16,0.7188717962921847,0.7219308245553281,0.7158127680290411,0.7188717962921847,12242.0
2003-06-17,0.7219303793287648,0.7249894057053555,0.7188713529521743,0.7249894057053555,84414.0
2003-06-18,0.7219306590193292,0.728048714142769,0.7188716314576094,0.728048714142769,118894.0
2003-06-19,0.7341667556077918,0.7372257831126016,0.731107728102982,0.7372257831126016,187741.0
2003-06-20,0.7372257831126016,0.7402848106174114,0.7372257831126016,0.7372257831126016,50741.0
2003-06-23,0.7341668067410394,0.7800522225090141,0.7219306958695795,0.7800522225090141,78087.0
2003-06-24,0.755579841178948,0.7708749765377645,0.7525208141071846,0.7525208141071847,10855.0
2003-06-25,0.758639078370432,0.758639078370432,0.7372258829372915,0.758639078370432,17286.0
2003-06-26,0.758639078370432,0.7647571342084721,0.758639078370432,0.758639078370432,47720.0
2003-06-27,0.7616978376228151,0.764756864462853,0.7311075692224371,0.7311075692224371,62484.0
2003-06-30,0.7341664848351274,0.7341664848351274,0.7249894057053555,0.7249894057053555,33354.0
2003-07-01,0.7280485423823994,0.7311075692224371,0.7280485423823994,0.7311075692224371,36491.0
2003-07-02,0.7311075988305157,0.7402846797222784,0.7311075988305157,0.7341666257944366,30231.0
2003-07-03,0.7372257831126016,0.7464028656270311,0.7372257831126016,0.7372257831126016,5739.0
2003-07-04,0.7372258194882785,0.7525209577670094,0.7372258194882785,0.7464029024555171,27647.0
2003-07-07,0.7555797290948884,0.7647568089488336,0.7555797290948884,0.7616977823308517,32782.0
2003-07-08,0.7647568637474118,0.7984061589563481,0.7647568637474118,0.7984061589563481,89328.0
2003-07-09,0.7831111111178141,0.7953472198156952,0.770875002419933,0.770875002419933,278731.0
2003-07-10,0.7678159458479336,0.7708749729052822,0.7678159458479336,0.7678159458479336,7836.0
2003-07-11,0.7678161116375541,0.792288333380474,0.7678161116375541,0.7800522225090141,8880.0
2003-07-14,0.7922882763788982,0.7953473038766798,0.7831111938855531,0.7953473038766798,14957.0
2003-07-15,0.795347236922833,0.795347236922833,0.7831111279617651,0.7831111279617651,36474.0
2003-07-16,0.7831110157792698,0.7922880961854323,0.7831110157792698,0.7922880961854323,501221.0
2003-07-17,0.7922883692260062,0.8106425363635942,0.7922883692260062,0.8106425363635942,49333.0
2003-07-18,0.8075835085073295,0.8106425363635942,0.7861703135134768,0.8106425363635942,23791.0
2003-07-21,0.813701564219859,0.8228786477886532,0.8106425363635942,0.8106425363635942,39081.0
2003-07-22,0.8106424013983304,0.822878510786178,0.8106424013983304,0.822878510786178,34698.0
2003-07-23,0.819819323646735,0.819819323646735,0.8106422433945708,0.8167602968960136,41116.0
2003-07-24,0.8106423052835284,0.8106423052835284,0.7953471703622055,0.8075832782992638,27735.0
2003-07-25,0.8075835085073295,0.8106425363635942,0.8075835085073295,0.8106425363635942,155080.0
2003-07-28,0.8106425363635942,0.8106425363635942,0.795347397082271,0.8106425363635942,50595.0
2003-07-29,0.8106425363635942,0.8106425363635942,0.804524480651065,0.8106425363635942,101652.0
2003-07-30,0.8106425363635942,0.813701564219859,0.8075835085073295,0.8106425363635942,117923.0
2003-07-31,0.8106424144202442,0.8167604692124466,0.8106424144202442,0.8137014418163453,21701.0
2003-08-01,0.8167604692124466,0.8198194966085478,0.8137014418163454,0.8137014418163453,73437.0
2003-08-04,0.8106425363635942,0.813701564219859,0.8106425363635942,0.8106425363635942,15160.0
2003-08-05,0.8106425363635942,0.813701564219859,0.8106425363635942,0.8106425363635942,19808.0
2003-08-06,0.8106424013983304,0.822878510786178,0.8106424013983304,0.822878510786178,24002.0
2003-08-07,0.8228783373923434,0.8412324976065951,0.8228783373923434,0.841232497606595,45290.0
2003-08-08,0.8320558759996664,0.8320558759996664,0.8259378192235913,0.8259378192235913,67508.0
2003-08-11,0.8289966143947236,0.8289966143947236,0.801465366647596,0.801465366647596,20833.0
2003-08-12,0.8045243224734298,0.8106423769830876,0.8045243224734298,0.8045243224734299,5550.0
2003-08-13,0.8014654527948002,0.8106425363635942,0.7984064249385356,0.8106425363635942,24649.0
2003-08-14,0.8106423731241679,0.8106423731241679,0.7800521007214981,0.7831111279617651,23989.0
2003-08-15,0.7922883915378341,0.7922883915378341,0.7861703356530126,0.7861703356530129,4720.0
2003-08-18,0.7953473038766798,0.7953473038766798,0.7953473038766798,0.7953473038766798,6972.0
2003-08-19,0.7953471703622055,0.8075832782992638,0.7953471703622055,0.8075832782992638,27700.0
2003-08-20,0.8167605920761237,0.8167605920761237,0.8075835085073295,0.8106425363635942,52295.0
2003-08-21,0.8106425363635942,0.8106425363635942,0.8075835085073295,0.8106425363635942,33694.0
2003-08-22,0.8106424013983304,0.822878510786178,0.8075833740513685,0.822878510786178,27937.0
2003-08-25,0.822878790835554,0.8259378192235913,0.8106426772834043,0.8259378192235913,191865.0
2003-08-26,0.822878790835554,0.8320558759996664,0.822878790835554,0.8259378192235913,95379.0
2003-08-27,0.8289966026449919,0.8320556301290934,0.8259375751608901,0.8320556301290934,96678.0
2003-08-28,0.8351148661443887,0.8381738943923408,0.8289968096484844,0.8381738943923408,60078.0
2003-08-29,0.8522738743706859,0.8522738743706859,0.8460071558694786,0.8522738743706859,38073.0
2003-09-01,0.8428738086154735,0.8460071679106741,0.8366070900250724,0.8366070900250725,64462.0
2003-09-02,0.8334734768753227,0.8460069102387641,0.8334734768753227,0.8428735518979038,23242.0
2003-09-03,0.8460069102387641,0.8460069102387641,0.8397401935570434,0.8428735518979038,918103.0
2003-09-04,0.8428737009911645,0.8460070598862748,0.8397403420960542,0.8460070598862748,109900.0
2003-09-05,0.8460073029727654,0.8554073823590568,0.8460073029727654,0.8554073823590568,16910.0
2003-09-08,0.8585405443490187,0.8585405443490187,0.8491404671284805,0.8491404671284805,20815.0
2003-09-09,0.8491405151200819,0.8522738743706859,0.8428737966188751,0.8522738743706859,28437.0
2003-09-10,0.852273817480624,0.8616738946049709,0.8491404584391751,0.8616738946049709,20828.0
2003-09-11,0.8616739034225314,0.8616739034225314,0.8460071080549674,0.8491404671284805,30718.0
2003-09-12,0.8616739034225314,0.8616739034225314,0.8460071080549674,0.8491404671284805,171536.0
2003-09-15,0.8522738743706859,0.8616739521224964,0.8522738743706859,0.8522738743706859,40529.0
2003-09-16,0.8554071284972316,0.8585404873627654,0.8522737696316978,0.8585404873627654,24227.0
2003-09-17,0.8616738946049709,0.8616738946049709,0.8491404584391751,0.8616738946049709,13069.0
2003-09-18,0.8648071932864871,0.8773406285775013,0.8585404756409799,0.8773406285775013,155528.0
2003-09-19,0.8773406898122157,0.8773406898122157,0.8554071765220727,0.8616738946049709,632038.0
2003-09-22,0.8616739034225314,0.867940621569557,0.8491404671284805,0.8491404671284805,319067.0
2003-09-23,0.8460070993977262,0.8616738946049709,0.8428737403562773,0.8616738946049709,125251.0
2003-09-24,0.8616739521224964,0.8616739521224964,0.8522738743706859,0.8522738743706859,834733.0
2003-09-25,0.849140399172719,0.8773406285775013,0.849140399172719,0.8773406285775013,207130.0
2003-09-26,0.8773406285775013,0.8930074226912692,0.8773406285775013,0.8773406285775013,26980.0
2003-09-29,0.8679405639593668,0.8679405639593668,0.8554071284972316,0.8585404873627654,9448.0
2003-09-30,0.8554071852755059,0.8585405443490187,0.8491404671284805,0.8491404671284805,20661.0
2003-10-01,0.8522738743706859,0.8554072336212892,0.8491405151200819,0.8522738743706859,159111.0
2003-10-02,0.8554071765220727,0.8710739717293177,0.8554071765220727,0.8616738946049709,34399.0
2003-10-03,0.8616738946049709,0.8616738946049709,0.8554071765220727,0.8616738946049709,18576.0
2003-10-06,0.8648071894623583,0.8836073423157466,0.8648071894623583,0.8836073423157466,12185.0
2003-10-07,0.8742074302120193,0.9274745399757948,0.8742074302120193,0.9274745399757948,68185.0
2003-10-08,0.9368748821180016,0.971341845205044,0.9337415218373614,0.9650751246437634,38904.0
2003-10-09,0.9556747630850764,0.9870086731007048,0.9556747630850764,0.9870086731007048,21579.0
2003-10-10,0.9838751571426694,0.9964085925888244,0.9776081230065894,0.9964085925888244,26790.0
2003-10-13,0.9807418244938884,0.996408619220316,0.9400078417921652,0.9776081491355916,61912.0
2003-10-14,0.9713414353973464,0.9776081533147066,0.9650747174799862,0.9713414353973464,40038.0
2003-10-15,0.9744747943560266,0.9838751876450792,0.9713414353973464,0.9713414353973464,19951.0
2003-10-16,0.9713413652598484,0.9807417578701284,0.9556745715976974,0.9807417578701284,26751.0
2003-10-17,0.958808122445334,0.9870086731007048,0.958808122445334,0.9870086731007048,4380.0
2003-10-20,0.974474760272293,1.0026753063270697,0.974474760272293,1.0026753063270697,39920.0
2003-10-21,0.9901418709307253,1.0026753063270697,0.9901418709307253,1.0026753063270697,36914.0
2003-10-22,0.9964083938312784,1.0026751103043092,0.990141677358248,0.990141677358248,11371.0
2003-10-23,1.0026751477852192,1.030875372968007,1.0026751477852192,1.0183419395534343,81430.0
2003-10-24,1.0152085811997915,1.0214752979070776,1.0152085811997915,1.0183419395534343,21584.0
2003-10-27,1.018342337103486,1.049676011975489,1.018342337103486,1.049676011975489,61832.0
2003-10-28,1.0496761067403926,1.0590761863196536,1.0402760271611318,1.0559428264599,59013.0
2003-10-29,1.0559426628154545,1.0716094596862649,1.0559426628154545,1.0716094596862649,15219.0
2003-10-30,1.093543008143206,1.0966763676114593,1.0778762108019404,1.093543008143206,18981.0
2003-10-31,1.0810093307060435,1.0904094070276376,1.049675742967397,1.0778759719321789,38428.0
2003-11-03,1.052809388578053,1.0590761078331437,1.0058089150616063,1.0058089150616063,48547.0
2003-11-04,1.0246086988207426,1.034008774272131,1.0214753403369463,1.034008774272131,39848.0
2003-11-05,1.0246085693139355,1.0402754388559214,1.0183418531384338,1.0371420807681704,53637.0
2003-11-06,1.0653425483327963,1.0653425483327963,1.0402756778713833,1.059075830717443,4776.0
2003-11-07,1.0622092861092685,1.065342645201854,1.059075927016683,1.065342645201854,46339.0
2003-11-10,1.065342645201854,1.0684760042944397,1.0340089751727428,1.065342645201854,39239.0
2003-11-11,1.0653423538968274,1.0653423538968274,1.037142129774569,1.040275488010376,4849.0
2003-11-12,1.034009134987853,1.065342809859856,1.034009134987853,1.049676011975489,250140.0
2003-11-13,1.0465427054794492,1.0590761444226413,1.0465427054794492,1.0465427054794492,8656.0
2003-11-14,1.046542290598976,1.046542290598976,1.0277420605338854,1.0277420605338854,25140.0
2003-11-17,1.021475307468534,1.0496756120185269,1.021475307468534,1.0434088952525813,40032.0
2003-11-18,1.0434089288267598,1.0434089288267598,1.034008774272131,1.034008774272131,37790.0
2003-11-19,1.0340091874329844,1.0528094249510451,1.0340091874329844,1.0465427054794492,9557.0
2003-11-20,1.0465421550314231,1.0465421550314231,1.0340086435771887,1.0371420807681704,675324.0
2003-11-21,1.0371420807681704,1.0371420807681704,1.0340086435771887,1.0371420807681704,5618.0
2003-11-24,1.0340089751727428,1.065342645201854,1.0340089751727428,1.065342645201854,48842.0
2003-11-25,1.0653426550947804,1.0653426550947804,1.021475548287971,1.021475548287971,26215.0
2003-11-26,1.018342395799534,1.049676072477573,1.0120756762845806,1.0152090360420571,10385.0
2003-11-27,1.0058084137240262,1.0058084137240262,0.971341158587892,0.9995416975925332,36550.0
2003-11-28,0.999541789431576,1.0183419395534343,0.9713412478358366,1.0183419395534343,43224.0
2003-12-01,1.034008774272131,1.034008774272131,1.034008774272131,1.034008774272131,5823.0
2003-12-02,1.0246087612603254,1.0246087612603254,1.012075326561355,1.012075326561355,11658.0
2003-12-03,1.0026754025121518,1.0246089165598025,1.0026754025121518,1.0089421208114806,37789.0
2003-12-04,1.0246088978949863,1.065342645201854,1.021475538802401,1.065342645201854,38575.0
2003-12-05,1.055942784686843,1.0653428638942373,1.0465427054794492,1.0465427054794492,17752.0
2003-12-08,1.0465423954867366,1.0622091895251196,1.04340903667906,1.059075830717443,45133.0
2003-12-09,1.049675758159982,1.0528091169791978,1.049675758159982,1.0528091169791978,65171.0
2003-12-10,1.049676065215247,1.0528094249510451,1.0434093457436513,1.0465427054794492,33276.0
2003-12-11,1.046542340088403,1.0496756987302167,1.030875467776091,1.030875467776091,104698.0
2003-12-12,1.0340087283253705,1.0340087283253705,1.02460865329168,1.02460865329168,39629.0
2003-12-15,1.037142178486636,1.0465422536355542,1.0340087410004246,1.0434088952525813,42836.0
2003-12-16,1.043409225318806,1.074742819060427,1.043409225318806,1.0716094596862649,95038.0
2003-12-17,1.0622092731488677,1.175010199105619,1.0622092731488677,1.1562100447794936,54301.0
2003-12-18,1.1750102411293013,1.1750102411293013,1.099809621135286,1.099809621135286,150705.0
2003-12-19,1.1154764032222144,1.121743121477829,1.1154764032222144,1.1186097623500215,6886.0
2003-12-22,1.1123431493579423,1.1154765087822662,1.1029430710849697,1.1123431493579423,7756.0
2003-12-23,1.121742906126793,1.1750100010733562,1.121742906126793,1.1436764158106718,55576.0
2003-12-24,1.143676560767061,1.153076637537288,1.143676560767061,1.153076637537288,4063.0
2003-12-25,1.220992045670029,1.220992045670029,1.220992045670029,1.220992045670029,0.0
2003-12-26,1.220992045670029,1.220992045670029,1.220992045670029,1.220992045670029,0.0
2003-12-29,1.1718768982243863,1.1718768982243863,1.1468100245452082,1.1468100245452082,1146.0
2003-12-30,1.1593434613847975,1.1687435390144894,1.1468100245452082,1.1468100245452082,7933.0
2003-12-31,1.1499433837551056,1.1499433837551056,1.1342765877056191,1.1468100245452082,224345.0
2004-01-01,1.2143559964887276,1.2143559964887276,1.2143559964887276,1.2143559964887276,0.0
2004-01-02,1.1593433512755336,1.1593433512755336,1.1593433512755336,1.1593433512755336,105.0
2004-01-05,1.1029429276313258,1.159343389933467,1.0966762095977545,1.1029429276313258,25334.0
2004-01-06,1.1280098048540228,1.1687434722559842,1.1280098048540228,1.1687434722559842,45439.0
2004-01-07,1.165609762775282,1.1687431208641332,1.156209688508728,1.165609762775282,3905.0
2004-01-08,1.1656101175603129,1.171876835645461,1.162476758517739,1.162476758517739,24027.0
2004-01-09,1.1718767190701769,1.1875435127245544,1.1718767190701769,1.1875435127245544,42918.0
2004-01-12,1.187543569129372,1.187543569129372,1.1718767747308678,1.1781434924902694,184530.0
2004-01-13,1.187543630858331,1.187543630858331,1.162476758517739,1.162476758517739,25390.0
2004-01-14,1.1656100016084256,1.1875435127245544,1.1656100016084256,1.1875435127245544,10480.0
2004-01-15,1.1875435611082232,1.19067691996676,1.1593433313813912,1.19067691996676,22043.0
2004-01-16,1.19067691996676,1.19067691996676,1.1812768433911494,1.19067691996676,11855.0
2004-01-19,1.190677036961388,1.190677036961388,1.099809621135286,1.099809621135286,39785.0
2004-01-20,1.112343082418383,1.1468100340117664,1.112343082418383,1.134276597068718,6594.0
2004-01-21,1.1217430483031978,1.153076637537288,1.1217430483031978,1.153076637537288,35653.0
2004-01-22,1.153076330419877,1.165609762775282,1.153076330419877,1.165609762775282,401235.0
2004-01-23,1.1562099725228547,1.19067691996676,1.1562099725228547,1.19067691996676,33088.0
2004-01-26,1.2608076355346771,1.2608076355346771,1.2608076355346771,1.2608076355346771,0.0
2004-01-27,1.1718764789529843,1.1781431951306869,1.165609762775282,1.165609762775282,17753.0
2004-01-28,1.1656102041025689,1.1812770004786404,1.143676689176068,1.1812770004786404,36352.0
2004-01-29,1.1436763206502356,1.1436763206502356,1.1154760962602404,1.1311428875880156,28702.0
2004-01-30,1.1311431587823966,1.1342765177991825,1.1029429276313258,1.1029429276313258,36137.0
2004-02-02,1.0998092724352495,1.1060759887811904,1.0904091979163384,1.0904091979163384,19022.0
2004-02-03,1.0778760554970408,1.109209645664897,1.0778760554970408,1.1029429276313258,42819.0
2004-02-04,1.0998094337504345,1.0998094337504345,1.074742564689973,1.074742564689973,14255.0
2004-02-05,1.0653423325325753,1.10294263060822,1.0653423325325753,1.0904091979163384,24656.0
2004-02-06,1.102943337238627,1.1060766974190694,1.0966766168777429,1.0966766168777429,28710.0
2004-02-09,1.1123427078026569,1.1123427078026569,1.0841424841780931,1.0841424841780931,102257.0
2004-02-10,1.0747424096365716,1.0872758423586,1.0747424096365716,1.0841424841780931,16745.0
2004-02-11,1.093542716485319,1.093542716485319,1.074742564689973,1.074742564689973,37385.0
2004-02-12,1.081009466136782,1.099809621135286,1.0778761069703646,1.099809621135286,46214.0
2004-02-13,1.0998092251656837,1.0998092251656837,1.0810090769358878,1.0810090769358878,9900.0
2004-02-16,1.0810092647203842,1.1060761333812,1.0653424718073743,1.1060761333812,32134.0
2004-02-17,1.106076378027034,1.1217431744052806,1.106076378027034,1.1154764558539818,35068.0
2004-02-18,1.1186098008899072,1.13740995630448,1.1186098008899072,1.134276597068718,48143.0
2004-02-19,1.1436764158106718,1.1499431328632086,1.1374096987581348,1.1436764158106718,22295.0
2004-02-20,1.1374096041191255,1.1530763954469008,1.1311428875880156,1.1311428875880156,6967.0
2004-02-23,1.131142841017215,1.131142841017215,1.1123426921979147,1.1217427666075648,11386.0
2004-02-24,1.1123430965783323,1.1280098929565792,1.0998096594757354,1.1154764558539818,23603.0
2004-02-25,1.1217429262942098,1.1280096434594136,1.1060761333812,1.1060761333812,28125.0
2004-02-26,1.112343057800955,1.112343057800955,1.099809621135286,1.099809621135286,30047.0
2004-02-27,1.1795056691067367,1.1795056691067367,1.051991523140859,1.102997229814579,67630.0
2004-03-01,1.1125608961745743,1.125312304000613,1.0998094883485356,1.125312304000613,50891.0
2004-03-02,1.128500384641952,1.128500384641952,1.096621858616835,1.115748974231905,38727.0
2004-03-03,1.0998096306294214,1.0998096306294214,1.0806825164159146,1.0838703687848323,48322.0
2004-03-04,1.071118892848548,1.0966217102174958,1.0679310406774294,1.0966217102174958,53850.0
2004-03-05,1.0838703188488732,1.0838703188488732,1.0519917161494354,1.0647432055165886,180866.0
2004-03-08,1.0360521080026437,1.0519913637738592,1.026488554539914,1.0360521080026437,71644.0
2004-03-09,1.0424280776351535,1.0711188258598374,1.0424280776351535,1.0711188258598374,65257.0
2004-03-10,1.0711189430543369,1.0774946476954177,1.0711189430543369,1.0774946476954177,122396.0
2004-03-11,1.0806822201761,1.0806822201761,1.045615773251555,1.067930814195882,15802.0
2004-03-12,1.055179295407039,1.055179295407039,1.026488554539914,1.0360521080026437,60537.0
2004-03-15,1.026489123221141,1.026489123221141,1.020113417380475,1.023301270300808,121032.0
2004-03-16,1.0233011110611117,1.0360525207581497,1.0201132586368522,1.0201132586368522,58493.0
2004-03-17,1.023301328118149,1.0296770343190471,1.023301328118149,1.026489181218598,73511.0
2004-03-18,1.023301270300808,1.026489123221141,1.020113417380475,1.023301270300808,293687.0
2004-03-19,1.0488039109727172,1.0519917633377591,1.0328646491475055,1.0519917633377591,186249.0
2004-03-22,1.051991476241664,1.074306517185991,1.051991476241664,1.067930814195882,34787.0
2004-03-23,1.067930814195882,1.067930814195882,1.051991476241664,1.067930814195882,33510.0
2004-03-24,1.0679311486396337,1.0806825586132078,1.0615554436528465,1.0806825586132078,52887.0
2004-03-25,1.080682286283715,1.080682286283715,1.051991540594206,1.0551794727632184,21242.0
2004-03-26,1.051991723780599,1.0870581789564566,1.051991723780599,1.0870581789564566,244217.0
2004-03-29,1.0902460735226678,1.093433925891586,1.0838703687848323,1.0838703687848323,25720.0
2004-03-30,1.087058012613502,1.0998094196429546,1.087058012613502,1.0998094196429546,123464.0
2004-03-31,1.0998092959612311,1.1093728501578282,1.0934335931635002,1.1093728501578282,277001.0
2004-04-01,1.109373187736175,1.109373187736175,1.0838703687848323,1.0838703687848323,36666.0
2004-04-02,1.0870581789564566,1.1061852924274895,1.0838703267112846,1.0870581789564566,14373.0
2004-04-05,1.0838703687848323,1.102997482998339,1.0838703687848323,1.0838703687848323,21401.0
2004-04-06,1.0870582046570387,1.0870582046570387,1.0774946476954177,1.0774946476954177,67499.0
2004-04-07,1.0838703687848323,1.0902460735226678,1.0838703687848323,1.0838703687848323,6478.0
2004-04-08,1.0838703687848323,1.08705822115375,1.0838703687848323,1.0838703687848323,11393.0
2004-04-09,1.1477097885501,1.1477097885501,1.1477097885501,1.1477097885501,0.0
2004-04-12,1.1477097885501,1.1477097885501,1.1477097885501,1.1477097885501,0.0
2004-04-13,1.087058337909104,1.0902461906204124,1.087058337909104,1.0902461906204124,12963.0
2004-04-14,1.08705822115375,1.08705822115375,1.0838703687848323,1.0838703687848323,21747.0
2004-04-15,1.0870581789564566,1.0870581789564566,1.0838703267112846,1.0870581789564566,9554.0
2004-04-16,1.0838704851977952,1.0902461906204124,1.0774947797751775,1.0902461906204124,64310.0
2004-04-19,1.0902461906204124,1.0902461906204124,1.0838704851977952,1.0902461906204124,11975.0
2004-04-20,1.0902458643708652,1.1061851231576811,1.0838701608561387,1.0998094196429546,25934.0
2004-04-21,1.0902458643708652,1.0998094196429546,1.0583673467972334,1.0998094196429546,27028.0
2004-04-22,1.0966216512995512,1.0998095032993964,1.0902459472998602,1.093433799299706,62401.0
2004-04-23,1.0998099379438298,1.1061856444631972,1.0998099379438298,1.1061856444631972,45357.0
2004-04-26,1.1061851231576811,1.1061851231576811,1.0998094196429546,1.0998094196429546,4235.0
2004-04-27,1.1061851231576811,1.1061851231576811,1.0966215678855915,1.0998094196429546,4129.0
2004-04-28,1.0934337161282282,1.1029972714003178,1.0934337161282282,1.0998094196429546,28253.0
2004-04-29,1.0966218011370186,1.112561063314115,1.0966218011370186,1.112561063314115,213692.0
2004-04-30,1.115748974231905,1.115748974231905,1.096621858616835,1.115748974231905,518678.0
2004-05-03,1.11893673291598,1.1380638469256077,1.1093731759111665,1.1380638469256077,127535.0
2004-05-04,1.1476274894447465,1.1476274894447465,1.1157489637199705,1.131688226582359,61894.0
2004-05-05,1.1316880175225954,1.147627277440481,1.1316880175225954,1.147627277440481,83517.0
2004-05-06,1.1476269718784669,1.179505483226409,1.1476269718784669,1.163566227552438,47905.0
2004-05-07,1.157190951585242,1.157190951585242,1.1476273946577005,1.1540030992760613,29211.0
2004-05-10,1.154003151474228,1.154003151474228,1.1348760367539832,1.1348760367539832,21276.0
2004-05-11,1.1221244520441034,1.1412515637831615,1.1221244520441034,1.125312304000613,3017.0
2004-05-12,1.1412512541125697,1.1412512541125697,1.1412512541125697,1.1412512541125697,384.0
2004-05-13,1.1476269562955863,1.1476269562955863,1.1412512541125697,1.1412512541125697,20442.0
2004-05-14,1.1380638469256077,1.1380638469256077,1.1285002899207937,1.1380638469256077,9476.0
2004-05-17,1.1380637118266517,1.1380637118266517,1.125312304000613,1.125312304000613,86947.0
2004-05-18,1.115748974231905,1.115748974231905,1.1029975638218583,1.115748974231905,147934.0
2004-05-19,1.0838703674671497,1.102997481657403,1.0201132396873365,1.0519917633377591,51263.0
2004-05-20,0.9977982385532213,1.000986090807788,0.9563558373279946,0.9722950986008292,79614.0
2004-05-21,0.9627314494011852,0.9691071532981608,0.9244772260193332,0.95635574550421,112876.0
2004-05-24,0.9563558535302236,0.9882343766159666,0.9499801489130748,0.9786708196902436,105551.0
2004-05-25,0.9722951150730952,0.9882343766159666,0.9659194104559464,0.9786708196902436,76098.0
2004-05-26,1.0041741527788095,1.0328648290618072,1.0041741527788095,1.023301270300808,27916.0
2004-05-27,1.0360526819821405,1.0519919465838057,1.023301270300808,1.023301270300808,36728.0
2004-05-28,1.0233011110611117,1.0233011110611117,1.0201132586368522,1.0201132586368522,9241.0
2004-05-31,1.0169250010771846,1.0360521080026437,1.0073614476144557,1.0360521080026437,16757.0
2004-06-01,1.0328644922695476,1.051991603554655,1.0328644922695476,1.0488037516738038,35579.0
2004-06-02,1.0488037516738038,1.0488037516738038,1.0488037516738038,1.0488037516738038,0.0
2004-06-03,1.0073620056991424,1.023301270300808,1.0073620056991424,1.023301270300808,8646.0
2004-06-04,1.0296764737746564,1.0360521765046935,1.0073615142195262,1.0073615142195262,12521.0
2004-06-07,1.0073618489398142,1.0201132586368522,1.0041739965155547,1.0201132586368522,2435.0
2004-06-08,1.004173596460212,1.0360521080026437,1.004173596460212,1.0360521080026437,15905.0
2004-06-09,1.0360526513114652,1.0360526513114652,0.9818588313541992,0.9818588313541992,7195.0
2004-06-10,1.0041739965155547,1.0201132586368522,1.0041739965155547,1.0201132586368522,29926.0
2004-06-11,1.0041741230518468,1.0041741230518468,0.9818588313541992,0.9818588313541992,43783.0
2004-06-14,1.0396895483112998,1.0396895483112998,1.0396895483112998,1.0396895483112998,0.0
2004-06-15,0.9882344675828312,1.0041740525088023,0.9786709097767842,0.9946101727868628,16767.0
2004-06-16,1.000986144091295,1.0201132586368522,1.000986144091295,1.0201132586368522,22040.0
2004-06-17,1.0201132586368522,1.0201132586368522,1.0169254062125923,1.0201132586368522,67817.0
2004-06-18,1.0201131912152477,1.032864600069516,1.0201131912152477,1.032864600069516,10570.0
2004-06-21,1.0328642754570263,1.042427829092058,1.0328642754570263,1.042427829092058,18159.0
2004-06-22,1.0424282062426329,1.0519917633377591,1.0424282062426329,1.0519917633377591,12600.0
2004-06-23,1.051991540594206,1.0615551761433426,1.051991540594206,1.0551794727632184,4840.0
2004-06-24,1.0806825164159146,1.0966217782605034,1.0806825164159146,1.0838703687848323,81719.0
2004-06-25,1.0838702337468271,1.0838702337468271,1.0711188258598374,1.0711188258598374,112807.0
2004-06-28,1.0647429445471697,1.0647429445471697,1.0615550931064672,1.0615550931064672,33520.0
2004-06-29,1.0615551761433426,1.0615551761433426,1.0551794727632184,1.0551794727632184,28740.0
2004-06-30,1.0456160850343224,1.0743068375237932,1.0360525276974883,1.0743068375237932,23863.0
2004-07-01,1.0743068375237932,1.0743068375237932,1.0743068375237932,1.0743068375237932,6931.0
2004-07-02,1.067930968492492,1.067930968492492,1.0392402204127646,1.0392402204127646,921.0
2004-07-05,1.0519913827270897,1.0519913827270897,1.039239977880381,1.042427829092058,56520.0
2004-07-06,1.045615680303735,1.0519913827270897,1.042427829092058,1.042427829092058,11300.0
2004-07-07,1.0424282062426329,1.0519917633377591,1.0424282062426329,1.0519917633377591,22955.0
2004-07-08,1.0519917633377591,1.0519917633377591,1.0456160586076748,1.0519917633377591,22403.0
2004-07-09,1.0519916282353292,1.0519916282353292,1.0392402204127646,1.0392402204127646,47269.0
2004-07-12,1.0392401960312498,1.0488037516738038,1.0392401960312498,1.0488037516738038,70585.0
2004-07-13,1.048803688904144,1.0551794727632184,1.048803688904144,1.0551794727632184,20140.0
2004-07-14,1.0551795318125496,1.0583673836810084,1.0551795318125496,1.0583673836810084,15512.0
2004-07-15,1.0743067953748775,1.0774946476954177,1.064743238413256,1.0774946476954177,8486.0
2004-07-16,1.0774947797751775,1.0902461906204124,1.0743069270638688,1.0902461906204124,46324.0
2004-07-19,1.0966215678855915,1.0998094196429546,1.0966215678855915,1.0998094196429546,2382.0
2004-07-20,1.1125607789239365,1.1189364821650327,1.1125607789239365,1.1189364821650327,10493.0
2004-07-21,1.122124594575154,1.122124594575154,1.122124594575154,1.122124594575154,10588.0
2004-07-22,1.1316880175225954,1.147627277440481,1.1316880175225954,1.147627277440481,21460.0
2004-07-23,1.208196280307502,1.208196280307502,1.182693468340117,1.192257022827886,37861.0
2004-07-26,1.195445151855408,1.201820856327422,1.1795058906753724,1.201820856327422,76578.0
2004-07-27,1.1954448743238093,1.1954448743238093,1.1890691713319628,1.192257022827886,72161.0
2004-07-28,1.1954449576389274,1.1954449576389274,1.1858814024846371,1.1858814024846371,7862.0
2004-07-29,1.1858811854959974,1.19544473890038,1.163566227552438,1.163566227552438,35100.0
2004-07-30,1.1476273946577005,1.157190951585242,1.1476273946577005,1.1540030992760613,9801.0
2004-08-02,1.1540026584786034,1.1540026584786034,1.1412512541125697,1.1412512541125697,21200.0
2004-08-03,1.1412517478406683,1.1603788626644878,1.1189367805462127,1.1571910101938514,170469.0
2004-08-04,1.173129913852347,1.1954448743238093,1.1571906563727312,1.192257022827886,7313.0
2004-08-05,1.1954452197287635,1.1954452197287635,1.1890695148947583,1.1890695148947583,12118.0
2004-08-06,1.173130078256044,1.1795057821413883,1.173130078256044,1.1795057821413883,22296.0
2004-08-09,1.1731300933090985,1.1731300933090985,1.147627277440481,1.147627277440481,6266.0
2004-08-10,1.147627181867476,1.1858814024846371,1.1316879232769927,1.1858814024846371,5775.0
2004-08-11,1.1858814024846371,1.189069254202734,1.1858814024846371,1.1858814024846371,238776.0
2004-08-12,1.1858813198360398,1.192257022827886,1.182693468340117,1.192257022827886,27457.0
2004-08-13,1.192257022827886,1.192257022827886,1.192257022827886,1.192257022827886,529.0
2004-08-16,1.1922573835238226,1.195445235984173,1.1922573835238226,1.195445235984173,60355.0
2004-08-17,1.195445235984173,1.1986330884445235,1.195445235984173,1.195445235984173,12458.0
2004-08-18,1.189069405875418,1.2050086664990465,1.189069405875418,1.2050086664990465,140722.0
2004-08-19,1.205008857195761,1.220948120341831,1.205008857195761,1.220948120341831,22101.0
2004-08-20,1.2273237505054406,1.2368873078079283,1.2113844883346268,1.2113844883346268,40114.0
2004-08-23,1.2113842797662546,1.227323539192749,1.2113842797662546,1.227323539192749,23433.0
2004-08-24,1.2273233248243087,1.2751410947517787,1.2273233248243087,1.2751410947517787,30760.0
2004-08-25,1.236886878809803,1.2751410947517787,1.2273233248243087,1.2751410947517787,33274.0
2004-08-26,1.2878925836204278,1.2878925836204278,1.2687654744085295,1.2687654744085295,7922.0
2004-08-27,1.2687657433120092,1.2687657433120092,1.2432629256243857,1.256014334468197,7434.0
2004-08-30,1.2528264486658038,1.2528264486658038,1.2432628922893685,1.2432628922893685,4197.0
2004-08-31,1.211384370748498,1.211384370748498,1.2050086664990465,1.2050086664990465,10588.0
2004-09-01,1.2081965774168366,1.2113844296966891,1.2081965774168366,1.2081965774168366,20118.0
2004-09-02,1.1858816114578694,1.2081965774168366,1.182693759178017,1.2081965774168366,14001.0
2004-09-03,1.2309313956483,1.2309313956483,1.1887094941125926,1.2179400413296209,14578.0
2004-09-06,1.1984531135040524,1.1984531135040524,1.1984531135040524,1.1984531135040524,3917.0
2004-09-07,1.1984530098516022,1.2179400413296209,1.1952051712719325,1.2179400413296209,17509.0
2004-09-08,1.217939822948293,1.217939822948293,1.1887092809724142,1.2146919849509727,44004.0
2004-09-09,1.2146923616270655,1.2146923616270655,1.188709649591268,1.188709649591268,9692.0
2004-09-10,1.188709649591268,1.188709649591268,1.1854618105867936,1.188709649591268,18043.0
2004-09-13,1.1919569520321929,1.2017004646595413,1.1919569520321929,1.2017004646595413,2964.0
2004-09-14,1.2017006329616935,1.2146919849509727,1.2017006329616935,1.2146919849509727,25423.0
2004-09-15,1.2146919849509727,1.2309311749375724,1.2146919849509727,1.2146919849509727,40810.0
2004-09-16,1.227683598849621,1.276401179202643,1.227683598849621,1.2666576631320388,37319.0
2004-09-17,1.2666575458891354,1.273153222668293,1.2634097074995567,1.2634097074995567,41910.0
2004-09-20,1.2666575787982286,1.273153255746151,1.2666575787982286,1.2699054172721898,53670.0
2004-09-21,1.2699055018222405,1.2699055018222405,1.2634098244418372,1.2666576631320388,34598.0
2004-09-22,1.2666576305728383,1.2666576305728383,1.2601619533594055,1.2601619533594055,23506.0
2004-09-23,1.2569136954884268,1.2569136954884268,1.2504180204417332,1.2569136954884268,11819.0
2004-09-24,1.250418579564018,1.250418579564018,1.2211880287835126,1.227683706734736,24923.0
2004-09-27,1.2276835703286744,1.2406749247876716,1.2211878930991762,1.2406749247876716,12970.0
2004-09-28,1.2504180204417332,1.2569136954884268,1.2471701829183863,1.2569136954884268,50933.0
2004-09-29,1.2504185055495711,1.2569141831163042,1.2504185055495711,1.253666344332938,30867.0
2004-09-30,1.2536664508634827,1.2569142899228347,1.2341794165073694,1.2341794165073694,33087.0
2004-10-01,1.2341792342279698,1.2341792342279698,1.2179400413296209,1.2179400413296209,5871.0
2004-10-04,1.2179400413296209,1.2244357184889605,1.2179400413296209,1.2179400413296209,7387.0
2004-10-05,1.2179401898079012,1.227683706734736,1.2049488339054544,1.227683706734736,19552.0
2004-10-06,1.2179396556800035,1.2211874932312752,1.2081961430261898,1.2211874932312752,31221.0
2004-10-07,1.2081964930647526,1.2146921700492224,1.191957300603579,1.2114443315569876,82183.0
2004-10-08,1.211444214101847,1.2211877286338726,1.2081963759245054,1.2081963759245054,10409.0
2004-10-11,1.2081961430261898,1.2211874932312752,1.1887091177185618,1.2211874932312752,22451.0
2004-10-12,1.2211874932312752,1.2244353307825462,1.2211874932312752,1.2211874932312752,16094.0
2004-10-13,1.2146920522791889,1.2146920522791889,1.2081963759245054,1.2081963759245054,5637.0
2004-10-14,1.211444511856678,1.227683706734736,1.211444511856678,1.227683706734736,23326.0
2004-10-15,1.227683706734736,1.2439229016127948,1.227683706734736,1.227683706734736,22871.0
2004-10-18,1.2276839655757283,1.2828972398021186,1.2276839655757283,1.2828972398021186,20817.0
2004-10-19,1.2666576631320388,1.282896856583046,1.2406749536104271,1.2666576631320388,103769.0
2004-10-20,1.2666576631320388,1.2699055018222405,1.2601619857516355,1.2666576631320388,51878.0
2004-10-21,1.2666576631320388,1.2666576631320388,1.2504184696810314,1.2666576631320388,18067.0
2004-10-22,1.266657624589138,1.3056316876856209,1.266657624589138,1.2991360105028738,102671.0
2004-10-25,1.3056318050186024,1.3056318050186024,1.3023839661353558,1.3023839661353558,6790.0
2004-10-26,1.3023838490942474,1.3023838490942474,1.2991360105028738,1.2991360105028738,5591.0
2004-10-27,1.2666576305728383,1.2699054691795546,1.2276835672922422,1.2601619533594055,15361.0
2004-10-28,1.266657595126848,1.2828967877059942,1.266657595126848,1.2731532721585062,10347.0
2004-10-29,1.279649183423471,1.2828970225338006,1.279649183423471,1.279649183423471,254106.0
2004-11-01,1.2828969328358768,1.3023839661353558,1.2828969328358768,1.3023839661353558,109651.0
2004-11-02,1.2991360711889868,1.3316144586198742,1.2991360711889868,1.3316144586198742,102262.0
2004-11-03,1.3316143716155764,1.3575970798626422,1.3316143716155764,1.3543492413317593,36558.0
2004-11-04,1.3575974067246768,1.3803322819146235,1.3575974067246768,1.3803322819146235,59968.0
2004-11-05,1.3803321782618745,1.3965714556000408,1.3803321782618745,1.3965714556000408,82381.0
2004-11-08,1.3446054410945176,1.3543489546245262,1.338109765407845,1.338109765407845,30721.0
2004-11-09,1.3478537598171985,1.3478537598171985,1.3121275307943057,1.3121275307943057,49447.0
2004-11-10,1.31862257025777,1.331613919975056,1.3153747328284486,1.3251182451164132,15146.0
2004-11-11,1.3251187811336966,1.3316144586198742,1.321870942390608,1.3316144586198742,61401.0
2004-11-12,1.3153752649044304,1.3316144586198742,1.3153752649044304,1.3316144586198742,38169.0
2004-11-15,1.3251187422182162,1.3770842425748917,1.3218709035705083,1.3640928059907091,65153.0
2004-11-16,1.3640927569244092,1.3803319495788255,1.32511869455381,1.3543492413317593,27678.0
2004-11-17,1.3478533634556682,1.3511012015026616,1.3121271449387395,1.334862011267694,29277.0
2004-11-18,1.3348622775259968,1.3478536323052916,1.3316144388311733,1.3478536323052916,8989.0
2004-11-19,1.3316147221144392,1.3446060796574717,1.3316147221144392,1.3446060796574717,13121.0
2004-11-22,1.3413582402717137,1.3446060796574717,1.3413582402717137,1.3446060796574717,26461.0
2004-11-23,1.344605758059632,1.3640927897133446,1.344605758059632,1.3608449511043927,32015.0
2004-11-24,1.360844749811566,1.360844749811566,1.3413577210403271,1.3413577210403271,82115.0
2004-11-25,1.347853776093637,1.347853776093637,1.3153753856806225,1.3153753856806225,12466.0
2004-11-26,1.3153752453570549,1.3478536323052916,1.3153752453570549,1.3478536323052916,14822.0
2004-11-29,1.3478536323052916,1.3478536323052916,1.3348622775259968,1.3478536323052916,33074.0
2004-11-30,1.3478536323052916,1.3478536323052916,1.3153752453570549,1.3478536323052916,234974.0
2004-12-01,1.338110258969733,1.341358098011034,1.3153753856806225,1.3153753856806225,7012.0
2004-12-02,1.328366335173707,1.334862011267694,1.3251184971267136,1.334862011267694,19210.0
2004-12-03,1.3316144388311733,1.3478536323052916,1.305631729272584,1.3478536323052916,34192.0
2004-12-06,1.3316147221144392,1.3446060796574717,1.3316147221144392,1.3446060796574717,7857.0
2004-12-07,1.3316144388311733,1.3478536323052916,1.3316144388311733,1.3478536323052916,22283.0
2004-12-08,1.354349210645758,1.354349210645758,1.328366502987392,1.328366502987392,8679.0
2004-12-09,1.325118530397628,1.3413577210403271,1.3056315016263889,1.3413577210403271,30787.0
2004-12-10,1.3413578421694785,1.3413578421694785,1.3056316195293414,1.3056316195293414,31538.0
2004-12-13,1.3023838490942474,1.3088795262769943,1.282896817546006,1.2991360105028738,24491.0
2004-12-14,1.2991356739919369,1.2991356739919369,1.2926399984917436,1.2926399984917436,8015.0
2004-12-15,1.3153753856806225,1.3153753856806225,1.3153753856806225,1.3153753856806225,105.0
2004-12-16,1.328366502987392,1.3381100183592791,1.325118664530096,1.328366502987392,187923.0
2004-12-17,1.3251187105179651,1.357597096218076,1.3251187105179651,1.357597096218076,58178.0
2004-12-20,1.3575972112180024,1.377084326282141,1.3511015335277414,1.377084326282141,34988.0
2004-12-21,1.3770839890017277,1.4128101255546304,1.3770839890017277,1.4128101255546304,11276.0
2004-12-22,1.4128104626077609,1.432297495554716,1.409562705776624,1.4160583834256093,42013.0
2004-12-23,1.4258014777532624,1.4290493977962575,1.4095623694983086,1.4128101255546304,4521.0
2004-12-24,1.422553957400739,1.422553957400739,1.4193060368195949,1.4193060368195949,13447.0
2004-12-27,1.502901981149552,1.502901981149552,1.502901981149552,1.502901981149552,0.0
2004-12-28,1.502901981149552,1.502901981149552,1.502901981149552,1.502901981149552,0.0
2004-12-29,1.4128101255546304,1.4128101255546304,1.4128101255546304,1.4128101255546304,5612.0
2004-12-30,1.4193062093536082,1.4225541303295772,1.3998191754579552,1.4095627743991417,18159.0
2004-12-31,1.4160584900138058,1.4322976033652477,1.3965714556000408,1.3965714556000408,23374.0
2005-01-04,1.396571413265785,1.4290498029708756,1.396571413265785,1.4290498029708756,2033.0
2005-01-05,1.4290498029708756,1.432297559948025,1.4290498029708756,1.4290498029708756,38582.0
2005-01-06,1.4355454412610809,1.4452888759101274,1.4355454412610809,1.4452888759101274,16410.0
2005-01-07,1.4452888759101274,1.4452888759101274,1.4355454412610809,1.4452888759101274,19980.0
2005-01-10,1.4452886413525752,1.4452886413525752,1.4387929646451632,1.4387929646451632,3600.0
2005-01-11,1.4452888759101274,1.4452888759101274,1.438793198148525,1.4452888759101274,11242.0
2005-01-12,1.4452888759101274,1.4452888759101274,1.4420411190226836,1.4452888759101274,9247.0
2005-01-13,1.4485367967842864,1.4582802314333332,1.4452888759101274,1.4452888759101274,28907.0
2005-01-14,1.455032437903573,1.4582801947092283,1.448536760305552,1.4582801947092283,4059.0
2005-01-17,1.4582802294719204,1.4615281503417108,1.4355454393302467,1.4615281503417108,38781.0
2005-01-18,1.4615281503417108,1.4615281503417108,1.4258018407075903,1.4615281503417108,12293.0
2005-01-19,1.4582802061506568,1.4582802061506568,1.3998191073097903,1.4160583834256093,22303.0
2005-01-20,1.4485369007439317,1.4485369007439317,1.442041222516142,1.442041222516142,2656.0
2005-01-21,1.4290498029708756,1.432297559948025,1.4290498029708756,1.4290498029708756,21423.0
2005-01-24,1.4290493643206428,1.4290493643206428,1.406314416512268,1.4258014443537312,44143.0
2005-01-25,1.4258014443537312,1.4258014443537312,1.4193057684065769,1.4258014443537312,16485.0
2005-01-27,1.4290489613443629,1.4290489613443629,1.4225532872289175,1.4225532872289175,27508.0
2005-01-28,1.4225540610745944,1.4225540610745944,1.4128104626077609,1.4160583834256093,10564.0
2005-01-31,1.4160584523643596,1.4225541303295772,1.4095627743991417,1.4095627743991417,11137.0
2005-02-01,1.4225536883734886,1.4258014443537312,1.4095623364791798,1.4258014443537312,12639.0
2005-02-02,1.4290489613443629,1.4290489613443629,1.4160576131134728,1.4225532872289175,45598.0
2005-02-03,1.4225540610745944,1.4225540610745944,1.4063147849587756,1.4160583834256093,29534.0
2005-02-04,1.4160576131134728,1.4225532872289175,1.406314019946994,1.4225532872289175,14310.0
2005-02-07,1.4225532872289175,1.4290489613443629,1.419305368177884,1.4225532872289175,129284.0
2005-02-08,1.4225540857378751,1.4452888759101274,1.4225540857378751,1.4452888759101274,30777.0
2005-02-09,1.4420409889275052,1.4420409889275052,1.4193060368195949,1.4193060368195949,46154.0
2005-02-10,1.4258017139951835,1.429049634576328,1.4193060368195949,1.4193060368195949,43460.0
2005-02-11,1.4290497387235794,1.4290497387235794,1.4160583834256093,1.4160583834256093,7940.0
2005-02-14,1.4193060015899857,1.4322973556186955,1.4193060015899857,1.4322973556186955,20933.0
2005-02-15,1.4550324725888446,1.4712715849776523,1.4550324725888446,1.4615281503417108,56999.0
2005-02-16,1.4615281503417108,1.4615281503417108,1.4387931962133222,1.4615281503417108,7651.0
2005-02-17,1.4582802294719204,1.4940065391060409,1.4582802294719204,1.4615281503417108,62820.0
2005-02-18,1.448536426094206,1.46477553434916,1.399818773355998,1.4128101255546304,28246.0
2005-02-21,1.416058447088839,1.4290498029708756,1.4128105261249706,1.4290498029708756,20189.0
2005-02-22,1.4290497387235794,1.4452888508526864,1.4160583834256093,1.4160583834256093,9582.0
2005-02-23,1.3640930853503757,1.3900758818465402,1.33486253153473,1.3803322819146235,76884.0
2005-02-24,1.3900760140485309,1.3900760140485309,1.3640932150812943,1.3868280924334222,22817.0
2005-02-25,1.3868277486046046,1.396733656926642,1.3868277486046046,1.396733656926642,2308.0
2005-02-28,1.400035650007995,1.400035650007995,1.3835257201489275,1.3868276894487597,83306.0
2005-03-01,1.396733656926642,1.396733656926642,1.3538080541978137,1.396733656926642,38378.0
2005-03-02,1.386828005018255,1.4297536156836932,1.386828005018255,1.4297536156836932,33413.0
2005-03-03,1.426451631609404,1.433055571260932,1.4231495784237191,1.433055571260932,39414.0
2005-03-04,1.4264510999359503,1.4429608595512553,1.4264510999359503,1.4363569223611774,51549.0
2005-03-07,1.4198476482058109,1.433055527101871,1.4165455951218775,1.4198476482058109,79315.0
2005-03-08,1.4165455951218775,1.4231495345699074,1.4165455951218775,1.4198476482058109,275080.0
2005-03-09,1.4198476482058109,1.4297534740179378,1.4198476482058109,1.4198476482058109,445566.0
2005-03-10,1.4264510999359503,1.4363569223611774,1.4231490479810216,1.4363569223611774,30063.0
2005-03-11,1.4198474157211045,1.4363571782779656,1.4198474157211045,1.4231493015445529,14722.0
2005-03-14,1.436356979192792,1.436356979192792,1.4231491042900468,1.4264511563756264,10658.0
2005-03-15,1.423149675581318,1.4297536156836932,1.4198477888900571,1.4297536156836932,49858.0
2005-03-16,1.4363574134659676,1.4363574134659676,1.409941655673847,1.4198476482058109,48713.0
2005-03-17,1.4099414745475831,1.4198474658069862,1.3868276894487597,1.3868276894487597,76323.0
2005-03-18,1.3868276602727925,1.3868276602727925,1.3141843372047546,1.3207882756654854,348029.0
2005-03-21,1.3240902176575238,1.3637138476067965,1.3207882484950846,1.3273921868199632,423625.0
2005-03-22,1.3372982550440111,1.3372982550440111,1.3273923463660509,1.3372982550440111,348105.0
2005-03-23,1.353808117030347,1.3637140258121343,1.327392360278914,1.3339962994667722,28589.0
2005-03-24,1.3406001553749776,1.3538080329302054,1.3406001553749776,1.3538080329302054,5321.0
2005-03-29,1.3604119350501045,1.3868276894487597,1.3604119350501045,1.3868276894487597,31741.0
2005-03-30,1.386827615797058,1.386827615797058,1.3637138319257625,1.3802236775481165,38474.0
2005-03-31,1.3835257201489275,1.3934316280484238,1.373619812249432,1.3868276894487597,106848.0
2005-04-01,1.3868279773900951,1.3868279773900951,1.3538082775360327,1.3670161574776576,53996.0
2005-04-04,1.3703181274630638,1.383526007404689,1.3604122175068452,1.3670161574776576,71580.0
2005-04-05,1.3802238199580583,1.3802238199580583,1.3637139726322367,1.3703179115625654,75166.0
2005-04-06,1.37031787987424,1.3868277268182747,1.3538080329302054,1.3538080329302054,91221.0
2005-04-07,1.3538082775360327,1.3868279773900951,1.3538082775360327,1.3670161574776576,70841.0
2005-04-08,1.3670158872086071,1.3868277032041034,1.3670158872086071,1.3835257338715208,63428.0
2005-04-11,1.3835257201489275,1.3868276894487597,1.3703178429496,1.3868276894487597,47013.0
2005-04-12,1.3802236911278356,1.3802236911278356,1.3769217219708776,1.3769217219708776,71981.0
2005-04-13,1.376921382818235,1.376921382818235,1.3604115411000208,1.3604115411000208,13628.0
2005-04-14,1.3604115411000208,1.3670154777873065,1.3604115411000208,1.3604115411000208,16598.0
2005-04-15,1.3637135094436637,1.3637135094436637,1.3604115411000208,1.3604115411000208,22801.0
2005-04-18,1.3571100023190124,1.3571100023190124,1.3273922778197498,1.3538080329302054,54781.0
2005-04-19,1.3538079964504404,1.3868276894487597,1.3538079964504404,1.3868276894487597,42188.0
2005-04-20,1.3868277032041034,1.3868277032041034,1.3736198258737726,1.3835257338715208,132533.0
2005-04-21,1.3736198810277298,1.3736198810277298,1.3505060947715797,1.3703179115625654,56860.0
2005-04-22,1.3802238199580583,1.3802238199580583,1.3273923085154298,1.3703179115625654,48612.0
2005-04-26,1.3703175345367629,1.3703175345367629,1.3604116288667567,1.3637135974234251,43423.0
2005-04-27,1.3637138476067965,1.3637138476067965,1.3273921868199632,1.3273921868199632,17762.0
2005-04-28,1.3406000910476776,1.3406000910476776,1.3207882756654854,1.3207882756654854,75795.0
2005-04-29,1.320788407247411,1.3372982550440111,1.2877687116542105,1.3372982550440111,69009.0
2005-05-02,1.3207882756654854,1.3207882756654854,1.2910705525921973,1.3207882756654854,18364.0
2005-05-03,1.3042788000177878,1.320788650859538,1.3042788000177878,1.3042788000177878,73484.0
2005-05-04,1.2877685184007654,1.3042783637197584,1.2877685184007654,1.2877685184007654,10673.0
2005-05-05,1.27125853902224,1.27125853902224,1.254748695444279,1.27125853902224,34096.0
2005-05-06,1.2580508771137542,1.2679567849373323,1.2547489078392282,1.2679567849373323,4520.0
2005-05-09,1.307579961827764,1.307579961827764,1.2778622486843865,1.2778622486843865,4382.0
2005-05-10,1.2778630386709873,1.307580770186138,1.2745610685026372,1.3042788000177878,7675.0
2005-05-11,1.2877685184007654,1.2877685184007654,1.2877685184007654,1.2877685184007654,35748.0
2005-05-12,1.2811642786618436,1.314183961526345,1.2811642786618436,1.314183961526345,26562.0
2005-05-13,1.314184149836325,1.3174861185959157,1.314184149836325,1.3174861185959157,31291.0
2005-05-16,1.3042783911795062,1.3042783911795062,1.2712586998463369,1.281164607246288,128637.0
2005-05-17,1.291070351315793,1.2943723200313852,1.27125853902224,1.27125853902224,11966.0
2005-05-18,1.2712586939312625,1.2745606630492157,1.25805081745945,1.25805081745945,21139.0
2005-05-19,1.2646547349541757,1.291070487464564,1.261352765890377,1.2877685184007654,173707.0
2005-05-20,1.291070507041033,1.3075803526103646,1.2877685379271668,1.3075803526103646,27012.0
2005-05-23,1.3174862599519632,1.3174862599519632,1.3042783834964982,1.3075803526103646,61136.0
2005-05-24,1.304278429513659,1.3372981218173123,1.304278429513659,1.3207882756654854,24671.0
2005-05-25,1.3207883390421362,1.3835257574294677,1.3207883390421362,1.3538080329302054,22575.0
2005-05-26,1.3538079731815589,1.3538079731815589,1.3339961577230874,1.3439020654523233,14861.0
2005-05-27,1.3372977395314969,1.3372977395314969,1.314183961526345,1.314183961526345,106522.0
2005-05-30,1.3372981859861708,1.3538080329302054,1.3372981859861708,1.3538080329302054,131563.0
2005-05-31,1.3538081028406113,1.3538081028406113,1.3372982550440111,1.3372982550440111,1567.0
2005-06-01,1.3372982550440111,1.3372982550440111,1.320788407247411,1.3372982550440111,7337.0
2005-06-02,1.3372980943072814,1.3372980943072814,1.3273921868199632,1.3273921868199632,2080.0
2005-06-03,1.327392360278914,1.3339962994667722,1.327392360278914,1.3339962994667722,19817.0
2005-06-06,1.3538079964504404,1.3868276894487597,1.3538079964504404,1.3868276894487597,22336.0
2005-06-07,1.3868277588883868,1.3868277588883868,1.3538080642367438,1.3703179115625654,108744.0
2005-06-08,1.3868274747450346,1.3901294435336675,1.3571097556473397,1.3901294435336675,9091.0
2005-06-09,1.3703181274630638,1.383526007404689,1.3670161574776576,1.3670161574776576,7535.0
2005-06-10,1.3670159420974008,1.3703179115625654,1.3670159420974008,1.3703179115625654,15448.0
2005-06-14,1.37031787987424,1.3868277268182747,1.3538080329302054,1.3538080329302054,21717.0
2005-06-15,1.3538080329302054,1.3868277268182747,1.3472040941525916,1.3538080329302054,18240.0
2005-06-16,1.380223764538938,1.3835257338715208,1.3372981632153629,1.3835257338715208,25240.0
2005-06-17,1.3835257338715208,1.3835257338715208,1.3835257338715208,1.3835257338715208,3706.0
2005-06-20,1.3703176967000494,1.386827541437167,1.3703176967000494,1.373619665647473,13458.0
2005-06-21,1.3835257201489275,1.3868276894487597,1.3835257201489275,1.3868276894487597,12786.0
2005-06-22,1.386827541437167,1.3967334482794376,1.3604117898577788,1.373619665647473,36494.0
2005-06-23,1.370317901401209,1.396733656926642,1.370317901401209,1.396733656926642,13744.0
2005-06-24,1.370317901401209,1.396733656926642,1.370317901401209,1.396733656926642,41694.0
2005-06-27,1.3868277032041034,1.396733611201852,1.380223764538938,1.3835257338715208,14161.0
2005-06-28,1.3835257201489275,1.3868276894487597,1.3802237508490958,1.3868276894487597,75067.0
2005-06-29,1.4033378703196169,1.4165457506659709,1.3868280198866738,1.4033378703196169,34201.0
2005-06-30,1.4198476482058109,1.4198476482058109,1.4132437087577807,1.4198476482058109,23591.0
2005-07-01,1.42645114783478,1.4495648454162984,1.42645114783478,1.4495648454162984,18326.0
2005-07-04,1.4561692352242968,1.4660752277794864,1.4495652957607823,1.4660752277794864,17477.0
2005-07-05,1.4825847579505782,1.4858868105185707,1.4693768811182286,1.4693768811182284,6937.0
2005-07-06,1.4858865845154967,1.4858865845154967,1.4693766576263112,1.4792826471037794,19701.0
2005-07-07,1.4693766083115671,1.4693766083115671,1.4363569223611774,1.4363569223611774,5080.0
2005-07-08,1.4264511563756264,1.4528669061811166,1.4231491042900468,1.4264511563756264,9860.0
2005-07-11,1.4363571890373543,1.4759808195344035,1.4363571890373543,1.4693768811182284,24547.0
2005-07-12,1.4726787096920624,1.4792826471037794,1.4693766576263112,1.4792826471037794,4425.0
2005-07-13,1.479282921858454,1.485886860496754,1.479282921858454,1.485886860496754,21261.0
2005-07-14,1.4891888887055182,1.502396767243754,1.4726791238926396,1.495792827974636,28734.0
2005-07-15,1.5023966871093648,1.5189066177614738,1.5023966871093648,1.5189066177614738,41715.0
2005-07-18,1.51890618609502,1.568435630535651,1.51890618609502,1.551925871295366,18005.0
2005-07-19,1.5453220608870537,1.5453220608870537,1.5189063105621323,1.5453220608870537,24248.0
2005-07-20,1.551926215865996,1.5684359787719055,1.542020224746599,1.5618320402655792,111593.0
2005-07-21,1.5552280666409086,1.617965564394252,1.5552280666409086,1.5948516967841335,18306.0
2005-07-22,1.6377773557965678,1.7005146859234177,1.6179655410112772,1.6740989328763634,56244.0
2005-07-25,1.6740991488663903,1.6740991488663903,1.6509854453280215,1.6509854453280224,42976.0
2005-07-26,1.6212672712790848,1.6212672712790848,1.598153572939757,1.6179653858248058,43667.0
2005-07-27,1.6476833924112109,1.6509854453280215,1.6476833924112109,1.6509854453280224,15472.0
2005-07-28,1.6476829949419525,1.6509850470622125,1.604757484417087,1.6245692969792835,17221.0
2005-07-29,1.604757510568107,1.6179653858248058,1.604757510568107,1.6179653858248058,13050.0
2005-08-01,1.6245692969792835,1.6245692969792835,1.6245692969792835,1.6245692969792835,2007.0
2005-08-02,1.6245696169629442,1.6443814334273792,1.6245696169629442,1.6443814334273792,1003.0
2005-08-03,1.6179653858248058,1.6179653858248058,1.5849456976830585,1.6179653858248058,20093.0
2005-08-04,1.6212673616226012,1.6410791756116436,1.6212673616226012,1.6410791756116434,4955.0
2005-08-05,1.631173208133761,1.6344750934808618,1.631173208133761,1.631173208133761,1623.0
2005-08-08,1.621267250269906,1.6410790628982237,1.5684357499277255,1.5684357499277255,26158.0
2005-08-09,1.5816433458096453,1.5816433458096453,1.5354157911706747,1.5354157911706747,1607.0
2005-08-10,1.5354162053085791,1.542020143466813,1.4825847000427124,1.512302505114665,17293.0
2005-08-11,1.4363571890373543,1.4891886963667529,1.4165453737888305,1.4693768811182284,96325.0
2005-08-12,1.4627728855680124,1.512302505114665,1.4033374421439118,1.512302505114665,70160.0
2005-08-15,1.485886860496754,1.489188746455996,1.485886860496754,1.485886860496754,34315.0
2005-08-16,1.485886527869242,1.4891884130893305,1.485886527869242,1.4891884130893305,37513.0
2005-08-17,1.485886527869242,1.4891884130893305,1.4561687272895498,1.4891884130893305,51691.0
2005-08-18,1.4858870010390253,1.4858870010390253,1.4297534339441873,1.4528673047243654,9331.0
2005-08-19,1.4462632286669543,1.485886860496754,1.4396592900286544,1.485886860496754,13940.0
2005-08-22,1.485886576068902,1.5189062629397856,1.459470826572195,1.5023963361444517,8238.0
2005-08-23,1.489188565267119,1.5816436949543458,1.489188565267119,1.5056984932140216,6772.0
2005-08-24,1.502396623732596,1.5816438873921952,1.485886860496754,1.485886860496754,30713.0
2005-08-25,1.4825848703587274,1.5189066177614738,1.4825848703587274,1.5189066177614738,8807.0
2005-08-26,1.502396623732596,1.502396623732596,1.485886860496754,1.485886860496754,50221.0
2005-08-29,1.479282711038049,1.479282711038049,1.403337344161068,1.4132433340666708,225419.0
2005-08-30,1.4033378703196169,1.449565451531856,1.3736201395403196,1.4033378703196169,216910.0
2005-08-31,1.4363572373495963,1.502396623732596,1.4066395968371546,1.485886860496754,1177040.0
2005-09-01,1.4891888092756065,1.5189066177614738,1.4759809314418484,1.5189066177614738,28329.0
2005-09-02,1.507053180348399,1.5239864409228945,1.507053180348399,1.5239864409228945,13659.0
2005-09-05,1.507053021552054,1.513826290869226,1.500279752234882,1.513826290869226,57577.0
2005-09-06,1.500279815216775,1.5172130747178922,1.4901199963118346,1.5172130747178922,33656.0
2005-09-07,1.5036665681997023,1.5205996570742275,1.5036665681997023,1.5205996570742275,49009.0
2005-09-08,1.5138264503792622,1.5239864409228945,1.5138264503792622,1.5239864409228945,23521.0
2005-09-09,1.517213170892031,1.5239864409228945,1.507053180348399,1.5239864409228945,65841.0
2005-09-12,1.500279815216775,1.5172130747178922,1.500279815216775,1.5172130747178922,7962.0
2005-09-13,1.5036668505727668,1.5409197556892318,1.5002801295650705,1.5409197556892318,72596.0
2005-09-14,1.544306438791733,1.544306438791733,1.544306438791733,1.544306438791733,4394.0
2005-09-15,1.5409194450578445,1.5544659843684068,1.5409194450578445,1.5544659843684068,24115.0
2005-09-16,1.551079116609135,1.551079116609135,1.5104395070205596,1.5104395070205596,30140.0
2005-09-19,1.5104395070205596,1.5104395070205596,1.507052787390864,1.5104395070205596,38912.0
2005-09-20,1.513826497142817,1.513826497142817,1.5036666772800131,1.5070532269027213,7596.0
2005-09-21,1.5002799566626257,1.5070532269027213,1.4867334161824337,1.5070532269027213,31252.0
2005-09-22,1.510439614341094,1.510439614341094,1.4968930768490534,1.4968930768490534,7546.0
2005-09-23,1.4901201367998214,1.5070532269027213,1.4901201367998214,1.5070532269027213,28557.0
2005-09-26,1.4596401671985388,1.4596401671985388,1.4596401671985388,1.4596401671985388,4764.0
2005-09-27,1.4698003499308778,1.4731868996085418,1.456253809230858,1.4731868996085418,18236.0
2005-09-28,1.4731866749661944,1.513826290869226,1.4731866749661944,1.513826290869226,46315.0
2005-09-29,1.507053084818289,1.5172130747178922,1.49350654561526,1.5172130747178922,66497.0
2005-09-30,1.517213170892031,1.5239864409228945,1.517213170892031,1.5239864409228945,59079.0
2005-10-03,1.5205997204101251,1.5273729904409885,1.5205997204101251,1.5239864409228945,18475.0
2005-10-04,1.523986211028369,1.57817236310125,1.523986211028369,1.57817236310125,29724.0
2005-10-05,1.5781725601974017,1.584945830052417,1.5781725601974017,1.584945830052417,62610.0
2005-10-06,1.5443062510154832,1.5443062510154832,1.5239864409228945,1.5239864409228945,6353.0
2005-10-07,1.4901200907685783,1.5239864409228945,1.4833468207377152,1.5239864409228945,3332.0
2005-10-10,1.5409197556892318,1.5409197556892318,1.5273732136478448,1.5409197556892318,23268.0
2005-10-11,1.55785270469338,1.55785270469338,1.5239863564169729,1.5544659843684068,6191.0
2005-10-12,1.5544658873961497,1.5544658873961497,1.540919348930661,1.5476926181634056,8912.0
2005-10-13,1.5544660705644413,1.5544660705644413,1.5239864409228945,1.5239864409228945,5028.0
2005-10-14,1.5409194450578445,1.5544659843684068,1.5138263664367186,1.5544659843684068,33796.0
2005-10-17,1.5409197556892318,1.5409197556892318,1.5409197556892318,1.5409197556892318,7832.0
2005-10-18,1.5409197556892318,1.5409197556892318,1.5409197556892318,1.5409197556892318,76769.0
2005-10-19,1.5409194450578445,1.5544659843684068,1.537532895727536,1.5544659843684068,58733.0
2005-10-20,1.5544659843684068,1.5544659843684068,1.5544659843684068,1.5544659843684068,0.0
2005-10-21,1.5239863443194073,1.5239863443194073,1.496893265913349,1.5172130747178922,23269.0
2005-10-24,1.49689321467488,1.49689321467488,1.4901199453052136,1.4935064944927183,23517.0
2005-10-25,1.466413629258532,1.4731868996085418,1.4359339981808283,1.4731868996085418,93745.0
2005-10-26,1.4833466759355476,1.49689321467488,1.4833466759355476,1.4935064944927183,6787.0
2005-10-27,1.4731866863837195,1.4935064944927183,1.4630268678265486,1.4935064944927183,14138.0
2005-10-28,1.4935067106585715,1.4935067106585715,1.4731868996085418,1.4731868996085418,5811.0
2005-10-31,1.4731868996085418,1.5036667016809275,1.463027079580868,1.4731868996085418,34841.0
2005-11-01,1.466413629258532,1.4731868996085418,1.466413629258532,1.4731868996085418,3584.0
2005-11-02,1.4731870410401535,1.5036668460387173,1.4731870410401535,1.5036668460387173,18893.0
2005-11-03,1.4664134131915034,1.5002797599515545,1.4664134131915034,1.5002797599515545,11527.0
2005-11-04,1.490120415867211,1.490120415867211,1.4698006013414606,1.490120415867211,24833.0
2005-11-07,1.490120415867211,1.5002802376327304,1.490120415867211,1.490120415867211,61202.0
2005-11-08,1.4664135334035402,1.4664135334035402,1.4664135334035402,1.4664135334035402,3706.0
2005-11-09,1.4664135334035402,1.4664135334035402,1.4630269839472447,1.4664135334035402,28242.0
2005-11-10,1.4223875952734557,1.439320773806693,1.4223875952734557,1.439320773806693,116345.0
2005-11-11,1.439320534006247,1.439320534006247,1.4223873582941895,1.4223873582941895,12403.0
2005-11-14,1.4257739934366012,1.439320534006247,1.408840817724544,1.4223873582941895,47460.0
2005-11-15,1.4223873582941895,1.432547263721424,1.4190007231517785,1.4223873582941895,18793.0
2005-11-16,1.4257740215583627,1.452867103232034,1.4156141159307358,1.452867103232034,28635.0
2005-11-17,1.4528673672510366,1.4562540885730315,1.4528673672510366,1.4562540885730315,19103.0
2005-11-18,1.439320773806693,1.439320773806693,1.439320773806693,1.439320773806693,2541.0
2005-11-21,1.4156141016334576,1.4731868996085418,1.4156141016334576,1.4731868996085418,5294.0
2005-11-22,1.4698003499308778,1.4731868996085418,1.456253809230858,1.4731868996085418,7172.0
2005-11-23,1.4393208239524862,1.4562540885730315,1.4393208239524862,1.4562540885730315,2171.0
2005-11-24,1.4223873719834674,1.4731868996085418,1.4122274664584529,1.4731868996085418,14384.0
2005-11-25,1.4562536770357426,1.469800216506041,1.4562536770357426,1.469800216506041,1905.0
2005-11-28,1.4562536770357426,1.469800216506041,1.4562536770357426,1.469800216506041,1980.0
2005-11-29,1.4664138800898132,1.490120415867211,1.4664138800898132,1.490120415867211,25331.0
2005-11-30,1.4968933607994417,1.5239864409228945,1.4968933607994417,1.5239864409228945,72551.0
2005-12-01,1.540919461992502,1.540919461992502,1.5273729225330634,1.5273729225330634,11282.0
2005-12-02,1.5239867692388505,1.5341465909765617,1.5239867692388505,1.5341465909765617,4434.0
2005-12-05,1.5307600407288948,1.5341465909765617,1.5307600407288948,1.5341465909765617,6751.0
2005-12-06,1.5239864409228945,1.5239864409228945,1.5239864409228945,1.5239864409228945,6194.0
2005-12-07,1.5239864013572726,1.6221987287576696,1.5239864013572726,1.584945830052417,10074.0
2005-12-08,1.5849458256749445,1.6052656351838706,1.5680125655868375,1.591719095511253,71163.0
2005-12-09,1.5917188365861552,1.5917188365861552,1.5747855792525836,1.5747855792525836,4040.0
2005-12-12,1.5747859593896425,1.5917192208107285,1.5273730668031575,1.557852868963239,104385.0
2005-12-13,1.5239860435500845,1.5239860435500845,1.5104395070205596,1.5104395070205596,2520.0
2005-12-14,1.500279827126156,1.5544659843684068,1.500279827126156,1.5544659843684068,1147.0
2005-12-15,1.53076009061062,1.5510799057429,1.5002802824148418,1.5510799057429,2261.0
2005-12-16,1.5510799057429,1.5510799057429,1.54430663403214,1.5510799057429,8495.0
2005-12-19,1.5070535050163838,1.5341465909765617,1.5070535050163838,1.5341465909765617,1987.0
2005-12-20,1.5239860435500845,1.5239860435500845,1.5104395070205596,1.5104395070205596,3903.0
2005-12-21,1.5239863774459323,1.5239863774459323,1.5205996570742275,1.5205996570742275,4330.0
2005-12-22,1.523986488000301,1.530759758240397,1.5070532269027213,1.5070532269027213,2495.0
2005-12-23,1.5036665681997023,1.5205996570742275,1.5002798478279973,1.5205996570742275,8392.0
2005-12-28,1.5070532269027213,1.513826497142817,1.5070532269027213,1.5070532269027213,2244.0
2005-12-29,1.5070532269027213,1.5070532269027213,1.4935066864225297,1.5070532269027213,7346.0
2005-12-30,1.496893298450959,1.5205996570742275,1.496893298450959,1.5205996570742275,10749.0
2006-01-03,1.5138263664367186,1.5544659843684068,1.5138263664367186,1.5544659843684068,4527.0
2006-01-04,1.5510799057429,1.5510799057429,1.5510799057429,1.5510799057429,36.0
2006-01-05,1.5409189081679693,1.5646254291989157,1.5307590927222816,1.5646254291989157,10446.0
2006-01-06,1.5646257616481536,1.5747855792525836,1.527372698111081,1.5747855792525836,1491.0
2006-01-09,1.5747855792525836,1.5747855792525836,1.5747855792525836,1.5747855792525836,0.0
2006-01-10,1.5409195305027144,1.5409195305027144,1.5239864409228945,1.5239864409228945,34575.0
2006-01-11,1.513826497142817,1.513826497142817,1.5036666772800131,1.5070532269027213,8379.0
2006-01-12,1.5172135019015447,1.5172135019015447,1.490120415867211,1.490120415867211,8445.0
2006-01-13,1.490120415867211,1.490120415867211,1.490120415867211,1.490120415867211,1905.0
2006-01-16,1.4901199453052136,1.4935064944927183,1.4901199453052136,1.4935064944927183,6035.0
2006-01-17,1.5138261632167835,1.5138261632167835,1.4968930768490534,1.4968930768490534,847.0
2006-01-18,1.49689321467488,1.49689321467488,1.4935064944927183,1.4935064944927183,8746.0
2006-01-19,1.507053033232051,1.507053033232051,1.4935064944927183,1.4935064944927183,3583.0
2006-01-20,1.5070535091413142,1.5070535091413142,1.490120415867211,1.490120415867211,2223.0
2006-01-23,1.4901204468194078,1.4901204468194078,1.4494808169237563,1.4562540885730315,10421.0
2006-01-24,1.4562534909173313,1.4562534909173313,1.4427069531783665,1.4427069531783665,5079.0
2006-01-25,1.4562537952156445,1.4562537952156445,1.4223873582941895,1.4223873582941895,1808.0
2006-01-27,1.439320534006247,1.439320534006247,1.4223873582941895,1.4223873582941895,5541.0
2006-01-30,1.4223872010590684,1.432547105363195,1.4223872010590684,1.432547105363195,6035.0
2006-01-31,1.4325472775084824,1.4901201609809076,1.4325472775084824,1.4731868996085418,32102.0
2006-02-01,1.4359342235974002,1.439320773806693,1.4223875952734557,1.439320773806693,24228.0
2006-02-02,1.439320773806693,1.439320773806693,1.4223875952734557,1.439320773806693,65275.0
2006-02-03,1.439320773806693,1.439320773806693,1.439320773806693,1.439320773806693,15884.0
2006-02-06,1.439320773806693,1.4562540378372857,1.439320773806693,1.439320773806693,475350.0
2006-02-07,1.4562540885730315,1.4562540885730315,1.4562540885730315,1.4562540885730315,132.0
2006-02-08,1.439320773806693,1.4460940452199884,1.439320773806693,1.439320773806693,17211.0
2006-02-09,1.4528667709852678,1.4901198352647442,1.4427069531783665,1.4427069531783665,29852.0
2006-02-10,1.4460934196662052,1.5138261044992254,1.4460934196662052,1.4799597620827154,569.0
2006-02-13,1.486733725497413,1.486733725497413,1.4562540885730315,1.4562540885730315,5135.0
2006-02-14,1.4562540885730315,1.4562540885730315,1.4562540885730315,1.4562540885730315,0.0
2006-02-15,1.5070532513585917,1.5070532513585917,1.4731868996085418,1.4731868996085418,5637.0
2006-02-16,1.4731865775937154,1.4731865775937154,1.4427069531783665,1.4427069531783665,15765.0
2006-02-17,1.4460940392655293,1.4460940392655293,1.4460940392655293,1.4460940392655293,529.0
2006-02-20,1.4460940392655293,1.4460940392655293,1.4460940392655293,1.4460940392655293,4902.0
2006-02-21,1.4596403352220495,1.5070532269027213,1.4596403352220495,1.5070532269027213,8189.0
2006-02-22,1.507053084818289,1.5205996240213182,1.507053084818289,1.5172130747178922,12788.0
2006-02-23,1.5205997204101251,1.5239864409228945,1.507053180348399,1.5239864409228945,39211.0
2006-02-24,1.5239863428084657,1.5343300497441028,1.5239863428084657,1.5343300497441028,8541.0
2006-02-27,1.5343297402782092,1.579152925530945,1.5343297402782092,1.579152925530945,43987.0
2006-02-28,1.5791532386815696,1.620528414462964,1.5791532386815696,1.5860491013118023,12214.0
2006-03-01,1.5929448082694606,1.5929448082694606,1.5619133424212113,1.5619133424212113,2757.0
2006-03-02,1.5688094364402594,1.592945043902391,1.5688094364402594,1.572257454973247,7409.0
2006-03-03,1.5929448741079963,1.5929448741079963,1.5929448741079963,1.5929448741079963,853.0
2006-03-06,1.5929448741079963,1.5929448741079963,1.589496855942537,1.5929448741079963,4955.0
2006-03-07,1.589497038082982,1.589497038082982,1.575705312019907,1.589497038082982,2069.0
2006-03-08,1.5894968703067558,1.6205283377180075,1.5757051456994389,1.6101844572177304,5194.0
2006-03-09,1.5688089137250742,1.5894964957612725,1.5688089137250742,1.5688089137250742,1974.0
2006-03-10,1.5722569311092092,1.5722569311092092,1.5688089137250742,1.5688089137250742,19972.0
2006-03-13,1.5688093576914277,1.5860491013118023,1.5688093576914277,1.5860491013118023,6215.0
2006-03-14,1.5860491013118023,1.5860491013118023,1.5860491013118023,1.5860491013118023,0.0
2006-03-15,1.5550180095683928,1.5826014667791188,1.5515701644618665,1.5826014667791188,26830.0
2006-03-16,1.5688089137250742,1.586048652466675,1.5688089137250742,1.5688089137250742,20875.0
2006-03-17,1.5515698343461677,1.5515698343461677,1.5515698343461677,1.5515698343461677,11461.0
2006-03-20,1.5515693490730114,1.5688089137250742,1.5515693490730114,1.5688089137250742,16249.0
2006-03-21,1.5515697006599527,1.5929448741079963,1.5515697006599527,1.5929448741079963,60540.0
2006-03-22,1.5998408265722668,1.5998408265722668,1.5860491013118023,1.5860491013118023,5157.0
2006-03-23,1.5860491013118023,1.6032886708425895,1.5860491013118023,1.5860491013118023,57361.0
2006-03-24,1.6032889866600328,1.6032889866600328,1.6032889866600328,1.6032889866600328,271.0
2006-03-27,1.5688089137250742,1.5688089137250742,1.5688089137250742,1.5688089137250742,275611.0
2006-03-28,1.5584652097517444,1.5688089137250742,1.5584652097517444,1.5688089137250742,5320.0
2006-03-29,1.568809666717101,1.6032889866600328,1.5515700937904453,1.6032889866600328,19305.0
2006-03-30,1.6032889866600328,1.6032889866600328,1.6032889866600328,1.6032889866600328,1.0
2006-03-31,1.5998409068787716,1.5998409068787716,1.572257454973247,1.572257454973247,2282.0
2006-04-03,1.5515698343461677,1.5515698343461677,1.5515698343461677,1.5515698343461677,3126.0
2006-04-04,1.55156978816064,1.5860491013118023,1.55156978816064,1.5860491013118023,6828.0
2006-04-05,1.5515697006599527,1.5929448741079963,1.5515697006599527,1.5929448741079963,31575.0
2006-04-06,1.592945277721964,1.6032889866600328,1.592945277721964,1.6032889866600328,7135.0
2006-04-07,1.586048652466675,1.586048652466675,1.5515693490730114,1.5688089137250742,15811.0
2006-04-10,1.5688089137250742,1.5688089137250742,1.5688089137250742,1.5688089137250742,664004.0
2006-04-11,1.5688089137250742,1.5688089137250742,1.5688089137250742,1.5688089137250742,3407.0
2006-04-12,1.5653617544463465,1.568809599247548,1.5550178718635137,1.5550178718635137,4438.0
2006-04-13,1.5688093576914277,1.5860491013118023,1.5688093576914277,1.5860491013118023,1904.0
2006-04-18,1.572257454973247,1.572257454973247,1.572257454973247,1.572257454973247,5221.0
2006-04-19,1.5860495575584714,1.6377684551179983,1.5860495575584714,1.6377684551179983,75588.0
2006-04-20,1.620528500659602,1.641216089650681,1.620528500659602,1.641216089650681,20188.0
2006-04-21,1.6136327969735729,1.6412162516849425,1.6067369332957304,1.6136327969735729,3286.0
2006-04-24,1.606736844838255,1.641216161329239,1.606736844838255,1.6308722793371413,925.0
2006-04-26,1.63776767358688,1.6515593962333932,1.6101842282938537,1.6515593962333932,73433.0
2006-04-27,1.6515596314368546,1.672247218352805,1.606736613497086,1.6722472183528043,15342.0
2006-04-28,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,0.0
2006-05-01,1.6412159250236689,1.672247218352805,1.6205283381077196,1.6722472183528043,2250.0
2006-05-02,1.6377684551179983,1.6377684551179983,1.6377684551179983,1.6377684551179983,3768.0
2006-05-03,1.6550076496343022,1.672247218352805,1.6550076496343022,1.6722472183528043,91577.0
2006-05-04,1.6722476117225658,1.6722476117225658,1.6619039028761868,1.665351747795106,14060.0
2006-05-05,1.6653514429421348,1.6653514429421348,1.6239762669513629,1.6550077359892357,34379.0
2006-05-08,1.6619038110239268,1.6619038110239268,1.6619038110239268,1.6619038110239268,1557.0
2006-05-09,1.6619038110239268,1.6619038110239268,1.6619038110239268,1.6619038110239268,10736.0
2006-05-10,1.661903511939619,1.672247218352805,1.661903511939619,1.6722472183528043,16828.0
2006-05-11,1.6722476585928725,1.6894874059395322,1.6722476585928725,1.6894874059395322,17902.0
2006-05-12,1.6894869170500444,1.7067264853184383,1.6756951927994996,1.7067264853184383,5828.0
2006-05-15,1.7067264853184383,1.720518209568983,1.7067264853184383,1.7067264853184383,2816.0
2006-05-16,1.7205187074380448,1.7205187074380448,1.6894874059395322,1.6894874059395322,2964.0
2006-05-17,1.6791429684425947,1.7239661574764509,1.6791429684425947,1.717070295631978,9993.0
2006-05-18,1.6894874059395322,1.6894874059395322,1.6722476585928725,1.6894874059395322,22334.0
2006-05-19,1.689487082215146,1.689487082215146,1.6756953566163153,1.6756953566163153,13023.0
2006-05-22,1.7067264158204856,1.717070295631978,1.6825909864096145,1.717070295631978,20973.0
2006-05-23,1.717070295631978,1.717070295631978,1.717070295631978,1.717070295631978,70113.0
2006-05-24,1.6894872953202384,1.6894872953202384,1.6825914316510064,1.6825914316510064,4235.0
2006-05-25,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,215798.0
2006-05-26,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,0.0
2006-05-29,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,0.0
2006-05-30,1.6894869394723813,1.720518232403158,1.6722471968856127,1.720518232403158,6454.0
2006-05-31,1.6722471746920764,1.7067264853184383,1.6722471746920764,1.7067264853184383,1396.0
2006-06-01,1.6481121239521888,1.6998310147607414,1.6481121239521888,1.6998310147607414,126611.0
2006-06-02,1.6998310147607414,1.6998310147607414,1.6998310147607414,1.6998310147607414,0.0
2006-06-05,1.7136227618454607,1.7136227618454607,1.7136227618454607,1.7136227618454607,529.0
2006-06-06,1.627424745241948,1.6377684551179983,1.627424745241948,1.6377684551179983,2911.0
2006-06-07,1.6377684551179983,1.6377684551179983,1.627424745241948,1.6377684551179983,5520.0
2006-06-08,1.644663454196581,1.713622064044932,1.6274238887792658,1.7101742205972872,3149.0
2006-06-09,1.7067262354525157,1.7067262354525157,1.6239759020639537,1.6239759020639537,10570.0
2006-06-13,1.655007735989236,1.655007735989236,1.655007735989236,1.6550077359892357,814.0
2006-06-14,1.6550077941965982,1.6550077941965982,1.6274243425659614,1.6274243425659614,3086.0
2006-06-15,1.655007364129439,1.655007364129439,1.6239759020639537,1.6239759020639537,1202.0
2006-06-16,1.6550077941965982,1.6550077941965982,1.6274243425659614,1.6274243425659614,1120.0
2006-06-19,1.6274241579225923,1.7067264853184383,1.6274241579225923,1.7067264853184383,4435.0
2006-06-20,1.6550081036450606,1.703279153024252,1.6550081036450606,1.703279153024252,5193.0
2006-06-21,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,919.0
2006-06-22,1.672247218352805,1.672247218352805,1.6687993742449354,1.6722472183528043,15671.0
2006-06-23,1.672247218352805,1.672247218352805,1.6550076496343022,1.6722472183528043,17180.0
2006-06-26,1.637768292085269,1.665351747795106,1.637768292085269,1.665351747795106,8513.0
2006-06-27,1.6550076576503563,1.6687993823277898,1.6550076576503563,1.6687993823277898,20824.0
2006-06-28,1.679143541289843,1.703279153024252,1.679143541289843,1.703279153024252,2250.0
2006-06-29,1.6894868597180164,1.7239661691743378,1.6894868597180164,1.7239661691743378,17682.0
2006-06-30,1.7205183692325683,1.7205183692325683,1.6791431926413296,1.6791431926413296,7503.0
2006-07-03,1.655007735989236,1.6756953239846215,1.655007735989236,1.6550077359892357,10495.0
2006-07-04,1.655007735989236,1.655007735989236,1.655007735989236,1.6550077359892357,42189.0
2006-07-05,1.7239661691743378,1.7239661691743378,1.7239661691743378,1.7239661691743378,2117.0
2006-07-06,1.7239661691743378,1.7239661691743378,1.7239661691743378,1.7239661691743378,0.0
2006-07-07,1.703279153024252,1.703279153024252,1.703279153024252,1.703279153024252,205.0
2006-07-10,1.6722475192986164,1.6722475192986164,1.658455792205957,1.6619038110239268,15612.0
2006-07-11,1.720518232403158,1.720518232403158,1.720518232403158,1.720518232403158,186.0
2006-07-12,1.717070410382152,1.717070410382152,1.6687993742449354,1.6722472183528043,9575.0
2006-07-13,1.6722471968856127,1.720518232403158,1.6722471968856127,1.720518232403158,617.0
2006-07-14,1.706726979196567,1.706726979196567,1.6756956776980545,1.6894874059395322,6214.0
2006-07-17,1.686039055406536,1.686039055406536,1.6791431926413296,1.6791431926413296,5488.0
2006-07-18,1.6894874059395322,1.6894874059395322,1.6791435227136116,1.6894874059395322,2478.0
2006-07-19,1.6894869394723813,1.720518232403158,1.6550076283884207,1.720518232403158,6936.0
2006-07-20,1.6550076064236825,1.7067264853184383,1.6550076064236825,1.7067264853184383,754.0
2006-07-21,1.6894874059395322,1.6894874059395322,1.6894874059395322,1.6894874059395322,17324.0
2006-07-24,1.6722472264523585,1.6722472264523585,1.6687993823277898,1.6687993823277898,1270.0
2006-07-25,1.66879965432725,1.66879965432725,1.648112063939207,1.648112063939207,9318.0
2006-07-26,1.648112063939207,1.648112063939207,1.648112063939207,1.648112063939207,1058.0
2006-07-27,1.6377684551179983,1.6377684551179983,1.6377684551179983,1.6377684551179983,437.0
2006-07-28,1.6687993823277898,1.6687993823277898,1.6481117953116395,1.6687993823277898,20436.0
2006-07-31,1.6687991365863115,1.6687991365863115,1.6446635349101366,1.6515593962333932,42959.0
2006-08-01,1.6515593962333932,1.6619032752630551,1.6515593962333932,1.6515593962333932,41753.0
2006-08-02,1.6550082036975984,1.6550082036975984,1.6377684551179983,1.6377684551179983,5355.0
2006-08-03,1.6584559303513944,1.6894874059395322,1.6584559303513944,1.6894874059395322,27979.0
2006-08-04,1.6894874059395322,1.6894874059395322,1.6894874059395322,1.6894874059395322,317.0
2006-08-07,1.6584558838676469,1.665351747795106,1.6584558838676469,1.665351747795106,7259.0
2006-08-08,1.665351747795106,1.665351747795106,1.665351747795106,1.665351747795106,630.0
2006-08-09,1.668799766803646,1.668799766803646,1.665351747795106,1.665351747795106,38718.0
2006-08-10,1.6687993742449354,1.672247218352805,1.6687993742449354,1.6722472183528043,6697.0
2006-08-11,1.6791431926413296,1.7032787993643472,1.6791431926413296,1.6791431926413296,3988.0
2006-08-14,1.6722476117225658,1.6722476117225658,1.665351747795106,1.665351747795106,1005.0
2006-08-15,1.665351747795106,1.665351747795106,1.665351747795106,1.665351747795106,8853.0
2006-08-16,1.672247305607263,1.672247305607263,1.655007735989236,1.6550077359892357,9374.0
2006-08-17,1.655007735989236,1.655007735989236,1.655007735989236,1.6550077359892357,2033.0
2006-08-18,1.655007735989236,1.655007735989236,1.655007735989236,1.6550077359892357,2647.0
2006-08-21,1.672247218352805,1.672247218352805,1.672247218352805,1.6722472183528043,116.0
2006-08-22,1.6619033884631855,1.6619033884631855,1.6584553705219187,1.6584553705219187,6353.0
2006-08-23,1.672247305607263,1.672247305607263,1.655007735989236,1.6550077359892357,7345.0
2006-08-24,1.6550076496343022,1.672247218352805,1.6550076496343022,1.6722472183528043,2095.0
2006-08-25,1.6722476585928725,1.6894874059395322,1.6722476585928725,1.6894874059395322,19014.0
2006-08-28,1.7170708814183069,1.7170708814183069,1.703279153024252,1.703279153024252,2873.0
2006-08-29,1.672247218352805,1.7239662726874685,1.661903511939619,1.6722472183528043,17123.0
2006-08-30,1.672247218352805,1.6894869611608851,1.672247218352805,1.6722472183528043,75641.0
2006-08-31,1.6687996834149394,1.7377583192437205,1.6687996834149394,1.7377583192437205,27996.0
2006-09-01,1.7341974517357797,1.7448804789391097,1.7306365625329936,1.737758520736052,26769.0
2006-09-04,1.737758520736052,1.737758520736052,1.737758520736052,1.737758520736052,1774.0
2006-09-05,1.73775815277977,1.73775815277977,1.7092703259996065,1.7092703259996065,39421.0
2006-09-06,1.7092703259996065,1.719953171143444,1.7092703259996065,1.7092703259996065,93913.0
2006-09-07,1.7733679362549744,1.7733679362549744,1.7092703259996065,1.7092703259996065,30600.0
2006-09-08,1.673660597944755,1.673660597944755,1.655855615718848,1.655855615718848,1164.0
2006-09-11,1.6558552420459742,1.6558552420459742,1.6202454654275869,1.6380504436354868,19596.0
2006-09-12,1.6380504436354868,1.6380504436354868,1.6380504436354868,1.6380504436354868,1570.0
2006-09-13,1.6380504436354868,1.6380504436354868,1.6380504436354868,1.6380504436354868,0.0
2006-09-14,1.6451723843872978,1.6451723843872978,1.6416113168582942,1.6416113168582942,1092.0
2006-09-15,1.6416113168582942,1.6416113168582942,1.6416113168582942,1.6416113168582942,0.0
2006-09-18,1.6451727157442382,1.7092703259996065,1.6451727157442382,1.7092703259996065,5355.0
2006-09-19,1.7092706425811388,1.7092706425811388,1.6914656576470737,1.6914656576470737,74237.0
2006-09-20,1.69146534436328,1.7092703259996065,1.69146534436328,1.7092703259996065,12783.0
2006-09-21,1.6950260271390525,1.6950260271390525,1.6950260271390525,1.6950260271390525,675.0
2006-09-22,1.6950260271390525,1.6950260271390525,1.6950260271390525,1.6950260271390525,704.0
2006-09-25,1.7021481765693294,1.7021481765693294,1.7021481765693294,1.7021481765693294,1931.0
2006-09-26,1.7021481765693294,1.7021481765693294,1.7021481765693294,1.7021481765693294,5690.0
2006-09-27,1.7092703259996065,1.7092703259996065,1.7021483693045656,1.7092703259996065,12706.0
2006-09-28,1.7057090646149249,1.7057090646149249,1.7021481765693294,1.7021481765693294,3176.0
2006-09-29,1.709269937289888,1.709269937289888,1.6950260271390525,1.6950260271390525,4322.0
2006-10-02,1.6950260271390525,1.6950260271390525,1.6950260271390525,1.6950260271390525,980.0
2006-10-03,1.6950260271390525,1.6950260271390525,1.6950260271390525,1.6950260271390525,424872.0
2006-10-04,1.6950260271390525,1.6950260271390525,1.6950260271390525,1.6950260271390525,1853.0
2006-10-05,1.6950261360252037,1.6985870238929557,1.6772211572941884,1.6772211572941882,16222.0
2006-10-06,1.6772211572941884,1.6772211572941884,1.6772211572941884,1.6772211572941882,0.0
2006-10-09,1.6772214748518326,1.6914653886145568,1.6736605863098777,1.6736605863098777,673193.0
2006-10-10,1.677221741618813,1.6914656576470737,1.677221741618813,1.6914656576470737,105.0
2006-10-11,1.6950265495347023,1.6950265495347023,1.6736606777236325,1.6807826349939892,18280.0
2006-10-12,1.6772211572941884,1.6772211572941884,1.6772211572941884,1.6772211572941882,290.0
2006-10-13,1.6772214748518326,1.6772214748518326,1.6736605863098777,1.6736605863098777,18530.0
2006-10-16,1.6736608525104884,1.6914656576470737,1.6736608525104884,1.6914656576470737,12096.0
2006-10-17,1.6807826349939892,1.6807826349939892,1.6736606777236325,1.6807826349939892,2911.0
2006-10-18,1.6807828105246183,1.6914656576470737,1.6807828105246183,1.6914656576470737,19005.0
2006-10-19,1.677221741618813,1.6914656576470737,1.677221741618813,1.6914656576470737,2848.0
2006-10-20,1.6914656576470737,1.6985876156612036,1.6914656576470737,1.6914656576470737,39624.0
2006-10-23,1.6914656576470737,1.6914656576470737,1.6914656576470737,1.6914656576470737,21177.0
2006-10-24,1.6807828105246183,1.6914656576470737,1.6807828105246183,1.6914656576470737,1359482.0
2006-10-25,1.7092703259996065,1.7128312144484028,1.7092703259996065,1.7092703259996065,32911.0
2006-10-26,1.7128312144484028,1.719953171143444,1.7092703259996065,1.7092703259996065,5040.0
2006-10-27,1.7163922826946472,1.7163922826946472,1.7092703259996065,1.7092703259996065,96886.0
2006-10-30,1.7092703259996065,1.7092703259996065,1.7092703259996065,1.7092703259996065,0.0
2006-10-31,1.7484410219483963,1.7804899174151778,1.7448801334506705,1.7626849355341991,35675.0
2006-11-01,1.7733680589334493,1.7733680589334493,1.7733680589334493,1.7733680589334493,1058.0
2006-11-02,1.7626849355341991,1.773367960622276,1.7626849355341991,1.7626849355341991,176898.0
2006-11-03,1.766246003829375,1.766246003829375,1.7626849355341991,1.7626849355341991,149406.0
2006-11-06,1.776928134039956,1.78048920090207,1.776928134039956,1.78048920090207,5717.0
2006-11-07,1.7804899706006043,1.8160997556288203,1.7804899706006043,1.8089777986231772,7306.0
2006-11-08,1.8054167393072456,1.8160997647682,1.7840508681827938,1.801855850685232,31712.0
2006-11-09,1.798294591734343,1.8695141546033849,1.798294591734343,1.8695141546033849,7572.0
2006-11-10,1.8695141546033849,1.8695141546033849,1.833904373168864,1.8695141546033849,251529.0
2006-11-13,1.8695141546033849,1.887319135219364,1.8695141546033849,1.8695141546033849,79647.0
2006-11-14,1.8873196233239211,1.9692222317039492,1.8873196233239211,1.9692222317039492,15660.0
2006-11-15,1.972782820904169,1.972782820904169,1.9585389068123684,1.9585389068123684,3684.0
2006-11-16,1.962100326934305,2.047563826804168,1.962100326934305,1.99414904948676,12566.0
2006-11-17,1.9941486920418692,2.0297584772713706,1.9585389068123684,1.9585389068123684,46770.0
2006-11-20,1.9763437679865372,1.9834657245951788,1.9763437679865372,1.9834657245951788,987.0
2006-11-21,1.994148628738356,2.0083925423779885,1.994148628738356,2.0083925423779885,6583.0
2006-11-22,2.0190755675064382,2.0297584128374373,2.0083925423779885,2.0083925423779885,131580.0
2006-11-23,2.0297583861918254,2.0297583861918254,2.0297583861918254,2.0297583861918254,32396.0
2006-11-24,2.068929433821342,2.068929433821342,2.0368805356221027,2.0368805356221027,105570.0
2006-11-27,2.100977425169771,2.100977425169771,2.047562853052028,2.047562853052028,6829.0
2006-11-28,2.054685500063928,2.2078074928548657,2.051124431497994,2.051124431497994,20977.0
2006-11-29,2.051124728940049,2.065368645674424,2.0368808122056725,2.061807756389575,104725.0
2006-11-30,2.065368125881554,2.065368125881554,2.065368125881554,2.065368125881554,741.0
2006-12-01,2.083173264183752,2.100978067063614,2.0689293499608787,2.100978067063614,583818.0
2006-12-04,2.1045391355180607,2.1045391355180607,2.100978067063614,2.100978067063614,7229.0
2006-12-05,2.083173801695743,2.097417719593911,2.083173801695743,2.083173801695743,12329.0
2006-12-06,2.097417719593911,2.097417719593911,2.083173801695743,2.083173801695743,28916.0
2006-12-07,2.083173801695743,2.090295760644827,2.083173801695743,2.083173801695743,17938.0
2006-12-08,2.083173801695743,2.083173801695743,2.083173801695743,2.083173801695743,2753.0
2006-12-11,2.0831725790792475,2.097416488617647,2.0831725790792475,2.097416488617647,31021.0
2006-12-12,2.0974172383252743,2.1401489822146464,2.0974172383252743,2.1401489822146464,6573.0
2006-12-13,2.1365875193936628,2.1365875193936628,2.1330266312920383,2.1330266312920383,836.0
2006-12-14,2.1330262624636465,2.1330262624636465,2.097416488617647,2.097416488617647,1324.0
2006-12-15,2.0974174656329274,2.1187833398931404,2.083173549459452,2.1187833398931404,9405.0
2006-12-18,2.1187830042557065,2.1365878067533424,2.1187830042557065,2.1365878067533424,7263.0
2006-12-19,2.1365879293329137,2.1365879293329137,2.0440024835600483,2.0440024835600483,65277.0
2006-12-20,2.0475630783040164,2.1080996120168973,2.036880054826789,2.1080996120168973,6952.0
2006-12-21,2.1080996120168973,2.1080996120168973,2.1080996120168973,2.1080996120168973,1409.0
2006-12-22,2.1080996120168973,2.1080996120168973,2.1080996120168973,2.1080996120168973,0.0
2006-12-27,2.1080996120168973,2.1080996120168973,2.1080996120168973,2.1080996120168973,4336.0
2006-12-28,2.1080996120168973,2.1080996120168973,2.1080996120168973,2.1080996120168973,0.0
2006-12-29,2.051123951224899,2.122343507892789,2.0475630632902155,2.122343507892789,3477.0
2007-01-02,2.118782619958105,2.122343507892789,2.118782619958105,2.122343507892789,2764.0
2007-01-03,2.1187831160735566,2.1187831160735566,2.051124431497994,2.051124431497994,3746.0
2007-01-04,2.051124431497994,2.051124431497994,2.051124431497994,2.051124431497994,0.0
2007-01-05,2.0511237406210885,2.0511237406210885,2.047562853052028,2.047562853052028,2726.0
2007-01-08,2.0475633243432783,2.065368125881554,2.0475633243432783,2.065368125881554,2647.0
2007-01-09,2.047562853052028,2.047562853052028,2.047562853052028,2.047562853052028,3387.0
2007-01-10,2.0475632476665377,2.0689291165908306,2.0475632476665377,2.0546852039746355,13018.0
2007-01-11,2.0546852039746355,2.0546852039746355,2.0546852039746355,2.0546852039746355,0.0
2007-01-12,2.122343892836252,2.140148875131341,2.122343892836252,2.1365878067533424,8024.0
2007-01-15,2.1365872955782668,2.190002049886688,2.1365872955782668,2.1543922736135444,4456.0
2007-01-16,2.1721972354195973,2.225611993750192,2.1721972354195973,2.190002214795604,22762.0
2007-01-17,2.225612155977664,2.2398564281926303,2.225612155977664,2.225612155977664,57496.0
2007-01-18,2.2078071753038317,2.2398564281926303,2.2078071753038317,2.225612155977664,46093.0
2007-01-19,2.2256120675510127,2.243417227314859,2.2256120675510127,2.243417227314859,12674.0
2007-01-22,2.243417316448934,2.243417316448934,2.225612155977664,2.225612155977664,2964.0
2007-01-23,2.243417227314859,2.243417227314859,2.2256120675510127,2.243417227314859,1267.0
2007-01-24,2.225612155977664,2.2612222971227665,2.225612155977664,2.225612155977664,2364.0
2007-01-25,2.207807303168863,2.229173532931299,2.207807303168863,2.229173532931299,2825.0
2007-01-29,2.261222566987944,2.27902736998925,2.261222566987944,2.27902736998925,3721.0
2007-01-30,2.2790275229807486,2.350247099361871,2.2790275229807486,2.31463731117131,24872.0
2007-01-31,2.31463731117131,2.31463731117131,2.31463731117131,2.31463731117131,2801.0
2007-02-01,2.31463731117131,2.328881226447534,2.31463731117131,2.31463731117131,57027.0
2007-02-02,2.279027229988891,2.286149186711404,2.229173532931299,2.229173532931299,22204.0
2007-02-05,2.229173403828843,2.254100340812721,2.225612155977664,2.225612155977664,276167.0
2007-02-06,2.27902736998925,2.27902736998925,2.27902736998925,2.27902736998925,360768.0
2007-02-07,2.2968326327286754,2.303954590756722,2.2968326327286754,2.303954590756722,219933.0
2007-02-08,2.2968326327286754,2.303954590756722,2.2968326327286754,2.303954590756722,3194.0
2007-02-09,2.3039544646128767,2.31463731117131,2.2968325069747646,2.31463731117131,7017.0
2007-02-12,2.31463731117131,2.31463731117131,2.31463731117131,2.31463731117131,5612.0
2007-02-13,2.27902736998925,2.27902736998925,2.27902736998925,2.27902736998925,224.0
2007-02-14,2.279027505698243,2.279027505698243,2.261222701636717,2.261222701636717,730.0
2007-02-15,2.225612155977664,2.229173403828843,2.225612155977664,2.225612155977664,39186.0
2007-02-16,2.27902736998925,2.3146371557893204,2.27902736998925,2.27902736998925,20894.0
2007-02-19,2.311076422250989,2.31463731117131,2.2790275229807486,2.31463731117131,159654.0
2007-02-20,2.2968325069747646,2.31463731117131,2.2968325069747646,2.31463731117131,33248.0
2007-02-21,2.31463731117131,2.31463731117131,2.31463731117131,2.31463731117131,9963.0
2007-02-22,2.3146367875856617,2.3146367875856617,2.243417227314859,2.243417227314859,978.0
2007-02-23,2.243417334693461,2.246978402776163,2.243417334693461,2.246978402776163,117310.0
2007-02-26,2.246978956330417,2.314637468595365,2.246978956330417,2.2825887469428854,14772.0
2007-02-27,2.296832545956744,2.314637350455473,2.282588630438771,2.286149519419527,2614.0
2007-02-28,2.2825885916985404,2.31463731117131,2.175758867531913,2.31463731117131,28623.0
2007-03-01,2.257660944118023,2.3288804982294904,2.2256118750717397,2.236295077884582,51192.0
2007-03-02,2.2833367706676992,2.2833367706676992,2.229057338074998,2.272480884149159,8088.0
2007-03-05,2.2326770869515946,2.2616258877914115,2.2326770869515946,2.2616258877914115,14893.0
2007-03-06,2.261624814923876,2.2797180809259383,2.261624814923876,2.272480884149159,13332.0
2007-03-07,2.2797191623765403,2.294193562796449,2.2616258877914115,2.2616258877914115,50795.0
2007-03-08,2.2616258877914115,2.2616258877914115,2.2616258877914115,2.2616258877914115,858.0
2007-03-09,2.297812701517644,2.297812701517644,2.297812701517644,2.297812701517644,317.0
2007-03-12,2.297812701517644,2.297812701517644,2.279719606117573,2.297812701517644,10543.0
2007-03-13,2.297812102498847,2.3195237016947954,2.297812102498847,2.3195237016947954,6075.0
2007-03-14,2.315904605037854,2.315904605037854,2.279718612712899,2.312286097158751,4821.0
2007-03-15,2.312286097158751,2.312286097158751,2.308667406572863,2.312286097158751,1260.0
2007-03-16,2.312286097158751,2.312286097158751,2.312286097158751,2.312286097158751,1293.0
2007-03-19,2.312285981848862,2.312285981848862,2.279718499027096,2.301430093339348,9347.0
2007-03-20,2.279718684460292,2.279718684460292,2.265244287074771,2.265244287074771,2647.0
2007-03-21,2.265244403430893,2.2833374924455563,2.265244403430893,2.2833374924455563,19090.0
2007-03-22,2.301430694703912,2.301430694703912,2.286956294713578,2.286956294713578,41440.0
2007-03-23,2.2869562993383177,2.3086678993677228,2.2869562993383177,2.3086678993677228,15228.0
2007-03-26,2.315904899426773,2.315904899426773,2.315904899426773,2.315904899426773,23886.0
2007-03-27,2.3050491116071194,2.3484723064079907,2.3050491116071194,2.3484723064079907,4855.0
2007-03-28,2.333997903305227,2.3376164115110685,2.333997903305227,2.333997903305227,5343.0
2007-03-29,2.315905303315709,2.323142503962817,2.315905303315709,2.323142503962817,2332.0
2007-03-30,2.3231425075353926,2.352091310168344,2.3159053068771547,2.352091310168344,24175.0
2007-04-02,2.352091310168344,2.352091310168344,2.3339983998761693,2.352091310168344,20806.0
2007-04-03,2.337616101096256,2.337616101096256,2.337616101096256,2.337616101096256,5732.0
2007-04-04,2.337616908851868,2.3701844031673587,2.305049597243218,2.352091310168344,42525.0
2007-04-05,2.3267609032461767,2.3267609032461767,2.3267609032461767,2.3267609032461767,322.0
2007-04-10,2.326760704186744,2.352090809748036,2.326760704186744,2.333997903305227,30435.0
2007-04-11,2.3701844031673587,2.3701844031673587,2.3339983998761693,2.352091310168344,226374.0
2007-04-12,2.352091310168344,2.352091310168344,2.352091310168344,2.352091310168344,0.0
2007-04-13,2.373802436869782,2.7139509824106143,2.373802436869782,2.7067137832013795,18545.0
2007-04-16,2.7067137832013795,2.7067137832013795,2.7067137832013795,2.7067137832013795,1905.0
2007-04-17,2.6741460700907425,2.677764760743861,2.641578767746614,2.641578767746614,1694.0
2007-04-18,2.62348576386816,2.641578852299309,2.62348576386816,2.62348576386816,25021.0
2007-04-19,2.627104368770849,2.6415787659599586,2.4136069188780938,2.4136069188780938,3440.0
2007-04-20,2.4425553138182643,2.4425553138182643,2.4280809189961947,2.4280809189961947,6092.0
2007-04-23,2.4280814562405078,2.496834938211313,2.4280814562405078,2.496834938211313,9468.0
2007-04-24,2.496834394219116,2.496834394219116,2.4425553220989573,2.4425553220989573,27784.0
2007-04-26,2.460649299751623,2.460649299751623,2.3882771164329206,2.3882771164329206,14505.0
2007-04-27,2.3882765468228966,2.424462721205166,2.3882765468228966,2.424462721205166,3139.0
2007-04-30,2.4425553220989573,2.4606484070412638,2.3665646576720887,2.4425553220989573,129235.0
2007-05-01,2.4425558467483803,2.4751233335571685,2.4425558467483803,2.4751233335571685,296167.0
2007-05-02,2.4859791358842407,2.489597826871253,2.4787419366170207,2.4859791358842407,18241.0
2007-05-03,2.4859788630483983,2.5330207444758903,2.4859788630483983,2.5330207444758903,13496.0
2007-05-04,2.5330208698327987,2.62348576386816,2.5330208698327987,2.62348576386816,60200.0
2007-05-07,2.5330207596513152,2.605392744814281,2.5330207596513152,2.569206752232798,18107.0
2007-05-08,2.5511141513390063,2.5981560420238794,2.5511141513390063,2.5511141513390063,7138.0
2007-05-09,2.5511137341658285,2.5511137341658285,2.514927740597436,2.514927740597436,5832.0
2007-05-10,2.514927656940152,2.5330207444758903,2.5004532599942757,2.5330207444758903,7015.0
2007-05-11,2.5366397515447106,2.5511141513390063,2.533021242949547,2.5511141513390063,6556.0
2007-05-14,2.5511141513390063,2.5511141513390063,2.5366397515447106,2.5511141513390063,3311.0
2007-05-15,2.533020381396968,2.56920636857482,2.4425553220989573,2.4425553220989573,9880.0
2007-05-16,2.446173918481653,2.4823599042735816,2.4389367213232678,2.4389367213232678,3481.0
2007-05-17,2.438936789629966,2.438936789629966,2.399132112790668,2.399132112790668,226010.0
2007-05-18,2.391895807816927,2.391895807816927,2.319523807205049,2.3882771164329206,26664.0
2007-05-21,2.3774216038255966,2.388277313459533,2.352091310168344,2.352091310168344,3970.0
2007-05-22,2.352090809748036,2.352090809748036,2.333997903305227,2.333997903305227,17843.0
2007-05-23,2.33399870961092,2.3520916223041257,2.297812701517644,2.297812701517644,34268.0
2007-05-24,2.29781204751414,2.29781204751414,2.2543884847476985,2.2543884847476985,46874.0
2007-05-25,2.247151570130149,2.2797192463345963,2.178398074250099,2.2073468761560493,870073.0
2007-05-28,2.189253437652055,2.297811783998109,2.189253437652055,2.294193093280297,20655.0
2007-05-29,2.279718684460292,2.3159046779240944,2.261625413668205,2.265244287074771,16044.0
2007-05-30,2.3050489238260763,2.3050489238260763,2.243532279435964,2.243532279435964,29038.0
2007-05-31,2.2616263280106383,2.3122871047549545,2.2616263280106383,2.297812701517644,34271.0
2007-06-01,2.330379504021868,2.330379504021868,2.330379504021868,2.330379504021868,3335.0
2007-06-04,2.330379212392585,2.417225784521192,2.2688631112388733,2.333997903305227,254972.0
2007-06-05,2.3339975933709205,2.3665648937260464,2.283337206268787,2.337616101096256,45175.0
2007-06-06,2.3339979892425675,2.3339979892425675,2.297811992317788,2.315904899426773,19652.0
2007-06-07,2.283337327085199,2.370183709569804,2.2326765718889385,2.370183709569804,14901.0
2007-06-08,2.3159046894667914,2.3159046894667914,2.2435323367648943,2.294193093280297,14581.0
2007-06-12,2.261625266669331,2.2652441398406817,2.22543927555751,2.22543927555751,10995.0
2007-06-13,2.225439968700686,2.225439968700686,2.2073468761560493,2.2073468761560493,60730.0
2007-06-14,2.207345968708013,2.2435319562142584,2.1892530663082708,2.1892530663082708,841819.0
2007-06-15,2.2399134488170143,2.2507691537155075,2.1892530663082708,2.1892530663082708,9635.0
2007-06-18,2.192872475203074,2.210965567747711,2.192872475203074,2.2073468761560493,13976.0
2007-06-19,2.236295126890147,2.265244287074771,2.236295126890147,2.265244287074771,8088.0
2007-06-20,2.326760524203288,2.4172255975399306,2.315904635011904,2.384658112672567,9759.0
2007-06-21,2.3520910946700773,2.3520910946700773,2.286956294713578,2.286956294713578,20369.0
2007-06-22,2.333997718001674,2.3412349165455733,2.243532279435964,2.243532279435964,16396.0
2007-06-25,2.243532279435964,2.243532279435964,2.2362950808920647,2.243532279435964,30535.0
2007-06-26,2.279718634503155,2.279718634503155,2.236295077884582,2.236295077884582,12600.0
2007-06-27,2.236295340778641,2.315904899426773,2.236295340778641,2.315904899426773,6882.0
2007-06-28,2.312286654674749,2.3159051634263115,2.2254398867416403,2.2616258877914115,6321.0
2007-06-29,2.2652444203262307,2.3376164115110685,2.2652444203262307,2.333997903305227,127883.0
2007-07-02,2.2797188185631985,2.333997903305227,2.2652444203262307,2.333997903305227,3305.0
2007-07-03,2.333997903305227,2.333997903305227,2.333997903305227,2.333997903305227,12342.0
2007-07-04,2.3339979081410336,2.352090814621329,2.3195235098740765,2.3484723064079907,444234.0
2007-07-05,2.3195235904726554,2.352090896351553,2.315904899426773,2.315904899426773,5702.0
2007-07-06,2.3339979892425675,2.3339979892425675,2.315904899426773,2.315904899426773,97155.0
2007-07-09,2.315904748381287,2.4027513180433524,2.312286240278216,2.4027513180433524,2616.0
2007-07-10,2.4027515235744303,2.4172259226384467,2.391895632923012,2.4172259226384467,7880.0
2007-07-11,2.41722621144278,2.41722621144278,2.3918959187009428,2.3918959187009428,10609.0
2007-07-12,2.373802826355797,2.3918959187009428,2.373802826355797,2.3918959187009428,2276.0
2007-07-13,2.38827722714918,2.3918959187009428,2.38827722714918,2.3918959187009428,2894.0
2007-07-16,2.4425552285490846,2.4534111156400384,2.402750735531338,2.4389367213232678,13005.0
2007-07-17,2.457030252289941,2.5330209332731064,2.442555854265224,2.496834938211313,155534.0
2007-07-18,2.4968341930524947,2.4968341930524947,2.449792322158008,2.449792322158008,25642.0
2007-07-19,2.4968350261384726,2.5040722254056926,2.482360627604033,2.4859791358842407,37743.0
2007-07-20,2.496834835166635,2.51854643130767,2.496834835166635,2.514927740597436,37898.0
2007-07-23,2.5040720394988853,2.5294021437001994,2.496834840768968,2.5294021437001994,17059.0
2007-07-24,2.533021226044969,2.533021226044969,2.4642677361274923,2.47874213582519,342303.0
2007-07-25,2.478742134117673,2.496835225080742,2.4606492258614234,2.471504934273809,14593.0
2007-07-26,2.471503883758901,2.471503883758901,2.4063691128497187,2.4063691128497187,2774.0
2007-07-27,2.3882765339966285,2.39551391499964,2.333997638128293,2.39551391499964,16524.0
2007-07-30,2.4244632994456845,2.4244632994456845,2.3882771164329206,2.3882771164329206,15962.0
2007-07-31,2.417226096349589,2.417226096349589,2.3738027133301576,2.3738027133301576,16823.0
2007-08-01,2.41722499935462,2.496834163799176,2.3955134090515595,2.4063691128497187,15350.0
2007-08-02,2.4063700319870285,2.420844431051045,2.4063700319870285,2.4172259226384467,10865.0
2007-08-03,2.417226096349589,2.417226096349589,2.3484726045012154,2.3738027133301576,138392.0
2007-08-06,2.337616908851868,2.352091310168344,2.337616908851868,2.352091310168344,1556.0
2007-08-07,2.352090621865451,2.370183709569804,2.352090621865451,2.370183709569804,6756.0
2007-08-08,2.3810392900409414,2.388276488198389,2.337616101096256,2.337616101096256,24198.0
2007-08-09,2.4606485274697425,2.4606485274697425,2.457029837221473,2.4606485274697425,7264.0
2007-08-10,2.4497926394317013,2.4606485274697425,2.35570906816467,2.4606485274697425,18924.0
2007-08-13,2.4678857252595146,2.4678857252595146,2.4425554416419297,2.4606485274697425,13087.0
2007-08-14,2.3448531011553064,2.4606484445985983,2.3448531011553064,2.3448531011553064,10098.0
2007-08-15,2.344853916065793,2.4425562082452417,2.337616716004606,2.3882771164329206,112841.0
2007-08-16,2.388277313459533,2.388277313459533,2.312286797901456,2.352091310168344,110307.0
2007-08-17,2.352091310168344,2.4172262987993247,2.341235600534407,2.352091310168344,20188.0
2007-08-20,2.352091310168344,2.355710001850883,2.352091310168344,2.352091310168344,39354.0
2007-08-21,2.3122865019628125,2.352091009135309,2.3122865019628125,2.3195237016947954,246851.0
2007-08-22,2.344853899416732,2.344853899416732,2.305049390716234,2.3086678993677228,26787.0
2007-08-23,2.305048360998037,2.305048360998037,2.272480884149159,2.272480884149159,77731.0
2007-08-24,2.272481703117038,2.315904899426773,2.272481703117038,2.315904899426773,13780.0
2007-08-27,2.2869562115474635,2.341235300890744,2.2869562115474635,2.3195237016947954,181989.0
2007-08-28,2.3701838494242926,2.453411728903024,2.3701838494242926,2.453411728903024,4416.0
2007-08-29,2.453412096610096,2.453412096610096,2.3520911131738536,2.3738027133301576,23731.0
2007-08-30,2.3955146968246117,2.3955146968246117,2.352091310168344,2.352091310168344,20259.0
2007-08-31,2.400473048964595,2.4153596959571297,2.3558131079869904,2.4079163724608623,22445.0
2007-09-03,2.4153590961900493,2.4153590961900493,2.4153590961900493,2.4153590961900493,2477.0
2007-09-04,2.419081062531637,2.419081062531637,2.419081062531637,2.419081062531637,105.0
2007-09-05,2.393028910079177,2.393028910079177,2.393028910079177,2.393028910079177,16013.0
2007-09-06,2.385585984857659,2.385585984857659,2.385585984857659,2.385585984857659,1519.0
2007-09-07,2.385585984857659,2.385585984857659,2.385585984857659,2.385585984857659,3070.0
2007-09-10,2.3074308372750862,2.4004728427623507,2.3074308372750862,2.4004728427623507,3640.0
2007-09-11,2.404194416777368,2.430246140802588,2.404194416777368,2.419081062531637,16395.0
2007-09-12,2.419080493454896,2.4562970990855444,2.411637172328766,2.4562970990855444,12484.0
2007-09-13,2.437688482030315,2.4562966877744348,2.4265234082555027,2.448853367894701,6406.0
2007-09-14,2.445132779903636,2.452576102760517,2.4004728427623507,2.4004728427623507,10434.0
2007-09-17,2.4004724849884176,2.452575737220951,2.374420764916913,2.452575737220951,17362.0
2007-09-18,2.4414104740604707,2.4674621921409807,2.4414104740604707,2.4674621921409807,3297.0
2007-09-19,2.456297881231342,2.456297881231342,2.4079163724608623,2.4079163724608623,304.0
2007-09-20,2.419080510524516,2.4674621921409807,2.419080510524516,2.4674621921409807,6822.0
2007-09-21,2.419081062531637,2.4376894636797224,2.419081062531637,2.419081062531637,4646.0
2007-09-24,2.419081062531637,2.419081062531637,2.419081062531637,2.419081062531637,4182.0
2007-09-25,2.419080899892336,2.460019266919464,2.419080899892336,2.460019266919464,9237.0
2007-09-26,2.4562970990855444,2.4562970990855444,2.4302455690993194,2.4562970990855444,5435.0
2007-09-27,2.4562970880930783,2.4562970880930783,2.4339671248146213,2.437688879316259,8469.0
2007-09-28,2.41908008837577,2.448853367894701,2.41908008837577,2.448853367894701,3411.0
2007-10-01,2.4190816739044294,2.4339683234209906,2.415360105480564,2.4339683234209906,5610.0
2007-10-02,2.437688482030315,2.448853367894701,2.437688482030315,2.448853367894701,6411.0
2007-10-03,2.4451327865568566,2.4451327865568566,2.419081062531637,2.419081062531637,2272.0
2007-10-04,2.4041944102355406,2.4153594884761125,2.4004728427623507,2.4004728427623507,4884.0
2007-10-05,2.4116377330924217,2.4116377330924217,2.3818644416648977,2.4004728427623507,79590.0
2007-10-08,2.3930301312057223,2.437690079755405,2.3930301312057223,2.4339683234209906,169041.0
2007-10-09,2.4376887113071524,2.4637404272917247,2.4376887113071524,2.4637404272917247,12991.0
2007-10-10,2.463740231336008,2.4749051173624985,2.463740231336008,2.4749051173624985,3146.0
2007-10-11,2.4749051173624985,2.4749051173624985,2.4711835513238114,2.4749051173624985,6553.0
2007-10-12,2.4935133801804845,2.530729978162686,2.4935133801804845,2.530729978162686,108084.0
2007-10-15,2.5158437657009927,2.5642252573289945,2.5158437657009927,2.5642252573289945,15977.0
2007-10-16,2.560504298449064,2.5679476210742838,2.541895897930767,2.560504298449064,17096.0
2007-10-17,2.567947455467809,2.6051640661938147,2.567947455467809,2.6051640661938147,54959.0
2007-10-18,2.5977207440486136,2.6051640661938147,2.5418957340043624,2.6051640661938147,16615.0
2007-10-19,2.608885633311174,2.608885633311174,2.6051640661938147,2.6051640661938147,1107.0
2007-10-22,2.605163767916697,2.605163767916697,2.482348872627274,2.500957269814958,4260.0
2007-10-23,2.500957269814958,2.500957269814958,2.500957269814958,2.500957269814958,0.0
2007-10-24,2.6051638310372094,2.660988648131918,2.5679472236705814,2.5679472236705814,58403.0
2007-10-25,2.5679476210742838,2.5679476210742838,2.560504298449064,2.560504298449064,7103.0
2007-10-26,2.5605042888537186,2.5605042888537186,2.51212259801585,2.556782533599808,4101.0
2007-10-29,2.5121223538304065,2.5121223538304065,2.493514143101109,2.493514143101109,6727.0
2007-10-30,2.493513511287223,2.493513511287223,2.4749051173624985,2.4749051173624985,176.0
2007-10-31,2.4562967234377755,2.4749051173624985,2.400471917484462,2.4749051173624985,11256.0
2007-11-01,2.549338982449495,2.549338982449495,2.512122372799402,2.51584412771965,13798.0
2007-11-02,2.534452565807829,2.556782533599808,2.534452565807829,2.556782533599808,2919.0
2007-11-05,2.530729978162686,2.530729978162686,2.530729978162686,2.530729978162686,184370.0
2007-11-06,2.553060707881491,2.553060707881491,2.489792378251853,2.489792378251853,8070.0
2007-11-07,2.4897923459584765,2.4935141007874653,2.452575737220951,2.452575737220951,1177.0
2007-11-08,2.400471791269769,2.530729978162686,2.400471791269769,2.530729978162686,26999.0
2007-11-09,2.5232877638561364,2.5232877638561364,2.374421118808017,2.4004728427623507,13283.0
2007-11-12,2.489792378251853,2.5679473515695856,2.489792378251853,2.489792378251853,17809.0
2007-11-13,2.4935133801804845,2.549338183198578,2.4935133801804845,2.530729978162686,13340.0
2007-11-14,2.597721101441329,2.601442669070699,2.5456178392565887,2.5493394068859585,19869.0
2007-11-15,2.567947406554644,2.567947406554644,2.545617440544372,2.545617440544372,63324.0
2007-11-16,2.560504485595086,2.560504485595086,2.5493394068859585,2.5493394068859585,808.0
2007-11-19,2.553061162425837,2.553061162425837,2.5493394068859585,2.5493394068859585,9581.0
2007-11-20,2.56050408455122,2.56050408455122,2.545617440544372,2.545617440544372,27430.0
2007-11-21,2.54561783848986,2.54561783848986,2.530731192155847,2.538174515322853,19652.0
2007-11-22,2.545616617355567,2.545616617355567,2.512121585216376,2.530729978162686,20439.0
2007-11-23,2.5381740961446124,2.5381740961446124,2.5270090192827546,2.5270090192827546,5336.0
2007-11-26,2.5084005946815013,2.512122161378063,2.4935139520743306,2.512122161378063,5219.0
2007-11-27,2.400472273852163,2.4488537670002595,2.400472273852163,2.437688879316259,24665.0
2007-11-28,2.4562972976513,2.4562972976513,2.4451324090147706,2.4451324090147706,529.0
2007-11-29,2.4562970990855444,2.4562970990855444,2.437688890225449,2.4562970990855444,19683.0
2007-11-30,2.437689093725941,2.452575737220951,2.437689093725941,2.452575737220951,91636.0
2007-12-03,2.456297482225535,2.474905881898677,2.4190808707897378,2.422802625888561,28089.0
2007-12-04,2.47118374787154,2.47118374787154,2.441410277641838,2.4637404272917247,63648.0
2007-12-05,2.471183946685535,2.471183946685535,2.4674621921409807,2.4674621921409807,1778.0
2007-12-06,2.4637404272917247,2.4637404272917247,2.4637404272917247,2.4637404272917247,423.0
2007-12-07,2.4414104568332853,2.4749054958560976,2.4414104568332853,2.4562970990855444,9815.0
2007-12-10,2.441410837651216,2.441410837651216,2.4190808707897378,2.422802625888561,4235.0
2007-12-11,2.4190810559493023,2.4190810559493023,2.4004728427623507,2.4004728427623507,28854.0
2007-12-12,2.4525755215018976,2.4525755215018976,2.437688879316259,2.437688879316259,1164.0
2007-12-13,2.400472273852163,2.4525755215018976,2.400472273852163,2.437688879316259,23990.0
2007-12-14,2.437690079755405,2.437690079755405,2.4339683234209906,2.4339683234209906,1041.0
2007-12-17,2.4041944102355406,2.4041944102355406,2.4004728427623507,2.4004728427623507,63949.0
2007-12-18,2.4376894570467558,2.4376894570467558,2.4004728427623507,2.4004728427623507,13589.0
2007-12-19,2.3818638771648866,2.437688879316259,2.3818638771648866,2.437688879316259,1261.0
2007-12-20,2.437688879316259,2.437688879316259,2.4190804826289827,2.437688879316259,15100.0
2007-12-21,2.4190804826289827,2.474905484780355,2.4190804826289827,2.437688879316259,446.0
2007-12-24,2.437689479642491,2.441411047150177,2.437689479642491,2.441411047150177,9111.0
2007-12-27,2.441410083462168,2.493513511287223,2.4376885174234806,2.4749051173624985,2872.0
2007-12-28,2.4749051173624985,2.4749051173624985,2.4749051173624985,2.4749051173624985,1128.0
2007-12-31,2.493514143101109,2.493514143101109,2.493514143101109,2.493514143101109,546.0
2008-01-02,2.4935139102214903,2.4935139102214903,2.437688907426374,2.4674621921409807,4425.0
2008-01-03,2.4190805917715945,2.4190805917715945,2.344647377485169,2.344647377485169,4449.0
2008-01-04,2.359535075838186,2.4339683234209906,2.359535075838186,2.4339683234209906,7200.0
2008-01-07,2.3595338324051998,2.3595338324051998,2.3595338324051998,2.3595338324051998,381.0
2008-01-08,2.3595338324051998,2.3669771532409807,2.3595338324051998,2.3595338324051998,11629.0
2008-01-09,2.3595346379214224,2.3855863636956203,2.348369746811419,2.348369746811419,7942.0
2008-01-10,2.3483691623796386,2.370699126952967,2.3483691623796386,2.370699126952967,3547.0
2008-01-11,2.381864421500734,2.381864421500734,2.381864421500734,2.381864421500734,141.0
2008-01-14,2.381863984628382,2.381863984628382,2.344647377485169,2.344647377485169,1285.0
2008-01-15,2.348369659234174,2.348369659234174,2.270214296915697,2.270214296915697,1694.0
2008-01-16,2.2702143360672267,2.322317598660592,2.251606121953423,2.318596031002035,82076.0
2008-01-17,2.2516056770448127,2.3074304962659653,2.2516056770448127,2.2627705657248542,26761.0
2008-01-18,2.262770409324378,2.3037087701126806,2.2329971243548714,2.3037087701126806,12076.0
2008-01-21,2.2776568191525524,2.2776568191525524,2.2776568191525524,2.2776568191525524,16788.0
2008-01-22,2.199502366604511,2.2367189744049747,2.1622857588040474,2.1957806118692305,79355.0
2008-01-23,2.2143889997324724,2.2367189643119887,2.177172392099945,2.177172392099945,19779.0
2008-01-24,2.195780842679955,2.232997454392464,2.169729308436444,2.232997454392464,35430.0
2008-01-25,2.229276152270552,2.318596031002035,2.229276152270552,2.318596031002035,27720.0
2008-01-29,2.340925933768642,2.340925933768642,2.277657228523521,2.285100550343395,13715.0
2008-01-30,2.270213906703646,2.285100550343395,2.270213906703646,2.285100550343395,1644.0
2008-01-31,2.2851005539470397,2.288822308818084,2.262770588452201,2.281378986986471,38082.0
2008-02-01,2.2999866105531908,2.326038324269537,2.2999866105531908,2.307429930484943,15906.0
2008-02-04,2.270213498670491,2.2776568191525524,2.2664919323846813,2.2776568191525524,5823.0
2008-02-05,2.435455313314225,2.435455313314225,2.2975269853920284,2.2975269853920284,0.0
2008-02-06,2.270214296915697,2.270214296915697,2.270214296915697,2.270214296915697,3639.0
2008-02-07,2.2888223151926512,2.2888223151926512,2.2888223151926512,2.2888223151926512,243.0
2008-02-08,2.2813783486809585,2.2813783486809585,2.236718430186654,2.2516050696847554,7349.0
2008-02-11,2.270214066104973,2.270214066104973,2.232997454392464,2.232997454392464,9530.0
2008-02-12,2.232997454392464,2.232997454392464,2.232997454392464,2.232997454392464,23231.0
2008-02-13,2.2106670844108383,2.2329970473681007,2.1957804424393297,2.2218321598446966,33802.0
2008-02-14,2.2329976496436035,2.2329976496436035,2.1585644197102174,2.2143894361155096,15867.0
2008-02-15,2.2143890097246963,2.2143890097246963,2.1957806118692305,2.1957806118692305,3970.0
2008-02-18,2.192059045044418,2.1957806118692305,2.173450647188952,2.1957806118692305,29717.0
2008-02-19,2.232997219669694,2.232997219669694,2.1771724019242327,2.1957806118692305,1614.0
2008-02-20,2.180893958907964,2.1957806019609745,2.1660073158549533,2.177172392099945,67876.0
2008-02-21,2.214388199048375,2.214388199048375,2.162284967202456,2.192058242542981,28374.0
2008-02-22,2.1771727748660084,2.1957809879985253,2.1585643738229905,2.1585643738229905,84918.0
2008-02-25,2.23299760217406,2.23299760217406,2.1585643738229905,2.1585643738229905,10145.0
2008-02-26,2.1660071049565888,2.1734504257583582,2.15856378415482,2.1734504257583582,1131.0
2008-02-27,2.173450428852392,2.173450428852392,2.169728862401433,2.169728862401433,1608.0
2008-02-28,2.169728628118989,2.1995019081535965,2.139955348084381,2.139955348084381,16711.0
2008-02-29,2.0906308510265226,2.1285733190653096,2.0906308510265226,2.105807838242037,21961.0
2008-03-03,2.124778976473725,2.124778976473725,2.105807838242037,2.105807838242037,22345.0
2008-03-04,2.124778792554141,2.124778792554141,2.048893863045121,2.086836327799632,15057.0
2008-03-05,2.010951050220009,2.067864641713041,2.010951050220009,2.0488935084071507,20017.0
2008-03-06,2.010951465220768,2.0299226024417387,2.010951465220768,2.0299226024417387,32223.0
2008-03-07,2.029922225699366,2.029922225699366,2.0109510919993325,2.0109510919993325,77052.0
2008-03-10,2.0109510919993325,2.014745242109193,2.0109510919993325,2.0109510919993325,29336.0
2008-03-11,2.010951050220009,2.0488935084071507,2.010951050220009,2.0488935084071507,25720.0
2008-03-12,2.048893550974764,2.048893550974764,1.9919797667239345,2.0109510919993325,9374.0
2008-03-13,2.0109510919993325,2.014745242109193,1.9919797667239345,2.0109510919993325,27834.0
2008-03-14,2.0109510919993325,2.0109510919993325,2.0109510919993325,2.0109510919993325,3547.0
2008-03-17,2.0109510919993325,2.0109510919993325,1.9730086330239007,2.0109510919993325,20397.0
2008-03-18,2.0223336918884702,2.0488935084071507,2.0223336918884702,2.0488935084071507,9720.0
2008-03-19,2.04889393123811,2.04889393123811,2.0299226024417387,2.0299226024417387,13195.0
2008-03-20,2.029922225699366,2.029922225699366,2.0109510919993325,2.0109510919993325,9598.0
2008-03-25,2.0109510919993325,2.086836009950196,1.9730086330239007,2.0109510919993325,19635.0
2008-03-26,2.0109512039587205,2.018539696176295,2.0109512039587205,2.018539696176295,30571.0
2008-03-27,2.018539696176295,2.018539696176295,2.018539696176295,2.018539696176295,27566.0
2008-03-28,2.0147451040051934,2.022333595280114,2.0147451040051934,2.022333595280114,18393.0
2008-03-31,2.0223336918884702,2.0488935084071507,2.0223336918884702,2.0488935084071507,13007.0
2008-04-01,2.0488935084071507,2.0488935084071507,2.0488935084071507,2.0488935084071507,52409.0
2008-04-02,2.067865178627839,2.1437503062808245,2.067865178627839,2.105807838242037,10566.0
2008-04-03,2.1058080074361607,2.124779147192112,2.1058080074361607,2.124779147192112,1693.0
2008-04-04,2.120984995871092,2.143750478523489,2.120984995871092,2.124779147192112,13364.0
2008-04-07,2.128573107576061,2.143750093283632,2.1247787653614725,2.139955751069043,6998.0
2008-04-08,2.143750478523489,2.143750478523489,2.124779147192112,2.124779147192112,14184.0
2008-04-09,2.1285735821135088,2.177898700871803,2.0678654341737515,2.117190744507481,61781.0
2008-04-10,2.1209848055262306,2.12477895650675,2.0678651591956942,2.090630831380444,29646.0
2008-04-11,2.0944244320515795,2.0944244320515795,2.0678646158648943,2.0678646158648943,35106.0
2008-04-14,2.0678646158648943,2.0678646158648943,2.0678646158648943,2.0678646158648943,8751.0
2008-04-15,2.0678646158648943,2.0678646158648943,2.0678646158648943,2.0678646158648943,8227.0
2008-04-16,2.067864935937181,2.094424756234899,2.041305307214851,2.041305307214851,33915.0
2008-04-17,2.0868363972554533,2.0868363972554533,2.010951465220768,2.0299226024417387,21832.0
2008-04-18,2.029922225699366,2.029922225699366,1.9919797667239345,2.0109510919993325,183093.0
2008-04-21,2.0109511084801364,2.0109511084801364,1.991979783049258,1.991979783049258,5533.0
2008-04-22,2.014745595580145,2.018539937931058,2.0109514448046317,2.014745595580145,18179.0
2008-04-23,2.0299221581520297,2.0830417905253995,2.0299221581520297,2.0678646158648943,15982.0
2008-04-24,2.0678651798365677,2.071659522430369,2.0678651798365677,2.071659522430369,3616.0
2008-04-28,2.0716593418978277,2.086836327799632,2.0716593418978277,2.086836327799632,8210.0
2008-04-29,2.0868362635177498,2.0868362635177498,2.0147454869171324,2.041305307214851,22191.0
2008-04-30,2.0944247304842625,2.0944247304842625,2.0944247304842625,2.0944247304842625,634.0
2008-05-01,2.189660085535466,2.189660085535466,2.149482711471973,2.149482711471973,0.0
2008-05-02,2.06786500133589,2.124778794302176,2.06786500133589,2.1209846436113,16846.0
2008-05-05,2.2459096736216706,2.2459096736216706,2.149482711471973,2.149482711471973,0.0
2008-05-06,2.105807838242037,2.105807838242037,2.105807838242037,2.105807838242037,50.0
2008-05-07,2.105807838242037,2.1209848254575525,2.083042357418765,2.105807838242037,11225.0
2008-05-08,2.0716595212194235,2.105807838242037,2.0716595212194235,2.105807838242037,2170.0
2008-05-09,2.0868358314672832,2.18169206658068,2.0868358314672832,2.18169206658068,6675.0
2008-05-12,2.18169206658068,2.2765481101187275,2.158926593142507,2.18169206658068,19083.0
2008-05-13,2.1627212651394503,2.238606194923236,2.1627212651394503,2.238606194923236,8315.0
2008-05-14,2.2386057681402938,2.2386057681402938,2.22342878507698,2.22342878507698,3038.0
2008-05-15,2.23860523594157,2.23860523594157,2.2196341074102413,2.23481108686543,3715.0
2008-05-16,2.238606194923236,2.238606194923236,2.234812044221744,2.238606194923236,3657.0
2008-05-19,2.238606194923236,2.238606194923236,2.219635058264987,2.238606194923236,6703.0
2008-05-20,2.238605654388439,2.238605654388439,2.18169206658068,2.18169206658068,521699.0
2008-05-21,2.170309234073919,2.18169206658068,2.166515084288565,2.18169206658068,28932.0
2008-05-22,2.18169206658068,2.18169206658068,2.18169206658068,2.18169206658068,0.0
2008-05-23,2.181692509608066,2.181692509608066,2.162721182102817,2.177898167476861,7631.0
2008-05-26,2.306178478398666,2.306178478398666,2.209751485636371,2.209751485636371,0.0
2008-05-27,2.306178478398666,2.306178478398666,2.209751485636371,2.209751485636371,0.0
2008-05-28,2.086836327799632,2.086836327799632,2.086836327799632,2.086836327799632,1058.0
2008-05-29,2.0868366206230453,2.0868366206230453,2.0792481266073315,2.0792481266073315,143946.0
2008-05-30,2.086836327799632,2.086836327799632,2.0792478348487298,2.086836327799632,4650.0
2008-06-02,2.105807291475545,2.105807291475545,2.0488935084071507,2.0488935084071507,8487.0
2008-06-03,2.0109510919993325,2.029922225699366,2.007156750314107,2.0109510919993325,8839.0
2008-06-04,2.010951465220768,2.0299226024417387,2.010951465220768,2.0299226024417387,9657.0
2008-06-05,2.0299224723514326,2.041305307214851,2.0299224723514326,2.041305307214851,681.0
2008-06-06,2.052687815367692,2.052687815367692,2.018539696176295,2.018539696176295,6200.0
2008-06-10,2.022333595280114,2.022333595280114,2.022333595280114,2.022333595280114,85.0
2008-06-11,2.022333595280114,2.022333595280114,2.022333595280114,2.022333595280114,0.0
2008-06-12,2.022334041929267,2.086836327799632,2.022334041929267,2.086836327799632,518.0
2008-06-13,2.0488935084071507,2.0488935084071507,2.018539541857437,2.0488935084071507,4980.0
2008-06-16,2.0488934105300123,2.0488934105300123,2.022333595280114,2.022333595280114,10955.0
2008-06-17,2.0185396003374145,2.0450992260502048,1.991979783049258,1.991979783049258,9220.0
2008-06-18,1.9919795423875004,1.995773883645408,1.9919795423875004,1.995773883645408,2912.0
2008-06-19,1.999568274906536,1.999568274906536,1.991979783049258,1.991979783049258,8771.0
2008-06-20,1.9919795423875004,1.995773883645408,1.9616255786256136,1.995773883645408,23654.0
2008-06-23,1.9881852665090805,1.9881852665090805,1.9464484731979692,1.9540369636567771,2739.0
2008-06-24,1.8591813378941984,1.935066259183696,1.8591813378941984,1.935066259183696,1894.0
2008-06-25,1.8857409198007224,1.9047122454605088,1.8591812937674643,1.9047122454605088,33594.0
2008-06-26,1.9047122454605088,1.9047122454605088,1.8857409198007224,1.9047122454605088,63121.0
2008-06-27,1.9047122454605088,1.9047122454605088,1.9047122454605088,1.9047122454605088,1095.0
2008-06-30,1.8515928619880224,1.866769846378896,1.8477985201026164,1.8477985201026164,3755.0
2008-07-01,1.8515928221910976,1.8515928221910976,1.8515928221910976,1.8515928221910976,7202.0
2008-07-02,1.8667701725813464,1.8667701725813464,1.7870908948182884,1.8212392114525728,43333.0
2008-07-03,1.7870902911639106,1.7870902911639106,1.7870902911639106,1.7870902911639106,810.0
2008-07-04,1.821239028697823,1.821239028697823,1.7870907154901978,1.8022677010101664,7730.0
2008-07-07,1.8022676186202613,1.8022676186202613,1.707411559244456,1.707411559244456,7694.0
2008-07-08,1.7263825067411127,1.7263825067411127,1.6884400488020497,1.6884400488020497,63532.0
2008-07-09,1.6884400488020497,1.6884400488020497,1.5973781497482995,1.6884400488020497,33707.0
2008-07-10,1.6315266256826535,1.6315266256826535,1.6315266256826535,1.6315266256826535,219.0
2008-07-11,1.6884402786004795,1.6884402786004795,1.6694691428366375,1.6694691428366375,1103.0
2008-07-14,1.6694691428366375,1.6694691428366375,1.6694691428366375,1.6694691428366375,238.0
2008-07-15,1.5935839353814858,1.6315264898564936,1.5935839353814858,1.608761014644098,8811.0
2008-07-16,1.6125551647251484,1.6125551647251484,1.608761014644098,1.608761014644098,30522.0
2008-07-17,1.608761014644098,1.620143656462614,1.608761014644098,1.608761014644098,19419.0
2008-07-18,1.6467034733314243,1.6467034733314243,1.608761014644098,1.608761014644098,65373.0
2008-07-21,1.604966523463586,1.6125550144940826,1.604966523463586,1.6125550144940826,13747.0
2008-07-22,1.6163495296589427,1.6429091553348798,1.6163495296589427,1.623938021505691,2765.0
2008-07-23,1.6239382772294093,1.6277324279625702,1.5935842092748356,1.5935842092748356,46396.0
2008-07-24,1.5935842092748356,1.5935842092748356,1.5935842092748356,1.5935842092748356,31766.0
2008-07-25,1.578407468096134,1.5897902094248513,1.578407468096134,1.5897902094248513,1378826.0
2008-07-28,1.589790064991599,1.589790064991599,1.5176993764591993,1.5176993764591993,50661.0
2008-07-29,1.548053099077804,1.555641591374686,1.548053099077804,1.555641591374686,23732.0
2008-07-30,1.5556418441078308,1.5556418441078308,1.5176993764591993,1.5176993764591993,576993.0
2008-07-31,1.517699129890275,1.555641591374686,1.517699129890275,1.555641591374686,11928.0
2008-08-01,1.5556417782717118,1.7643253415075155,1.5556417782717118,1.5822015045017228,45223.0
2008-08-04,1.5935842092748356,1.6315267702711278,1.5935842092748356,1.5935842092748356,1668.0
2008-08-05,1.5366702170457989,1.6884400488020497,1.5366702170457989,1.6884400488020497,4231.0
2008-08-06,1.6125550144940826,1.6125550144940826,1.6125550144940826,1.6125550144940826,906.0
2008-08-07,1.6125550144940826,1.6125550144940826,1.6125550144940826,1.6125550144940826,5256.0
2008-08-08,1.6125550144940826,1.6125550144940826,1.6125550144940826,1.6125550144940826,2548.0
2008-08-11,1.6125550144940826,1.6125550144940826,1.6125550144940826,1.6125550144940826,0.0
2008-08-12,1.688440232424066,1.707411559244456,1.6694690971790571,1.707411559244456,12091.0
2008-08-13,1.7074116059397089,1.7074116059397089,1.6694691428366375,1.6694691428366375,3066.0
2008-08-14,1.6770573470402033,1.6770573470402033,1.650497531648066,1.650497531648066,39771.0
2008-08-15,1.6694691428366375,1.6694691428366375,1.6504978154974097,1.6694691428366375,5294.0
2008-08-18,1.688440232424066,1.707411559244456,1.688440232424066,1.707411559244456,5829.0
2008-08-19,1.7074113735592618,1.7263825067411127,1.6884400488020497,1.6884400488020497,15909.0
2008-08-20,1.6884400488020497,1.6884400488020497,1.6884400488020497,1.6884400488020497,0.0
2008-08-21,1.7263824652098685,1.7263824652098685,1.7263824652098685,1.7263824652098685,1159.0
2008-08-22,1.7263824652098685,1.7263824652098685,1.7263824652098685,1.7263824652098685,24459.0
2008-08-25,1.707411559244456,1.707411559244456,1.707411559244456,1.707411559244456,132.0
2008-08-26,1.726382694489465,1.726382694489465,1.707411559244456,1.707411559244456,16253.0
2008-08-27,1.707411559244456,1.707411559244456,1.688440232424066,1.707411559244456,12223.0
2008-08-28,1.707411559244456,1.711205709663305,1.7036172172502255,1.707411559244456,16937.0
2008-08-29,1.78329598907543,1.78329598907543,1.78329598907543,1.78329598907543,45002.0
2008-09-01,1.7832967142321512,1.8402103189103167,1.7832967142321512,1.8402103189103167,3076.0
2008-09-02,1.8477981544928104,1.897123439791216,1.821238532851621,1.897123439791216,1270.0
2008-09-03,1.897123951521952,1.9009181021046984,1.8705641311411725,1.8705641311411725,32553.0
2008-09-04,1.8933294736428912,1.9160949502336213,1.8933294736428912,1.9160949502336213,22085.0
2008-09-05,1.971291583536284,1.971291583536284,1.89243995204523,1.89243995204523,8512.0
2008-09-08,1.9121523624814472,1.9121523624814472,1.813587943160613,1.813587943160613,58974.0
2008-09-09,1.8451285452221289,1.8451285452221289,1.8451285452221289,1.8451285452221289,1.0
2008-09-10,1.8884964625760243,1.8884964625760243,1.8135875442564315,1.853013343125928,8915.0
2008-09-11,1.813587943160613,1.817530424382273,1.813587943160613,1.813587943160613,3598.0
2008-09-12,1.8451288270651185,1.853013989589927,1.841186146270229,1.841186146270229,2152.0
2008-09-15,1.8451285891936708,1.8451285891936708,1.813587943160613,1.813587943160613,322.0
2008-09-16,1.8135881479610247,1.8135881479610247,1.7741623359675212,1.7938751424317898,8394.0
2008-09-17,1.7938749444998394,1.7938749444998394,1.7741621402106356,1.7741621402106356,1711.0
2008-09-18,1.7741621402106356,1.7741621402106356,1.7189660095099424,1.7741621402106356,12340.0
2008-09-19,1.7741623359675212,1.797817823163624,1.7741623359675212,1.7938751424317898,5525.0
2008-09-22,1.853013343125928,1.853013343125928,1.853013343125928,1.853013343125928,7941.0
2008-09-23,1.8924391419954243,1.8924391419954243,1.853013343125928,1.853013343125928,26815.0
2008-09-24,1.853013933663039,1.912152551281722,1.853013933663039,1.912152551281722,110236.0
2008-09-25,1.797817814295133,1.967348705498432,1.797817814295133,1.8333009453817672,299170.0
2008-09-26,1.8333009453817672,1.8333009453817672,1.8333009453817672,1.8333009453817672,741.0
2008-09-29,1.8214731440490743,1.8214731440490743,1.8214731440490743,1.8214731440490743,1340.0
2008-09-30,1.833300731162879,1.963405994429488,1.833300731162879,1.951578152739368,4839.0
2008-10-01,1.951578152739368,1.951578152739368,1.951578152739368,1.951578152739368,10588.0
2008-10-02,1.9003248300201816,1.9003248300201816,1.8963821495047983,1.8963821495047983,11877.0
2008-10-03,1.8845545496644367,1.8845545496644367,1.8845545496644367,1.8845545496644367,10588.0
2008-10-06,1.8766692186067293,1.951578152739368,1.833300731162879,1.951578152739368,15698.0
2008-10-07,1.9121527656787412,1.9121527656787412,1.872726949824076,1.872726949824076,30690.0
2008-10-08,1.853013343125928,1.853013343125928,1.8135875442564315,1.853013343125928,124827.0
2008-10-09,1.8175303421125129,1.8175303421125129,1.7544490529017451,1.8175303421125129,65653.0
2008-10-10,1.7229085359279657,1.7229085359279657,1.6558846611764535,1.7229085359279657,10960.0
2008-10-13,1.7505066556246245,1.7938749444998394,1.7505066556246245,1.7741621402106356,6353.0
2008-10-14,1.7899324632679765,1.7899324632679765,1.7741621402106356,1.7741621402106356,6736.0
2008-10-15,1.7741621402106356,1.7781046214424985,1.7741621402106356,1.7741621402106356,7810.0
2008-10-16,1.734736013403182,1.734736013403182,1.7307933338317651,1.7307933338317651,1214.0
2008-10-17,1.6755975320895269,1.6953105355674374,1.6558846281440889,1.6755975320895269,5924.0
2008-10-20,1.655884635736201,1.655884635736201,1.6164588276645608,1.6164588276645608,6353.0
2008-10-21,1.6164588276645608,1.6361717317003803,1.6164588276645608,1.6164588276645608,5294.0
2008-10-22,1.6361715892777735,1.6361715892777735,1.6085735260299334,1.6085735260299334,6772.0
2008-10-23,1.6085739795575924,1.6204017242842854,1.5376075111974394,1.5770333269530803,36219.0
2008-10-24,1.651942150325863,1.7347364515900088,1.651942150325863,1.6558847313607037,15498.0
2008-10-27,1.6558844506286916,1.6558844506286916,1.580975423666483,1.580975423666483,23916.0
2008-10-28,1.5809759085286443,1.6006888164064648,1.5770333269530803,1.5770333269530803,5732.0
2008-10-29,1.6795401720336098,1.6913678145840536,1.6795401720336098,1.6874253334222191,7617.0
2008-10-30,1.6874251708779335,1.7150231335471728,1.6795400102488764,1.7150231335471728,4878.0
2008-10-31,1.7150234468833234,1.7189661274506438,1.6558847313607037,1.6558847313607037,15062.0
2008-11-03,1.7741623359675212,1.7938751424317898,1.7741623359675212,1.7938751424317898,528.0
2008-11-04,1.6598273123955452,1.6598273123955452,1.6558847313607037,1.6558847313607037,2647.0
2008-11-05,1.67559763653491,1.67559763653491,1.6558847313607037,1.6558847313607037,7315.0
2008-11-06,1.6598273816538782,1.7938751424317898,1.655884800454528,1.7938751424317898,6289.0
2008-11-07,1.6953105343106811,1.7938749544323298,1.6953105343106811,1.6953105343106811,5506.0
2008-11-10,1.6953105343106811,1.6953105343106811,1.6953105343106811,1.6953105343106811,0.0
2008-11-11,1.73473634217233,1.73473634217233,1.6558846269165592,1.6953105343106811,31384.0
2008-11-12,1.6953105295106383,1.7347363372606588,1.667712364553152,1.7347363372606588,3664.0
2008-11-13,1.6716551550325482,1.7268512895203263,1.6558847313607037,1.6558847313607037,42675.0
2008-11-14,1.6558850409844137,1.6598276227564537,1.6361721321242118,1.6361721321242118,4394.0
2008-11-17,1.6558845100808908,1.6716549316452958,1.6558845100808908,1.6716549316452958,6460.0
2008-11-18,1.6558847313607037,1.6558847313607037,1.6558847313607037,1.6558847313607037,13485.0
2008-11-19,1.6558847313607037,1.6558847313607037,1.6558847313607037,1.6558847313607037,5871.0
2008-11-20,1.6558847313607037,1.6558847313607037,1.6558847313607037,1.6558847313607037,2017.0
2008-11-21,1.636171826186497,1.6558847313607037,1.5770331106638775,1.6558847313607037,15410.0
2008-11-24,1.6558847313607037,1.6558847313607037,1.6558847313607037,1.6558847313607037,559.0
2008-11-25,1.655884678907417,1.655884678907417,1.6006885461680815,1.6046311270780342,1710.0
2008-11-26,1.6046312084899503,1.608573789599932,1.6006886273799683,1.6006886273799683,3708.0
2008-11-27,1.6006886273799683,1.6006886273799683,1.6006886273799683,1.6006886273799683,1809.0
2008-11-28,1.600688504435905,1.655884635736201,1.600688504435905,1.6164588276645608,3214.0
2008-12-01,1.6282865700860527,1.6282865700860527,1.6164588276645608,1.6164588276645608,9322.0
2008-12-02,1.6164589210122913,1.6558847313607037,1.6164589210122913,1.6558847313607037,549.0
2008-12-03,1.651942054929037,1.651942054929037,1.6164588276645608,1.6164588276645608,130.0
2008-12-04,1.616459142708721,1.616459142708721,1.5770333269530803,1.5770333269530803,8650.0
2008-12-05,1.5770331106638775,1.6558847313607037,1.5770331106638775,1.6558847313607037,16455.0
2008-12-08,1.6598271985124415,1.7741621402106356,1.6598271985124415,1.7741621402106356,10409.0
2008-12-09,1.7741621793962683,1.7820473410990971,1.76627701769344,1.7820473410990971,171432.0
2008-12-10,1.6755975320895269,1.6755975320895269,1.6755975320895269,1.6755975320895269,2263.0
2008-12-11,1.8870105567526163,1.8870105567526163,1.7534162882998443,1.7534162882998443,0.0
2008-12-12,1.6795402124110872,1.6795402124110872,1.6755975320895269,1.6755975320895269,1845.0
2008-12-15,1.7071381784022273,1.7071381784022273,1.6755975320895269,1.6755975320895269,4822.0
2008-12-16,1.6953105343106811,1.6953105343106811,1.6953105343106811,1.6953105343106811,14468.0
2008-12-17,1.7741621793962683,1.7859898224180375,1.6755975585784348,1.7820473410990971,2778.0
2008-12-18,1.7820473410990971,1.7820473410990971,1.7820473410990971,1.7820473410990971,62871.0
2008-12-19,1.734736332567283,1.7741621402106356,1.734736332567283,1.7741621402106356,1843.0
2008-12-22,1.7662775437991678,1.7662775437991678,1.7662775437991678,1.7662775437991678,2188.0
2008-12-23,1.7031957351991427,1.7031957351991427,1.7031957351991427,1.7031957351991427,3484.0
2008-12-24,1.6953106766079018,1.7031958388420778,1.683482833724154,1.683482833724154,10451.0
2008-12-29,1.6834824527140348,1.785989538558666,1.6834824527140348,1.785989538558666,19580.0
2008-12-30,1.785989782971169,1.785989782971169,1.7741621402106356,1.7741621402106356,1632.0
2008-12-31,1.7741623359675212,1.7938751424317898,1.7741623359675212,1.7938751424317898,3007.0
2009-01-02,1.7938749444998394,1.797817624796647,1.7741621402106356,1.7741621402106356,9104.0
2009-01-05,1.7741621402106356,1.813587947853988,1.7741621402106356,1.7741621402106356,76665.0
2009-01-06,1.797817823163624,1.797817823163624,1.7938751424317898,1.7938751424317898,5225.0
2009-01-07,1.813588270228952,1.813588270228952,1.793875263370712,1.7978179443683524,23188.0
2009-01-08,1.7978179821607576,1.8135883083528697,1.7978179821607576,1.8057031452568133,7619.0
2009-01-09,1.797817620144084,1.813587943160613,1.797817620144084,1.813587943160613,1335.0
2009-01-12,1.797817620144084,1.8530137507019355,1.797817620144084,1.813587943160613,15632.0
2009-01-13,1.813588427039586,1.813588427039586,1.8096457457010444,1.8096457457010444,4344.0
2009-01-14,1.813587943160613,1.813587943160613,1.801760101365744,1.813587943160613,25446.0
2009-01-15,1.813587943160613,1.8293582661771417,1.8096452628740085,1.813587943160613,31791.0
2009-01-16,1.813587943160613,1.813587943160613,1.813587943160613,1.813587943160613,0.0
2009-01-19,1.8293583449375368,1.8293583449375368,1.8293583449375368,1.8293583449375368,244.0
2009-01-20,1.8293582661771417,1.8293582661771417,1.7741621356192905,1.813587943160613,273499.0
2009-01-21,1.813587943160613,1.813587943160613,1.813587943160613,1.813587943160613,636.0
2009-01-22,1.813587943160613,1.813587943160613,1.813587943160613,1.813587943160613,0.0
2009-01-23,1.813588139014741,1.849071270101375,1.813588139014741,1.8333009453817672,21490.0
2009-01-27,1.8057031452568133,1.8057031452568133,1.8057031452568133,1.8057031452568133,882.0
2009-01-28,1.8057031452568133,1.8057031452568133,1.8057031452568133,1.8057031452568133,30898.0
2009-01-29,1.8057025801127773,1.8057025801127773,1.7544489364971505,1.7544489364971505,5713.0
2009-01-30,1.734736523974018,1.7938751424317898,1.734736523974018,1.7938751424317898,55456.0
2009-02-02,1.78204762315512,1.78204762315512,1.7781049421471975,1.7781049421471975,11478.0
2009-02-03,1.7781046607152085,1.7820473410990971,1.7781046607152085,1.7820473410990971,3334.0
2009-02-04,1.782047301739306,1.782047301739306,1.7741621402106356,1.7741621402106356,63956.0
2009-02-05,1.7741624179537228,1.7899327434798902,1.6953107903228866,1.7899327434798902,220303.0
2009-02-06,1.7899322588564184,1.7938747396380474,1.6755973302153562,1.7544489364971505,301832.0
2009-02-09,1.6755975320895269,1.6755975320895269,1.6755975320895269,1.6755975320895269,211.0
2009-02-10,1.6755975741672815,1.6755975741672815,1.6637698315029998,1.6637698315029998,1316.0
2009-02-11,1.7544495032611145,1.7899328370830525,1.711081205328731,1.7465643400856827,27397.0
2009-02-12,1.73473634217233,1.73473634217233,1.6953105343106811,1.6953105343106811,149645.0
2009-02-13,1.7347361344591623,1.7544489364971505,1.7347361344591623,1.7544489364971505,1831.0
2009-02-16,1.734736332567283,1.7741621402106356,1.734736332567283,1.7741621402106356,21992.0
2009-02-17,1.7544491416031958,1.7938749493532151,1.7347363372606588,1.7347363372606588,23880.0
2009-02-18,1.734736134652277,1.734736134652277,1.7150231335471728,1.7150231335471728,692.0
2009-02-19,1.7150231335471728,1.7150231335471728,1.7150231335471728,1.7150231335471728,277650.0
2009-02-20,1.813587943160613,1.813587943160613,1.813587943160613,1.813587943160613,238297.0
2009-02-23,1.7544488967603182,1.7938746990082528,1.7544488967603182,1.785989538558666,725.0
2009-02-24,1.7820470982282393,1.7820470982282393,1.7544489364971505,1.7544489364971505,5376.0
2009-02-25,1.715023133356253,1.7544489364971505,1.6874251706900858,1.7544489364971505,10625.0
2009-02-26,1.7544489364971505,1.7544489364971505,1.7544489364971505,1.7544489364971505,8692.0
2009-02-27,1.7989164119577308,1.8191290499406676,1.7989164119577308,1.802959021198451,5618.0
2009-03-02,1.7948743468901975,1.7948743468901975,1.7827467209806287,1.7827467209806287,1731.0
2009-03-03,1.7787045188730342,1.7989169588909215,1.7544494683853324,1.7706195020438011,44492.0
2009-03-04,1.770619175469705,1.7787041908077337,1.71806647371734,1.71806647371734,15412.0
2009-03-05,1.738279176919825,1.7989166920906323,1.738279176919825,1.738279176919825,10222.0
2009-03-06,1.726151758909283,1.726151758909283,1.7140243360615055,1.7140243360615055,868.0
2009-03-09,1.6574292708253764,1.6816843228708245,1.6574292708253764,1.6574292708253764,4972.0
2009-03-10,1.6170038404126637,1.738279176919825,1.6170038404126637,1.738279176919825,156.0
2009-03-11,1.617004019094079,1.661471609973542,1.617004019094079,1.6614716099735425,4351.0
2009-03-12,1.6574292708253764,1.6978543575677896,1.6574292708253764,1.6574292708253764,7770.0
2009-03-13,1.6574292708253764,1.6574292708253764,1.6574292708253764,1.6574292708253764,5210.0
2009-03-16,1.65742894317126,1.6614714510463449,1.6170038644204072,1.6170038644204072,3362.0
2009-03-17,1.6170042303600298,1.6372167743096993,1.6129617215700958,1.6250892479398975,23852.0
2009-03-18,1.637216466876726,1.637216466876726,1.6250889427842043,1.6372164668767262,1673.0
2009-03-19,1.6170041483413038,1.6170041483413038,1.5765790624924316,1.5765790624924316,14911.0
2009-03-20,1.5765787671769746,1.604876321970654,1.5401961967279592,1.5401961967279592,12315.0
2009-03-23,1.604876321970654,1.6170038454536595,1.5401961967279592,1.5401961967279592,21988.0
2009-03-24,1.5563664238981518,1.6372165906260367,1.5563664238981518,1.5644514405709404,15914.0
2009-03-25,1.588706045626216,1.6170035960554283,1.588706045626216,1.608918581647082,7914.0
2009-03-26,1.5887066628457132,1.5887066628457132,1.5563665926480692,1.5604091014227746,51520.0
2009-03-27,1.576578965580123,1.576578965580123,1.5644514405709404,1.5644514405709404,40329.0
2009-03-30,1.580621303420133,1.580621303420133,1.568493779719106,1.568493779719106,74813.0
2009-03-31,1.560408996344488,1.5806215388568987,1.560408996344488,1.5725365218519345,6113.0
2009-04-01,1.5644519832442405,1.5765795124601911,1.5563669637669402,1.5563669637669402,18688.0
2009-04-02,1.5563667307675688,1.5765792764348556,1.5442392033671972,1.552324221634111,56503.0
2009-04-03,1.5927490235620876,1.5967915319610109,1.5765789899663951,1.5927490235620878,18192.0
2009-04-06,1.5967918664410816,1.6129619034239124,1.5684943017211272,1.5967918664410816,136158.0
2009-04-07,1.6129617267645722,1.6170042355675251,1.584664165143904,1.6129617267645722,306370.0
2009-04-08,1.6170035956193245,1.637216131634739,1.6170035956193245,1.621046102822407,25145.0
2009-04-09,1.62104650238391,1.6372165351818906,1.62104650238391,1.6331740269823949,48329.0
2009-04-14,1.6533867621511351,1.6938118488935483,1.6533867621511351,1.6574292708253764,6429.0
2009-04-15,1.6574290594312069,1.693811632859021,1.6331740104793304,1.693811632859021,25571.0
2009-04-16,1.6978543575677896,1.7382795463654068,1.6533867621511351,1.6574292708253764,14758.0
2009-04-17,1.738279711973726,1.7827472095716574,1.673599464968484,1.6776419740278612,90726.0
2009-04-20,1.693811665263534,1.6978541734995178,1.693811665263534,1.6978541734995178,3082.0
2009-04-21,1.6938119139122911,1.7099819492299602,1.6655143521063702,1.6655143521063702,13961.0
2009-04-22,1.6735987957126912,1.6735987957126912,1.6695562882698731,1.6695562882698731,12238.0
2009-04-23,1.6614720143724049,1.6614720143724049,1.5967918664410816,1.5967918664410816,28372.0
2009-04-24,1.6533861608929867,1.6574286680971595,1.608918581647082,1.608918581647082,26467.0
2009-04-27,1.608918581647082,1.608918581647082,1.608918581647082,1.608918581647082,70789.0
2009-04-28,1.6210465204129083,1.685726652324193,1.6210465204129083,1.685726652324193,8528.0
2009-04-29,1.621046463865043,1.6533865286925484,1.6170039557616047,1.6533865286925478,6673.0
2009-04-30,1.6250890356176175,1.685726659544158,1.6250890356176175,1.6614716099735425,37040.0
2009-05-01,1.6655143521063702,1.677641878594622,1.6655143521063702,1.6655143521063702,5411.0
2009-05-04,1.6776416323195993,1.6978541734995178,1.6695566158476316,1.6978541734995178,5993.0
2009-05-05,1.6978539353722684,1.71806647371734,1.6776413970271966,1.71806647371734,10783.0
2009-05-06,1.7059388517958494,1.7059388517958494,1.7059388517958494,1.7059388517958494,176.0
2009-05-07,1.7018969156323462,1.7018969156323462,1.6816843716745569,1.7018969156323462,925.0
2009-05-08,1.7018963443612296,1.7059388517958494,1.7018963443612296,1.7059388517958494,550.0
2009-05-11,1.7180665937572517,1.7827467209806287,1.7180665937572517,1.7827467209806287,2084.0
2009-05-12,1.7827464507349648,1.8191291188380692,1.7827464507349648,1.7867890601287946,109864.0
2009-05-13,1.798916942797644,1.859554670529624,1.7908319260407384,1.8191295867451007,66550.0
2009-05-14,1.8070019000332065,1.855511998976746,1.7867894608619244,1.7989168835426168,84296.0
2009-05-15,1.738279240866271,1.7584916786299782,1.738279240866271,1.7584916786299782,2027.0
2009-05-18,1.7584918590131204,1.8312570098252616,1.7584918590131204,1.8191295867451007,2246.0
2009-05-19,1.819129526824284,1.819129526824284,1.7989168835426168,1.7989168835426168,53700.0
2009-05-20,1.7989167881103472,1.8191294303197367,1.637216466876726,1.6372164668767262,6615.0
2009-05-21,1.819129526824284,1.819129526824284,1.7989168835426168,1.7989168835426168,6761.0
2009-05-22,1.815086643119942,1.815086643119942,1.815086643119942,1.815086643119942,2.0
2009-05-25,1.81508650944424,1.81508650944424,1.7867890601287946,1.7867890601287946,4423.0
2009-05-26,1.8110443733259387,1.8110443733259387,1.8070017633312792,1.8070017633312792,9129.0
2009-05-27,1.8070016318015245,1.819129256792375,1.7787041803401318,1.7787041803401318,58238.0
2009-05-28,1.738279541402307,1.8352997493070888,1.738279541402307,1.8352997493070888,247275.0
2009-05-29,1.8352994117649908,1.85955445928028,1.8352994117649908,1.8433844276034204,66988.0
2009-06-01,1.8474271697362483,1.8474271697362483,1.8433847631364195,1.8474271697362483,9614.0
2009-06-02,1.8433844276034204,1.8433844276034204,1.7221091900269776,1.8433844276034204,3557.0
2009-06-03,1.8352994156649196,1.8352994156649196,1.8110443680980892,1.8312568056819287,6905.0
2009-06-04,1.8312568056819287,1.8312568056819287,1.7221091936863813,1.8312568056819287,4869.0
2009-06-05,1.8352992873732723,1.8352992873732723,1.7787041803401318,1.7787041803401318,6435.0
2009-06-09,1.8191295867451007,1.8191295867451007,1.8191295867451007,1.8191295867451007,88409.0
2009-06-10,1.819129714656292,1.8393421559145848,1.819129714656292,1.8352997493070888,13098.0
2009-06-11,1.835299559805464,1.835299559805464,1.7989168835426168,1.7989168835426168,4437.0
2009-06-12,1.8191295867451007,1.8191295867451007,1.8191295867451007,1.8191295867451007,5823.0
2009-06-15,1.8191295867451007,1.8191295867451007,1.8191295867451007,1.8191295867451007,2468.0
2009-06-16,1.7867892707006163,1.7867892707006163,1.738279176919825,1.738279176919825,12195.0
2009-06-17,1.738279176919825,1.8110443175910125,1.738279176919825,1.738279176919825,3969.0
2009-06-18,1.742321569577275,1.811044303971776,1.7382791638477897,1.811044303971776,9405.0
2009-06-19,1.7423221992865596,1.7423221992865596,1.5967918664410816,1.5967918664410816,105196.0
2009-06-22,1.6412590581957456,1.6978541734995178,1.5967914675999246,1.6978541734995178,50972.0
2009-06-23,1.7544492081800884,1.7544492081800884,1.6776414576386531,1.738279176919825,36017.0
2009-06-24,1.738279176919825,1.738279176919825,1.726151551419445,1.738279176919825,1737.0
2009-06-25,1.730194161289693,1.738279176919825,1.730194161289693,1.738279176919825,6252.0
2009-06-26,1.738279176919825,1.7746616452002366,1.738279176919825,1.738279176919825,10478.0
2009-06-29,1.738279176919825,1.738279176919825,1.730194161289693,1.738279176919825,6969.0
2009-06-30,1.718066535789313,1.738279176919825,1.718066535789313,1.738279176919825,38851.0
2009-07-01,1.738279176919825,1.738279176919825,1.738279176919825,1.738279176919825,1297.0
2009-07-02,1.738279176919825,1.7584916139399729,1.738279176919825,1.738279176919825,10726.0
2009-07-03,1.738279176919825,1.738279176919825,1.7342365670495767,1.738279176919825,133070.0
2009-07-06,1.738279385867448,1.738279385867448,1.7140243360615055,1.7140243360615055,59147.0
2009-07-07,1.7382791038878882,1.7787041803401318,1.7382791038878882,1.7787041803401318,134087.0
2009-07-08,1.778704331804716,1.778704331804716,1.7099815939286775,1.7099815939286775,211128.0
2009-07-09,1.722109209011157,1.7584916786299782,1.7180665989921926,1.7584916786299782,1779.0
2009-07-10,1.7584916786299782,1.7584916786299782,1.7584916786299782,1.7584916786299782,36581.0
2009-07-13,1.738279176919825,1.738279176919825,1.7099815201591808,1.738279176919825,1120.0
2009-07-14,1.7584916139399729,1.7584916139399729,1.7099815201591808,1.738279176919825,10370.0
2009-07-15,1.738279305172861,1.7665767599109723,1.7180666625510277,1.7665767599109723,83260.0
2009-07-16,1.742321646774864,1.7584916786299782,1.722109209011157,1.7584916786299782,80382.0
2009-07-17,1.758491540058832,1.7787041803401318,1.7382791038878882,1.7787041803401318,50925.0
2009-07-20,1.7827467209806287,1.815086784592317,1.7787043150843531,1.7827467209806287,35931.0
2009-07-21,1.7989166785625963,1.811044303971776,1.786789257263781,1.811044303971776,29008.0
2009-07-22,1.7989170692875924,1.859554801283285,1.7989170692875924,1.8352997493070888,10368.0
2009-07-23,1.8352994223269088,1.8352994223269088,1.7908317329044554,1.7948743429021197,4115.0
2009-07-24,1.798916942797644,1.8191295867451007,1.7948745364743874,1.8191295867451007,3860.0
2009-07-27,1.8110445699881963,1.8191295867451007,1.798916942797644,1.8191295867451007,83583.0
2009-07-28,1.8029595532312923,1.8191295867451007,1.8029595532312923,1.8191295867451007,7825.0
2009-07-29,1.819129526824284,1.819129526824284,1.7989168835426168,1.7989168835426168,11049.0
2009-07-30,1.8029595532312923,1.8191295867451007,1.8029595532312923,1.8191295867451007,16437.0
2009-07-31,1.8191291788652764,1.8797666888908997,1.8110441639211703,1.8797666888908997,11118.0
2009-08-03,1.899979392093384,1.9201918280770576,1.891894376877844,1.899979392093384,8396.0
2009-08-04,1.8999796313647777,2.045509923571666,1.8999796313647777,2.0172122646984705,14582.0
2009-08-05,2.001041833434876,2.005084442801255,1.980829398933998,1.980829398933998,31850.0
2009-08-06,1.9767870597858328,1.980829669704818,1.8959369025097768,1.9767870597858328,14592.0
2009-08-07,1.9767867234796093,1.9808293327108355,1.9363616517190072,1.9484892753023535,28011.0
2009-08-10,1.9606168261742944,2.021254539934253,1.9484894058885096,2.0010419006441515,15533.0
2009-08-11,1.96061708903248,2.001042168922092,1.96061708903248,1.996999762988317,31624.0
2009-08-12,2.001042080525094,2.122317314836538,1.964659612286843,2.110189893460576,25253.0
2009-08-13,2.146572432252589,2.146572432252589,2.102104946932013,2.1061473528200785,26137.0
2009-08-14,2.1425300170922195,2.1425300170922195,2.1425300170922195,2.1425300170922195,209.0
2009-08-17,2.1627429217870358,2.182955567836641,2.1425304798478444,2.1627429217870358,16832.0
2009-08-18,2.1627424546658154,2.1627424546658154,2.118274969537683,2.1425300170922195,19887.0
2009-08-19,2.142530094387882,2.142530094387882,2.1021050136719124,2.1021050136719124,13797.0
2009-08-20,2.122317270525805,2.37699535931773,2.122317270525805,2.37699535931773,21166.0
2009-08-21,2.376995235024944,2.376995235024944,2.25976261915678,2.288060069703791,142496.0
2009-08-24,2.288060609837585,2.304230643713176,2.275933186486091,2.279975592899791,195473.0
2009-08-25,2.279975740606792,2.292103368854365,2.247635670760478,2.2476356707604777,31068.0
2009-08-26,2.279975724275581,2.284018335032618,2.247635654660915,2.284018335032618,6034.0
2009-08-27,2.2840177798656787,2.4012504016683804,2.2799751700912623,2.4012504016683804,45762.0
2009-08-28,2.3677250942759915,2.489254192235267,2.3425811210853658,2.489254192235267,10940.0
2009-08-31,2.221052224773516,2.34677211411748,2.208480130043684,2.34677211411748,6586.0
2009-09-01,2.3258188547084075,2.4515387413327057,2.304865434475592,2.3551533891253107,19923.0
2009-09-02,2.4096320796608737,2.4096320796608737,2.4096320796608737,2.4096320796608737,254.0
2009-09-03,2.388678243198677,2.4515382804897574,2.388678243198677,2.4305848641957883,267726.0
2009-09-04,2.388678711944313,2.409632132350105,2.367725503129388,2.367725503129388,12998.0
2009-09-07,2.367725503129388,2.367725503129388,2.35515340856774,2.367725503129388,15745.0
2009-09-08,2.3467720129432856,2.363534664133142,2.3467720129432856,2.363534664133142,8294.0
2009-09-09,2.3467725425026376,2.3467725425026376,2.3258193295825653,2.3258193295825653,21577.0
2009-09-10,2.325818704748757,2.346771912039728,2.304865285866935,2.313246611101494,15969.0
2009-09-11,2.304865437651002,2.321628089224002,2.2881027860780017,2.2881027860780017,12046.0
2009-09-14,2.300675181574701,2.304865739220814,2.191717720503284,2.191717720503284,9739.0
2009-09-15,2.1917176266161427,2.1917176266161427,2.141429667471637,2.141429667471637,4543.0
2009-09-16,2.1414293356964667,2.242005238403088,2.1414293356964667,2.179145405006876,67227.0
2009-09-17,2.200098939678591,2.304865626384056,2.1707644028192257,2.2420055720426006,38655.0
2009-09-18,2.242005842992874,2.3048659049310767,2.242005842992874,2.2461966125311785,2387.0
2009-09-21,2.283911864530847,2.283911864530847,2.162382754555772,2.179145405006876,20236.0
2009-09-22,2.1875265062240885,2.191717062612315,2.154001208754958,2.166573089510468,17917.0
2009-09-23,2.1707649510468907,2.2629595655315025,2.1707649510468907,2.2629595655315025,32413.0
2009-09-24,2.262959320570085,2.267149878615752,2.2168619125222757,2.2378153375233474,22758.0
2009-09-25,2.1875269300494598,2.3048654939253352,2.1875269300494598,2.212670908022861,21212.0
2009-09-28,2.1959085419142848,2.3006752362379155,2.179145887749775,2.1833364454954536,51773.0
2009-09-29,2.1875264294570496,2.3006744102400694,2.1875264294570496,2.1959077535302063,28234.0
2009-09-30,2.195908159411766,2.2042894850340886,2.0953322519439044,2.0953322519439044,29529.0
2009-10-01,2.095332079567125,2.1372387042311995,2.074378661439665,2.074378661439665,36979.0
2009-10-02,2.0743789562477164,2.179145638592631,2.0240909995039678,2.1581922174872985,41146.0
2009-10-05,2.1581922174872985,2.1581922174872985,2.1581922174872985,2.1581922174872985,0.0
2009-10-06,2.2042896396494225,2.2042896396494225,2.1372390299677213,2.1372390299677213,3645.0
2009-10-07,2.1372387788791167,2.179145405006876,2.1372387788791167,2.179145405006876,58758.0
2009-10-08,2.1791456544600702,2.2294336115699904,2.1791456544600702,2.204289633015031,5868.0
2009-10-09,2.1749551704876224,2.2042899217733174,2.1623832853586844,2.1749551704876224,27824.0
2009-10-12,2.179145682995886,2.221052314469586,2.179145682995886,2.2168615455267777,40135.0
2009-10-13,2.221052210400384,2.275530722968119,2.204289558596332,2.267149397066093,32612.0
2009-10-14,2.3467721537377875,2.4976360234975634,2.3467721537377875,2.472492045204268,105403.0
2009-10-15,2.480873329417709,2.4850640981912755,2.34677211411748,2.34677211411748,27750.0
2009-10-16,2.3467721593327275,2.405441442156958,2.317437623716049,2.405441442156958,16329.0
2009-10-19,2.4054411579000745,2.4054411579000745,2.28391183775872,2.3342000001134027,30345.0
2009-10-20,2.334200031131484,2.380297214148803,2.309056055415441,2.380297214148803,47944.0
2009-10-21,2.346771982659154,2.3970599355797764,2.346771982659154,2.3844880531450494,20729.0
2009-10-22,2.388678610093007,2.4054412610665468,2.3844880531450494,2.3844880531450494,21249.0
2009-10-23,2.409632424869021,2.4515390591770214,2.409632424869021,2.4515390591770214,39867.0
2009-10-26,2.447347788498316,2.5102078328759734,2.447347788498316,2.501826507731676,14031.0
2009-10-27,2.518589390490141,2.535352042325957,2.497635969899938,2.514398621735753,88567.0
2009-10-28,2.53535178986204,2.598211622191489,2.53535178986204,2.5563049967749074,43539.0
2009-10-29,2.552114694161772,2.5982118809148287,2.514398621735753,2.514398621735753,35704.0
2009-10-30,2.5143983896526976,2.5521144585974613,2.493445182587378,2.501826507731676,51691.0
2009-11-02,2.4305851382097208,2.556305015374185,2.418013256288699,2.501826507731676,11597.0
2009-11-03,2.518589615710687,2.573068133253299,2.485064309041113,2.493445635708507,51559.0
2009-11-04,2.493445311656288,2.7197415254478585,2.493445311656288,2.5646864732750694,110228.0
2009-11-05,2.6065935288045137,2.627547375164718,2.577258990263809,2.577258990263809,280683.0
2009-11-06,2.7289904534648226,2.7289904534648226,2.449435287394814,2.573682098400673,38821.0
2009-11-09,2.6624290688013854,2.6624290688013854,2.58255627291005,2.635804803504273,19736.0
2009-11-10,2.649116830357403,2.6846160623444035,2.635804803504273,2.635804803504273,27515.0
2009-11-11,2.65355465773063,2.7289901916479447,2.65355465773063,2.6579919300600072,21771.0
2009-11-12,2.662429440636281,2.671304196974767,2.6491172003331123,2.6491172003331123,64610.0
2009-11-13,2.6224931566611,2.640242670863237,2.551495099852552,2.573682098400673,34651.0
2009-11-16,2.573681197856589,2.618054967835325,2.462746667114337,2.462746667114337,124255.0
2009-11-17,2.4760588523255835,2.4938083614641235,2.396186061202153,2.409498087260638,189774.0
2009-11-18,2.4139363994668948,2.436123187715252,2.303001823452373,2.3385008539224748,185948.0
2009-11-19,2.338500131230364,2.413935653462125,2.338500131230364,2.3784366339626724,138782.0
2009-11-20,2.409498611418709,2.4849341474630373,2.391749098418971,2.4361228809183157,55739.0
2009-11-23,2.4627476785786,2.4627476785786,2.3961868904781944,2.400624163503068,32601.0
2009-11-24,2.4316855635826844,2.476059345263031,2.4050612945744767,2.449435076254823,21032.0
2009-11-25,2.4405596763295563,2.462746667114337,2.4094979315490286,2.462746667114337,16649.0
2009-11-26,2.4449977071059417,2.4804967310451205,2.4405602233181085,2.48049673104512,15841.0
2009-11-27,2.467184710155695,2.476059466927839,2.449435196611408,2.4760594669278384,9746.0
2009-11-30,2.476059308072585,2.5337453291860306,2.4405602832615028,2.529307845289207,10717.0
2009-12-01,2.529307199448312,2.578118451895376,2.484933429764992,2.5426194361487204,16368.0
2009-12-02,2.547057508616943,2.609181017308252,2.5426202360480725,2.609181017308252,27365.0
2009-12-03,2.702365922899048,2.768926488975851,2.6402424175607417,2.6579919300600072,141398.0
2009-12-04,2.644679661823766,2.644679661823766,2.5115581185516924,2.600305884596694,49061.0
2009-12-07,2.6091809959032477,2.618055752559072,2.5293079744099325,2.55149497184494,1019781.0
2009-12-08,2.5293079744099325,2.56924448515659,2.4760594344749824,2.55149497184494,368090.0
2009-12-09,2.449435102960758,2.4716220998382745,2.378437051498119,2.4405603465279286,86463.0
2009-12-10,2.431685772188318,2.449435286383124,2.4272482878441672,2.4449980136298723,406317.0
2009-12-11,2.471622054403816,2.4804968106735066,2.449435057934151,2.453872541864436,45899.0
2009-12-14,2.462746667114337,2.476058692312545,2.4272474395405226,2.462746667114337,430535.0
2009-12-15,2.440559766648218,2.458309275296575,2.422810257999862,2.4316850123240408,34508.0
2009-12-16,2.409498921143728,2.4228111634001737,2.3074391024806835,2.400624163503068,84286.0
2009-12-17,2.3695617320547924,2.4316850123240408,2.329625231800572,2.4316850123240408,72735.0
2009-12-18,2.3606876087335817,2.4183734214645263,2.3606876087335817,2.4183734214645263,23818.0
2009-12-21,2.4183734214645263,2.4405604190008905,2.400623908071791,2.4183734214645263,495613.0
2009-12-22,2.351812834046319,2.4316856437026164,2.351812834046319,2.422810887074139,26824.0
2009-12-23,2.3961868904781944,2.427248436425048,2.382874648221748,2.400624163503068,14064.0
2009-12-24,2.400623889707501,2.427248159592934,2.3961866171887065,2.422810887074139,3917.0
2009-12-29,2.396186409980878,2.427247949699089,2.3784368982587942,2.427247949699089,26520.0
2009-12-30,2.418373349650412,2.440560346527928,2.400623836784752,2.4405603465279286,15680.0
2009-12-31,2.4405602233181085,2.5026835152116704,2.4228107113485198,2.48049673104512,14949.0
2010-01-04,2.480497223443672,2.5159962544296923,2.480497223443672,2.5159962544296923,13824.0
2010-01-05,2.5248706489497903,2.578119187768517,2.5248706489497903,2.569244431298729,66823.0
2010-01-06,2.55149497184494,2.56924448515659,2.547057487721583,2.55149497184494,130323.0
2010-01-07,2.551494918359153,2.569244431298729,2.551494918359153,2.569244431298729,26170.0
2010-01-08,2.5692436493713418,2.5692436493713418,2.5381819053850188,2.560368895602509,44463.0
2010-01-11,2.564806862815038,2.609180640042109,2.5514946238514864,2.600305884596694,86145.0
2010-01-12,2.6047431744937213,2.6091806580424723,2.555932125002633,2.5958684189870818,26238.0
2010-01-13,2.595868225003771,2.595868225003771,2.5736814436905693,2.5914309533774684,26517.0
2010-01-14,2.5958691456023195,2.5958691456023195,2.529308354875917,2.555932840439215,119329.0
2010-01-15,2.529307845289207,2.529307845289207,2.4538725233610976,2.529307845289207,15654.0
2010-01-18,2.551494868393735,2.551494868393735,2.498246330617764,2.5204331155623114,8823.0
2010-01-19,2.5514940835798625,2.5514940835798625,2.5026828331702977,2.5071203157488107,5376.0
2010-01-20,2.5071210084562194,2.551494788547567,2.44056023252376,2.5470573047429954,227654.0
2010-01-21,2.520433217754108,2.55149497184494,2.5071211885658142,2.55149497184494,7420.0
2010-01-22,2.538182731065758,2.55149497184494,2.4361229237283246,2.55149497184494,66111.0
2010-01-25,2.40506139221542,2.533745470108196,2.40506139221542,2.4183734214645263,10527.0
2010-01-27,2.44943502341934,2.502683560287159,2.4449977511424605,2.4671845357086126,18249.0
2010-01-28,2.467183921891664,2.5514941900853847,2.436122177317928,2.5426194361487204,28104.0
2010-01-29,2.5426200229386824,2.5426200229386824,2.467184491272492,2.48049673104512,4891.0
2010-02-01,2.440560346527928,2.449435102960758,2.422810833662268,2.4405603465279286,42344.0
2010-02-02,2.440560164226771,2.507120938296584,2.440560164226771,2.502683454616191,10299.0
2010-02-03,2.471621915216915,2.5204329661560254,2.471621915216915,2.502683454616191,6741.0
2010-02-04,2.5026840120144773,2.533745769922702,2.5026840120144773,2.5159962544296923,36296.0
2010-02-05,2.515995694066501,2.5204329661560254,2.427247924776461,2.502683454616191,9746922.0
2010-02-08,2.5026840120144773,2.586994316401732,2.5026840120144773,2.5159962544296923,8258.0
2010-02-09,2.586993866402653,2.586993866402653,2.529307845289207,2.529307845289207,19069.0
2010-02-10,2.529307792706457,2.551494788547567,2.529307792706457,2.5470573047429954,8570.0
2010-02-11,2.573681969279947,2.5958687551240653,2.5293079744099325,2.55149497184494,33209.0
2010-02-12,2.6446795509536645,2.6579915777682896,2.6136178024014534,2.640242067621555,140672.0
2010-02-15,2.70236654685835,2.70236654685835,2.644680512120961,2.6535552704197185,96133.0
2010-02-16,2.653554237839641,2.6713037475302737,2.653554237839641,2.662428992684957,36480.0
2010-02-17,2.671304246559869,2.711240756619802,2.671304246559869,2.697928516069529,40684.0
2010-02-18,2.6934910244058554,2.711240535967768,2.671304029158033,2.702365780186811,34562.0
2010-02-19,2.706803052281855,2.7378648033106336,2.6846162686249007,2.702365780186811,117781.0
2010-02-22,2.728990215811077,2.728990215811077,2.684616434170019,2.715677975523319,79849.0
2010-02-23,2.7289897598202506,2.7289897598202506,2.662428992684957,2.662428992684957,30174.0
2010-02-24,2.6624290611004,2.6624290611004,2.6180552857335626,2.640242067621555,36303.0
2010-02-25,2.6624298685726635,2.6979288996324198,2.5781195640102856,2.578119564010286,50777.0
2010-02-26,2.6281360529770006,2.673605489848843,2.550837901887181,2.578119564010286,96429.0
2010-03-01,2.578119068828081,2.723621238871212,2.569025183200386,2.591759788861958,1760116.0
2010-03-02,2.5917598135202744,2.6008536992344906,2.5462903849491942,2.569025207642403,56459.0
2010-03-03,2.500820562021361,2.541743149689881,2.4644450249005905,2.487179627193421,131593.0
2010-03-04,2.491726909403829,2.555384105283561,2.491726909403829,2.5190085647808576,31138.0
2010-03-05,2.5235557533159776,2.59175978706884,2.5235557533159776,2.564478130204628,39804.0
2010-03-08,2.5917599490961294,2.6826990278106817,2.5599314558390827,2.587213114408844,12336.0
2010-03-09,2.569024658078261,2.5826653753239026,2.5235552392339704,2.523555239233971,32016.0
2010-03-10,2.5235553507144024,2.58266548941558,2.5235553507144024,2.537196068562636,35811.0
2010-03-11,2.5281029229734733,2.5508377484495406,2.4917273756640563,2.5008212624914106,98794.0
2010-03-12,2.5326496406896037,2.609947560117348,2.5053679838065164,2.591759788861958,802067.0
2010-03-15,2.637228552750634,2.637228552750634,2.578118207510973,2.6099466881667417,34779.0
2010-03-16,2.609947831371504,2.6372297079053566,2.5553845119345167,2.573572285080179,4661.0
2010-03-17,2.5826661727293336,2.5826661727293336,2.546290626422849,2.546290626422849,14033.0
2010-03-18,2.5462903849491942,2.569025207642403,2.5417435504997554,2.569025207642403,559789.0
2010-03-19,2.569025817076576,2.569025817076576,2.528103213247118,2.5417441534620675,9148.0
2010-03-22,2.537196473340416,2.587212952665806,2.5008209308547995,2.564478130204628,59177.0
2010-03-23,2.58266617165301,2.5917600582258413,2.537196738788854,2.573572285080179,41665.0
2010-03-24,2.573572017606565,2.6008536744896524,2.5508374119449946,2.591759788861958,45272.0
2010-03-25,2.587213114408844,2.6144947729786048,2.5690253420290032,2.587213114408844,58317.0
2010-03-26,2.587212954455777,2.637229433815771,2.5462903607234786,2.591759788861958,79150.0
2010-03-29,2.59175974944272,2.614494571573842,2.59175974944272,2.614494571573842,6732.0
2010-03-30,2.6144938261234367,2.6144938261234367,2.5508366458478373,2.5963060603304084,6989.0
2010-03-31,2.5690249153746016,2.5917595186660467,2.5690249153746016,2.582665633986406,28357.0
2010-04-01,2.582665903234261,2.591759788861957,2.573572017606565,2.591759788861958,13770.0
2010-04-06,2.614494611338864,2.61904166256038,2.578119068828081,2.591759788861958,53147.0
2010-04-07,2.5781188000542423,2.596306569413524,2.5781188000542423,2.582665633986406,45613.0
2010-04-08,2.578119068828081,2.6054007257111684,2.578119068828081,2.591759788861958,21578.0
2010-04-09,2.5963063313601302,2.637228917074009,2.5963063313601302,2.60540021520596,155645.0
2010-04-12,2.60540021520596,2.614494099051789,2.591759281029569,2.60540021520596,33974.0
2010-04-13,2.605400750499268,2.6281355731924765,2.569025207642403,2.569025207642403,231627.0
2010-04-14,2.6736052531058343,2.6736052531058343,2.591760057168388,2.600853943737509,896318.0
2010-04-15,2.659963260609972,2.7054326754344897,2.637228661605348,2.650869377645068,53833.0
2010-04-16,2.66451074780998,2.7736373612991114,2.655416863352553,2.682698516724835,42818.0
2010-04-19,2.659963559557274,2.678151327531164,2.650869675570329,2.664510609958395,37954.0
2010-04-20,2.673604424073748,2.6826983078230344,2.655416656575175,2.6554166565751744,44533.0
2010-04-21,2.6599636971736125,2.750902758563196,2.6599636971736125,2.682698516724835,189850.0
2010-04-22,2.687246063659823,2.7099808892441817,2.68269922863217,2.696339950530493,443122.0
2010-04-23,2.6872461953479885,2.728168796679095,2.6872461953479885,2.7145278572969342,68159.0
2010-04-27,2.7054332994367205,2.719074235437964,2.696339414374332,2.7054332994367205,72014.0
2010-04-28,2.6917934525442937,2.696340288141259,2.66905862411329,2.687246400131936,88540.0
2010-04-29,2.691792401182264,2.6963392350033226,2.673604632267408,2.682698516724835,154085.0
2010-04-30,2.659964736103967,2.696340288141259,2.659964736103967,2.687246400131936,79827.0
2010-05-03,2.664510603192625,2.682698371120333,2.619041183373358,2.637228951301065,80376.0
2010-05-04,2.6417762545555794,2.682698848076178,2.5963068266523224,2.6190416490116184,513948.0
2010-05-05,2.6054007257111684,2.6054007257111684,2.582665903234261,2.591759788861958,1154422.0
2010-05-06,2.596306840083473,2.6281355481880757,2.573572017606565,2.591759788861958,50769.0
2010-05-07,2.5508374119449946,2.641776268221951,2.541743526317299,2.591759788861958,34572.0
2010-05-10,2.591759788861957,2.62358849696656,2.587212954455777,2.591759788861958,121084.0
2010-05-11,2.696339680842004,2.728168390113519,2.6144947071921227,2.6599641369976124,21614.0
2010-05-12,2.650870153849646,2.650870153849646,2.587212954455777,2.591759788861958,69496.0
2010-05-13,2.591759010474516,2.6372286417723574,2.591759010474516,2.5963060603304084,14686.0
2010-05-14,2.632682342552608,2.632682342552608,2.614494571573842,2.614494571573842,18646.0
2010-05-17,2.614494840026264,2.6372296644917648,2.596307067180006,2.623588726449394,1588834.0
2010-05-18,2.6190416227262,2.632682342552608,2.59175974944272,2.614494571573842,30648.0
2010-05-19,2.60540021520596,2.632681866743448,2.5963063313601302,2.60540021520596,19083.0
2010-05-20,2.5917600582258413,2.596307109919936,2.573572285080179,2.573572285080179,28222.0
2010-05-21,2.550837271128386,2.550837271128386,2.368959351799539,2.5190085647808576,241689.0
2010-05-24,2.5281025894680877,2.6054007257111684,2.5281025894680877,2.591759788861958,11817.0
2010-05-25,2.569024658078261,2.569024658078261,2.5235552392339704,2.523555239233971,14150.0
2010-05-26,2.528102178201951,2.5326492286837623,2.455351105015372,2.509914409905306,96655.0
2010-05-27,2.50082108702399,2.541743683283476,2.487180149332378,2.5326497970941846,21502.0
2010-05-28,2.53264947996971,2.6781516407793906,2.5235555949191046,2.6781516407793906,51251.0
2010-05-31,2.659963552803051,2.682698371120333,2.614494132983784,2.637228951301065,15539.0
2010-06-01,2.6008536744896524,2.637229433815771,2.591759788861957,2.591759788861958,17941.0
2010-06-02,2.5963071788784022,2.60994790069227,2.55538457980607,2.55538457980607,169557.0
2010-06-03,2.555383778811088,2.6736044871564792,2.555383778811088,2.637228951301065,14271.0
2010-06-04,2.63268190091149,2.6554167192287723,2.623588016947637,2.637228951301065,210358.0
2010-06-07,2.5690250800109857,2.6372293278868275,2.5690250800109857,2.632682276847952,15110.0
2010-06-08,2.5690253420290032,2.600853835286049,2.5690253420290032,2.587213114408844,10961.0
2010-06-09,2.587213114408844,2.5917599490961294,2.5735721767162887,2.587213114408844,18376.0
2010-06-10,2.587212447514301,2.60540021520596,2.5553837456462523,2.60540021520596,225791.0
2010-06-11,2.6054007257111684,2.6054007257111684,2.5599312975726907,2.591759788861958,205094.0
2010-06-15,2.6008530170195985,2.691792067123393,2.57811841710511,2.691792067123393,36343.0
2010-06-16,2.6372297942788183,2.696339950530493,2.6372297942788183,2.696339950530493,18528.0
2010-06-17,2.7054332994367205,2.709980350375576,2.646323154938858,2.7054332994367205,111823.0
2010-06-18,2.6372294917471564,2.709980578366827,2.60540078294338,2.709980578366827,261574.0
2010-06-21,2.6826980764298667,2.7054326754344897,2.6326816117152605,2.650869377645068,22941.0
2010-06-22,2.650870663005233,2.650870663005233,2.578119564010286,2.578119564010286,35390.0
2010-06-23,2.582665903234261,2.637229433815771,2.582665903234261,2.591759788861958,17360.0
2010-06-24,2.596306800595077,2.637229393704965,2.596306800595077,2.614494571573842,17120.0
2010-06-25,2.605400723908614,2.6144946095300177,2.54629035896182,2.564478130204628,15697.0
2010-06-28,2.614494772797808,2.614494772797808,2.50536813852631,2.5326497970941846,16718.0
2010-06-29,2.528102853269607,2.546290626422849,2.528102853269607,2.546290626422849,219586.0
2010-06-30,2.5553842463511742,2.659964039477342,2.514461869434212,2.591759788861958,9490.0
2010-07-01,2.5872132244253234,2.5963071110019444,2.523556018388976,2.546290626422849,173636.0
2010-07-02,2.546289861800423,2.655416684765667,2.546289861800423,2.60540021520596,17211.0
2010-07-05,2.605401226133391,2.61449511350776,2.564478624541045,2.578119564010286,16309.0
2010-07-06,2.582665633986406,2.6372291588795638,2.5781188000542423,2.582665633986406,64608.0
2010-07-07,2.582666062906209,2.5917599490961294,2.5735721767162887,2.587213114408844,50172.0
2010-07-08,2.6281355481880757,2.6826988619542496,2.591759788861957,2.591759788861958,37516.0
2010-07-09,2.6554174634245697,2.6826991229619703,2.6099478140468797,2.6281358038871696,27511.0
2010-07-12,2.6281355082155824,2.632682342552608,2.59175974944272,2.614494571573842,22396.0
2010-07-13,2.609947560117348,2.614494611338864,2.5553842463511742,2.591759788861958,84738.0
2010-07-14,2.5872129151056944,2.614494571573842,2.5872129151056944,2.614494571573842,9630.0
2010-07-15,2.614494611338864,2.614494611338864,2.5462903607234786,2.591759788861958,37767.0
2010-07-16,2.578119068828081,2.591759788861957,2.569025183200386,2.591759788861958,65473.0
2010-07-19,2.569025341941124,2.5917599490074723,2.5599314557515145,2.5599314557515145,1532.0
2010-07-20,2.569025144126929,2.614494571573842,2.569025144126929,2.614494571573842,15894.0
2010-07-21,2.5917599490961294,2.5917599490961294,2.587213114408844,2.587213114408844,27639.0
2010-07-22,2.6326824076419157,2.6326824076419157,2.569025207642403,2.569025207642403,7021.0
2010-07-23,2.5872121774338943,2.632681591916465,2.5872121774338943,2.5963060603304084,101139.0
2010-07-26,2.596307109919936,2.596307109919936,2.5599315636286115,2.573572285080179,32083.0
2010-07-27,2.564478290526369,2.5917599490961294,2.564478290526369,2.587213114408844,19231.0
2010-07-28,2.578119228218924,2.587213114408844,2.555384404336448,2.587213114408844,17715.0
2010-07-29,2.569024411640866,2.5963060603304084,2.569024411640866,2.5963060603304084,2008278.0
2010-07-30,2.596307198795196,2.641776633215834,2.587213311911068,2.641776633215834,17304.0
2010-08-02,2.632682746331706,2.641776633215834,2.605401085679324,2.641776633215834,271442.0
2010-08-03,2.6463233057535724,2.6463233057535724,2.6144945978136254,2.6190416490116184,19728.0
2010-08-04,2.6463238828635727,2.696340156057031,2.632682943110113,2.6690584933654957,18531.0
2010-08-05,2.669057033406403,2.687244798585489,2.591758922987656,2.6099466881667417,54040.0
2010-08-06,2.614494611338864,2.6736049763265544,2.5599312975726907,2.591759788861958,66780.0
2010-08-09,2.591759010474516,2.6645102904619,2.591759010474516,2.5963060603304084,51409.0
2010-08-10,2.614494840026264,2.6417764992956525,2.614494840026264,2.623588726449394,153273.0
2010-08-11,2.596306569413524,2.596306569413524,2.5690249153746016,2.582665633986406,12558.0
2010-08-12,2.5690256766359174,2.5826663992897814,2.559931789261549,2.578119564010286,8054.0
2010-08-13,2.578119068828081,2.614494611338864,2.569025183200386,2.591759788861958,232273.0
2010-08-16,2.587212850535833,2.641776162110376,2.5735719142345337,2.632682276847952,24928.0
2010-08-17,2.5963067357982568,2.655417098411675,2.5963067357982568,2.632682276847952,30650.0
2010-08-18,2.6190416227262,2.6281355082155824,2.59175974944272,2.614494571573842,77833.0
2010-08-19,2.632682342552608,2.632682342552608,2.59175974944272,2.614494571573842,142304.0
2010-08-20,2.6144938457854527,2.66451031050006,2.6144938457854527,2.650869377645068,34932.0
2010-08-23,2.650870142054897,2.659964027642131,2.6326823708804303,2.646323307668948,93918.0
2010-08-24,2.682698447564601,2.682698447564601,2.6599636285994843,2.673604563341615,18363.0
2010-08-25,2.6781517786100597,2.7690908506115965,2.673604944258415,2.723621206203161,39052.0
2010-08-26,2.750903469337484,2.769091242951669,2.7190747571049787,2.750903469337484,21287.0
2010-08-27,2.755629830886586,2.755629830886586,2.6941834847356345,2.727270030828529,19566.0
2010-08-30,2.7556293338878746,2.7603560790702075,2.746176068906824,2.7603560790702075,1035.0
2010-08-31,2.746176068906824,2.7603560790702075,2.7225430191460047,2.7603560790702075,54195.0
2010-09-01,2.717816273963672,2.7603560790702075,2.717816273963672,2.7603560790702075,619.0
2010-09-02,2.760356268894145,2.760356268894145,2.722543206369617,2.746176257755632,2103.0
2010-09-03,2.727269823793817,2.807622697216994,2.727269823793817,2.7650828876673974,25228.0
2010-09-06,2.7225433653488724,2.7887162286308724,2.7225433653488724,2.769809696264587,10208.0
2010-09-07,2.7225436252160016,2.7698099606432933,2.7225436252160016,2.7225436252160016,19283.0
2010-09-08,2.722542919885648,2.760355978431236,2.703636165229247,2.741449449158442,537966.0
2010-09-09,2.746176418114908,2.769809696264587,2.731996631532015,2.769809696264587,19924.0
2010-09-10,2.765082498057631,2.765082498057631,2.7367227041484403,2.741449449158442,76944.0
2010-09-13,2.741449835438229,2.7650828876673974,2.741449835438229,2.7650828876673974,33836.0
2010-09-14,2.7650824978443365,2.7887157721253097,2.760355978218306,2.779262507489642,246387.0
2010-09-15,2.7650829504811933,2.7887162286308724,2.7556296842980506,2.769809696264587,50581.0
2010-09-16,2.788715516958616,2.788715516958616,2.7509024618758287,2.7509024618758287,10568.0
2010-09-17,2.7745367063541084,2.788716720823335,2.755630170650928,2.7745367063541075,27754.0
2010-09-20,2.77926285885324,2.7887161246840213,2.7603563271916784,2.7887161246840213,18895.0
2010-09-21,2.788716165280204,2.7934426855725825,2.7650828876673974,2.7650828876673974,16614.0
2010-09-22,2.7603560790702075,2.7603560790702075,2.703636263800288,2.7603560790702075,25075.0
2010-09-23,2.7603557256465248,2.7650822448400803,2.7509024618758287,2.7509024618758287,21784.0
2010-09-24,2.7509029519297976,2.765082737420078,2.7083631446917016,2.755629471965349,21727.0
2010-09-27,2.7556296216990024,2.7745361536357924,2.741449835438229,2.7650828876673974,111373.0
2010-09-28,2.783989379076813,2.7887161246840213,2.765082847415251,2.7887161246840213,209780.0
2010-09-29,2.788716465255956,2.812349520027277,2.760356664300173,2.783989719071494,279370.0
2010-09-30,2.7887161246840213,2.8076226563455835,2.7698095930224595,2.7887161246840213,83738.0
2010-10-01,2.7887161246840213,2.802895910738375,2.77926285885324,2.7887161246840213,172910.0
2010-10-04,2.7934429860567547,2.7934429860567547,2.779263198270695,2.783989719071494,19796.0
2010-10-05,2.7698099312854336,2.788716465255956,2.750903397314912,2.783989719071494,33624.0
2010-10-06,2.783989482847479,2.7887162286308724,2.7650829504811933,2.769809696264587,18281.0
2010-10-07,2.769810278531717,2.802896604436274,2.769810278531717,2.7934433362658733,91135.0
2010-10-08,2.793443120857345,2.887976020655405,2.793443120857345,2.883249274242848,126651.0
2010-10-11,2.8832488774894216,2.916335421673375,2.8454358129269863,2.8454358129269863,24421.0
2010-10-12,2.8407098423501957,2.921062507405307,2.8407098423501957,2.8548896316136965,11144.0
2010-10-13,2.8501629508896507,2.8832492742428486,2.8501629508896507,2.883249274242848,11691.0
2010-10-14,2.883248975764395,2.8927022422272164,2.8548891763759303,2.864342442838752,26092.0
2010-10-15,2.8643428414879613,2.921062448158927,2.8643428414879613,2.916335926961521,9006.0
2010-10-18,2.911608780843527,2.9683286051149644,2.892702247880931,2.9683286051149644,116754.0
2010-10-19,2.977781301947541,3.072313948676451,2.973054556919292,3.0203208802837462,20716.0
2010-10-20,3.0155948776558814,3.020321398110874,2.973055066642716,3.0155948776558814,9938.0
2010-10-21,3.001414802962104,3.0108680690586915,2.9919615368655164,3.0108680690586915,2753.0
2010-10-22,3.0061415025073304,3.0061415025073304,2.973054958985888,2.982508224937209,90649.0
2010-10-25,2.977781252082184,2.9919610361622646,2.9730545071330874,2.9919610361622646,16509.0
2010-10-26,2.9825085845190618,3.039228187065304,2.9825085845190618,3.0061418649384954,33052.0
2010-10-27,2.996687932060736,3.015594462042273,2.954148126910468,3.0014144518643127,17963.0
2010-10-28,3.0014146575802134,3.0014146575802134,2.954148329386751,2.963601595025444,28383.0
2010-10-29,2.977781554664557,3.0014146056606594,2.954148278284828,2.973054809235161,28305.0
2010-11-01,3.00141441401027,3.03450095375248,2.949421344524974,3.025047688880936,33208.0
2010-11-02,3.03450095375248,3.03450095375248,3.0203209437533576,3.025047688880936,21658.0
2010-11-03,3.025048728170034,3.039228517657167,3.0108687132992107,3.039228517657167,14392.0
2010-11-04,3.025048568683993,3.067588160286318,3.015595301063068,3.067588160286318,14751.0
2010-11-05,3.0675879069877383,3.152667533934504,3.043954852578705,3.129034254141811,22429.0
2010-11-08,3.1290344645352506,3.1573942669631734,3.119581197059276,3.1432144784410494,66646.0
2010-11-09,3.138488096043519,3.138488096043519,3.100675021753695,3.114855037304229,276248.0
2010-11-10,3.0959481885327733,3.105401456153699,3.025048568683993,3.067588160286318,15088.0
2010-11-11,3.13376046078274,3.13376046078274,3.07231412420654,3.095947399930808,3018.0
2010-11-12,3.081767538763309,3.119580601447679,3.081767538763309,3.1054008156328563,9971.0
2010-11-15,3.072314364406516,3.1006741622626923,3.02504803464622,3.072314364406516,29078.0
2010-11-16,3.039228063730289,3.1006744100203285,3.039228063730289,3.100674410020329,15682.0
2010-11-17,3.100674105390097,3.204660254339071,3.072314308054095,3.119580636947432,66701.0
2010-11-18,3.1195807054737306,3.1195807054737306,3.0723143755421183,3.086494387213422,8988.0
2010-11-19,3.0723152160363263,3.1195815588986067,3.0723152160363263,3.114855037304229,5919.0
2010-11-22,3.1148540813039487,3.1148540813039487,3.095947549961764,3.1054008156328563,10463.0
2010-11-23,3.1054008156328563,3.1101273357765864,3.081767538763309,3.1054008156328563,10440.0
2010-11-24,3.0864943760264234,3.0864943760264234,3.0675876187386657,3.072314364406516,30191.0
2010-11-25,3.072314364406516,3.072314364406516,3.0675876187386657,3.072314364406516,67882.0
2010-11-26,3.072314364406516,3.072314364406516,3.048681086834548,3.072314364406516,1028.0
2010-11-29,3.072315068766629,3.072315068766629,3.039228517657167,3.039228517657167,3034.0
2010-11-30,3.039227820882489,3.072314364406516,3.039227820882489,3.072314364406516,29630.0
2010-12-01,3.048681086834548,3.072314364406516,3.048681086834548,3.072314364406516,94850.0
2010-12-02,3.0723149604474878,3.0723149604474878,3.0486816782905723,3.058134946076602,18254.0
2010-12-03,3.0486807372183606,3.062860747212136,3.0486807372183606,3.062860747212136,5922.0
2010-12-06,3.062861098454456,3.077041110074364,3.0581343527866074,3.072314364406516,162574.0
2010-12-07,3.072314364406516,3.072314364406516,3.0675876187386657,3.072314364406516,708476.0
2010-12-08,3.0675876187386657,3.0817676303585744,3.0534078325023963,3.072314364406516,1806668.0
2010-12-09,3.072314662074691,3.0912211958106126,3.072314662074691,3.0912211958106126,19554.0
2010-12-10,3.091220844409573,3.091220844409573,3.0817675786162324,3.0817675786162324,1663.0
2010-12-13,3.0912205418160728,3.0912205418160728,3.062860747212136,3.062860747212136,25415.0
2010-12-14,3.0675872669543187,3.07704075720591,3.062860747212136,3.062860747212136,30263.0
2010-12-15,3.0345013005982784,3.0912208963106336,3.0203212889783706,3.072314364406516,20475.0
2010-12-16,3.04868138221296,3.0912211958106126,3.04395486147081,3.0912211958106126,14199.0
2010-12-17,3.0817675786162324,3.091220844409573,3.07704105841138,3.0817675786162324,26569.0
2010-12-20,3.07704105841138,3.08649432420472,3.048681035647723,3.0817675786162324,1088092.0
2010-12-21,3.091220844409573,3.0959475899980604,3.0628610470295503,3.0817675786162324,17803.0
2010-12-22,3.114853930356774,3.1195804502714544,3.0817673894195234,3.095947399930808,12602.0
2010-12-23,3.067587279728085,3.0912205546882503,3.067587279728085,3.0770407700190425,39036.0
2010-12-24,3.1101274227377145,3.1148541683972395,3.0723143589960684,3.1101274227377145,15309.0
2010-12-29,3.110127185058472,3.110127185058472,3.07231412420654,3.095947399930808,3189.0
2010-12-30,3.067588160286318,3.086494920911848,3.048681625044468,3.067588160286318,14844.0
2010-12-31,3.067588160286318,3.067588160286318,3.0628616391676955,3.067588160286318,3590.0
2011-01-04,3.072314312822892,3.0817675786162324,3.072314312822892,3.0817675786162324,8789.0
2011-01-05,3.072314364406516,3.0817676303585744,3.072314364406516,3.072314364406516,1496.0
2011-01-06,3.072314308054095,3.1195806369474317,3.072314308054095,3.119580636947432,14409.0
2011-01-07,3.129034046132998,3.1810271229903826,3.129034046132998,3.1668471109806795,3614.0
2011-01-10,3.157393949085491,3.1668472156097365,3.147940682561245,3.147940682561245,6955.0
2011-01-11,3.16212069503944,3.16212069503944,3.147940682561245,3.147940682561245,57785.0
2011-01-12,3.1573936507853246,3.1573936507853246,2.746176257755632,2.746176257755632,65233.0
2011-01-13,2.7367231474618863,2.802896010635807,2.6894568166233723,2.7178166151264804,154393.0
2011-01-14,2.708363252430565,2.8265291880071453,2.708363252430565,2.7887161246840213,129434.0
2011-01-17,2.835982559546587,2.835982559546587,2.7650829504811933,2.769809696264587,11740.0
2011-01-18,2.7792635467021185,2.7981700830429195,2.769810278531717,2.7934433362658733,9288.0
2011-01-19,2.7981700843820296,2.8690697083858114,2.7981700843820296,2.859616440210887,17708.0
2011-01-20,2.850162244493609,2.911608354942064,2.8123489587159827,2.8123489587159827,25754.0
2011-01-21,2.8218028927681056,2.8548894411483694,2.817076371790166,2.817076371790166,11207.0
2011-01-24,2.835982448829307,2.859615726056338,2.817075917201135,2.826529183015221,14563.0
2011-01-25,2.8265299348656296,2.8643430081801613,2.8265299348656296,2.835983203194263,2289.0
2011-01-27,2.835982506232784,2.8785223159490405,2.8265292402273534,2.8690690499436102,8986.0
2011-01-28,2.8785223159490405,2.8785223159490405,2.8596157839381795,2.8690690499436102,15458.0
2011-01-31,2.892702096602603,2.925788640248659,2.8596157783401868,2.90688210827481,15134.0
2011-02-01,2.86906904994361,2.9257886459761924,2.86906904994361,2.8690690499436102,8439.0
2011-02-02,2.883248763409362,2.9446951035839257,2.883248763409362,2.93996835800882,59622.0
2011-02-03,2.897428739737228,2.935241802346583,2.897428739737228,2.925788536694244,4650.0
2011-02-04,2.925789194740015,2.9399689837159158,2.916335926961521,2.916335926961521,9675.0
2011-02-07,2.93996882478996,2.93996882478996,2.887975967510661,2.8927024884525654,4690.0
2011-02-08,2.887976020655405,2.897429288096843,2.87379600680141,2.883249274242848,12324.0
2011-02-09,2.8832492831519443,2.930515620505188,2.8832492831519443,2.8974292970497557,508807.0
2011-02-10,2.9446957217258585,2.9446957217258585,2.883249368652657,2.902155904154613,16190.0
2011-02-11,2.9021554666523883,2.9021554666523883,2.8832489340006067,2.8879756798553755,16522.0
2011-02-14,2.8832490640722948,2.925788877149723,2.8832490640722948,2.921062131081717,4369.0
2011-02-15,2.906882564520404,2.906882564520404,2.8832492831519443,2.8974292970497557,6489.0
2011-02-16,2.8832494979563528,2.8832494979563528,2.859616440210887,2.859616440210887,12362.0
2011-02-17,2.8596161328204714,2.878522667137989,2.8359828522317403,2.878522667137989,73276.0
2011-02-18,2.8359828522317403,2.883249188025536,2.8359828522317403,2.878522667137989,2668.0
2011-02-21,2.883248836259936,2.883248836259936,2.86906904994361,2.8690690499436102,2747.0
2011-02-22,2.864342401348824,2.9021554666523883,2.864342401348824,2.8879756798553755,11143.0
2011-02-23,2.887975559792923,2.930515143799103,2.859615761994258,2.9305151437991026,145110.0
2011-02-24,2.930514703854974,2.9541479778310644,2.9257881842899187,2.954147977831064,6502.0
2011-02-25,2.954148443718819,2.9588751894129164,2.930515166015613,2.9588751894129164,12639.0
2011-02-28,2.9541484325749034,2.95887517825117,2.9116086230230604,2.9446951666060093,11251.0
2011-03-01,2.94942248568423,2.9966890537134403,2.944695964111529,2.9966890537134403,31888.0
2011-03-02,2.9966882365560097,2.9966882365560097,2.977781704653368,2.982508224937209,29708.0
2011-03-03,2.9683287014505324,3.0014150225170484,2.93051540891448,2.9872352350267297,18320.0
2011-03-04,3.0694085361469847,3.098410794304736,2.992069181059646,3.0210714392173976,13435.0
2011-03-07,3.035572337719904,3.035572337719904,2.9969024340921617,2.9969024340921617,12226.0
2011-03-08,2.996902593723308,3.0259050806113006,2.996902593723308,3.011403837167303,68880.0
2011-03-09,3.021070926583724,3.021070926583724,2.958232595993322,2.9775674314843044,15408.0
2011-03-10,2.958232507316547,2.99690217713934,2.900228002582359,2.9050618265549155,72488.0
2011-03-11,2.9050618897685943,2.958232571687213,2.7552165702105453,2.8857268239470573,1529220.0
2011-03-15,2.851891045909932,2.9050619595960083,2.832556210113072,2.8470572217160046,41692.0
2011-03-16,2.851891158974225,2.900228250382717,2.851891158974225,2.895394425997152,12758.0
2011-03-17,2.900228025529868,2.905061849540671,2.8808931904654886,2.900228025529868,23284.0
2011-03-18,2.905061849540671,2.92439668460505,2.885726783986876,2.900228025529868,108246.0
2011-03-21,2.900228065690856,2.900228065690856,2.8808932303587365,2.8857268239470573,75744.0
2011-03-22,2.885727073748869,2.895394492251784,2.837389981234291,2.851891224233383,668741.0
2011-03-23,2.851891430901416,2.885727282868884,2.851891430901416,2.8567250252584304,17843.0
2011-03-24,2.8663919489224967,2.900228025529868,2.85189093786892,2.900228025529868,57365.0
2011-03-25,2.9002278797573693,2.9002278797573693,2.876059221896963,2.876059221896963,6047.0
2011-03-28,2.8905608321010186,2.9050620747682823,2.837389916306961,2.895394425997152,41298.0
2011-03-29,2.900228065690856,2.900228065690856,2.876059406280998,2.8857268239470573,15221.0
2011-03-30,2.8857266389432445,2.9002278797573693,2.8663918048506813,2.876059221896963,471349.0
2011-03-31,2.8857266389432445,2.909895296803651,2.876059221896963,2.876059221896963,28507.0
2011-04-01,2.900228025529868,2.9292302781264365,2.895394201519065,2.900228025529868,42530.0
2011-04-04,2.948565095990816,2.948565095990816,2.9002280086118346,2.909895426087631,20145.0
2011-04-05,2.943731451660047,2.948565045069763,2.938897627760921,2.9388976277609205,10330.0
2011-04-06,2.938898012728165,2.967900268453707,2.9243970001101145,2.9485654313033463,158931.0
2011-04-07,2.9437322541417767,2.958233268813412,2.909896169092174,2.934064834197529,21369.0
2011-04-08,2.909895805484493,2.9340644675698395,2.900228386748244,2.914729630097341,51645.0
2011-04-11,2.914729523154632,2.97273403344392,2.914729523154632,2.97273403344392,5720.0
2011-04-12,2.967899930942408,2.972733754925013,2.9050618325944395,2.909895426087631,12266.0
2011-04-13,2.905062417235087,2.9292308505437417,2.905062417235087,2.919563431122388,2857.0
2011-04-14,2.948565212510949,2.9775674660844365,2.943731618826746,2.958232630368778,2111.0
2011-04-15,2.996902574110741,2.996902574110741,2.914729630097341,2.914729630097341,7358.0
2011-04-18,2.914729630097341,2.92439704883359,2.909895805484493,2.914729630097341,14224.0
2011-04-19,2.914729284189213,2.919562877738985,2.890560624972104,2.8905606249721045,50072.0
2011-04-20,2.890560624972104,2.9872348008617067,2.8857268009329164,2.8905606249721045,33128.0
2011-04-21,2.909895664050584,2.9920688345594457,2.880893409251473,2.9920688345594457,30768.0
2011-04-27,2.9920686073303764,2.9920686073303764,2.8808931904654886,2.900228025529868,4431.0
2011-04-28,2.885726783986876,2.905061849540671,2.885726783986876,2.900228025529868,61481.0
2011-04-29,2.8953941846292297,2.9147292500702355,2.8953941846292297,2.909895426087631,6301.0
2011-05-02,2.900228025529868,2.919562860594247,2.890560607997678,2.900228025529868,37842.0
2011-05-03,2.948565113190816,2.948565113190816,2.900228025529868,2.900228025529868,13563.0
2011-05-04,2.900228025529868,2.948565113190816,2.890560607997678,2.900228025529868,163888.0
2011-05-05,2.943731837260476,2.9485654313033463,2.9243970001101145,2.9485654313033463,6122.0
2011-05-06,2.948565113190816,2.948565113190816,2.895394201519065,2.900228025529868,79997.0
2011-05-09,2.9002281688928946,2.9920687552332343,2.8760595086230167,2.9243968291627724,51553.0
2011-05-10,2.9243969416950284,2.9582327907875663,2.851891188584763,2.8712260253489097,22139.0
2011-05-11,2.876058895875547,2.900227550996267,2.750382488520185,2.8277218161234847,100682.0
2011-05-12,2.832556686525368,2.9002286231962304,2.803554427952141,2.8083880224696145,412390.0
2011-05-13,2.8132215502217206,2.851891224233383,2.803554131718805,2.851891224233383,14683.0
2011-05-16,2.842223323371791,2.842223323371791,2.7793849985225214,2.789052415384764,14176.0
2011-05-17,2.8277220435426598,2.876059127182225,2.8035536169675743,2.803553616967573,23230.0
2011-05-18,2.8035536169675743,2.876059127182225,2.798719793358919,2.803553616967573,23977.0
2011-05-19,2.8035536169675743,2.8277220435426598,2.798719793358919,2.803553616967573,256745.0
2011-05-20,2.8035536169675743,2.900227784246706,2.8035536169675743,2.803553616967573,57880.0
2011-05-23,2.8518903129791124,2.8518903129791124,2.7842184050816647,2.7987194129578645,93348.0
2011-05-24,2.8518904712442046,2.8518904712442046,2.80838698422266,2.8277218161234847,4757.0
2011-05-25,2.813221905069184,2.837390339130254,2.779385820796325,2.779385820796325,9338.0
2011-05-26,2.784219645902219,2.798720660240968,2.779385820796325,2.779385820796325,267660.0
2011-05-27,2.789052566393381,2.851890894644927,2.784218972945253,2.818054818550384,12854.0
2011-05-30,2.8083878524320216,2.851891352902616,2.7793855956147757,2.784219420329041,3558.0
2011-05-31,2.837389821158242,2.837389821158242,2.7793853134131683,2.837389821158242,48427.0
2011-06-01,2.85189070060714,2.85189070060714,2.784218783511748,2.803553616967573,17652.0
2011-06-02,2.847057758852576,2.85189158395847,2.779385820796325,2.779385820796325,10676.0
2011-06-03,2.803554131718805,2.876059655245953,2.764884227217704,2.851891224233383,15121.0
2011-06-06,2.803553391492142,2.876058895875547,2.803553391492142,2.8277218161234847,5361.0
2011-06-07,2.822888543387115,2.876059221896963,2.769717634387864,2.876059221896963,15391.0
2011-06-08,2.85189079452596,2.876059221896963,2.8035537092945515,2.876059221896963,739941.0
2011-06-09,2.7842185595913174,2.871225303145029,2.7842185595913174,2.8277218161234847,857144.0
2011-06-10,2.8277225273848634,2.871226025348909,2.8277225273848634,2.8712260253489097,21605.0
2011-06-14,2.871226061239214,2.871226061239214,2.827722562731376,2.851891224233383,17839.0
2011-06-15,2.871225484890258,2.8760590779267368,2.8325558186408637,2.8325558186408637,31370.0
2011-06-16,2.803554131718805,2.851891224233383,2.764884227217704,2.851891224233383,112671.0
2011-06-17,2.837389573394552,2.837389573394552,2.7503828193744573,2.7552164126864267,59743.0
2011-06-20,2.7600502137114744,2.798719881845741,2.7503827966779077,2.760050213711474,5182.0
2011-06-21,2.7793855956147757,2.79872043349294,2.760050757736611,2.784219420329041,53621.0
2011-06-22,2.7793849985225214,2.798719832247005,2.7793849985225214,2.789052415384764,19776.0
2011-06-23,2.798719568272247,2.8373892320738974,2.7793847363714224,2.8277218161234847,19626.0
2011-06-24,2.8518904712442046,2.866391479925134,2.818054400173072,2.8277218161234847,11204.0
2011-06-27,2.818054626814746,2.818054626814746,2.8035536169675743,2.803553616967573,4473.0
2011-06-28,2.803553391492142,2.8277218161234847,2.803553391492142,2.8277218161234847,4035.0
2011-06-29,2.8277222298201004,2.8277222298201004,2.80355380165291,2.813221219017668,13489.0
2011-06-30,2.8132210336954877,2.8277220435426598,2.798719793358919,2.803553616967573,6095.0
2011-07-01,2.8035535689538174,2.837389411677341,2.8035535689538174,2.8325558186408637,2780.0
2011-07-04,2.8518910633392225,2.8518910633392225,2.832556227424198,2.837389821158242,17738.0
2011-07-05,2.8325558186408637,2.837389411677341,2.8325558186408637,2.8325558186408637,2363.0
2011-07-06,2.837389821158242,2.8518910633392225,2.837389821158242,2.837389821158242,56154.0
2011-07-07,2.8422236453817105,2.8518910633392225,2.837389821158242,2.837389821158242,3018.0
2011-07-08,2.837389821158242,2.8422236453817105,2.837389821158242,2.837389821158242,1709.0
2011-07-11,2.842223420690958,2.847057014042884,2.8373895968496248,2.842223420690958,2058.0
2011-07-12,2.842223805730468,2.851891224233383,2.837389981234291,2.851891224233383,5807.0
2011-07-13,2.8808931676709637,2.9340640789220087,2.8808931676709637,2.9050618265549155,4614.0
2011-07-14,2.900228025529868,2.9098954430620574,2.8760593664546863,2.900228025529868,87160.0
2011-07-15,2.895394492251784,2.895394492251784,2.8470573997372064,2.851891224233383,12712.0
2011-07-18,2.842223235203212,2.842223235203212,2.8325558186408637,2.8325558186408637,235148.0
2011-07-19,2.832556322410829,2.895394425997152,2.832556322410829,2.895394425997152,21005.0
2011-07-20,2.847057364149009,2.871226025348909,2.847057364149009,2.8712260253489097,360.0
2011-07-21,2.85189079452596,2.8953940559895264,2.85189079452596,2.876059221896963,9839.0
2011-07-22,2.890560607997678,2.9098954430620574,2.890560607997678,2.900228025529868,26209.0
2011-07-25,2.9243966170423623,2.938897627760921,2.8953941346264265,2.9388976277609205,8324.0
2011-07-26,2.9388984289249165,2.948565848869164,2.900228749147926,2.934064834197529,11932.0
2011-07-27,2.9292302104520784,2.938897627760921,2.9243966170423623,2.9388976277609205,12745.0
2011-07-28,2.934064834197529,2.934064834197529,2.9243974142532814,2.934064834197529,24483.0
2011-07-29,2.9340640789220087,2.9340640789220087,2.900228002582359,2.9050618265549155,25447.0
2011-08-02,2.92439691133168,2.938897923509511,2.895394425997152,2.895394425997152,20863.0
2011-08-03,2.9002280597065653,2.9002280597065653,2.876059400346577,2.8808932244143413,13487.0
2011-08-04,2.88089295079088,2.88089295079088,2.8035536169675743,2.803553616967573,28721.0
2011-08-05,2.803553391492142,2.8277218161234847,2.711712824718536,2.8277218161234847,64494.0
2011-08-08,2.7552164126864267,2.8132211458558944,2.745548995573083,2.7552164126864267,198703.0
2011-08-09,2.7455495827203125,2.7455495827203125,2.537699955089209,2.658542810093458,100860.0
2011-08-10,2.81322123188579,2.81322123188579,2.7068794098976108,2.7068794098976108,49962.0
2011-08-11,2.706879166740947,2.706879166740947,2.46519352273748,2.610205001335317,57925.0
2011-08-12,2.6633756710911163,2.6827105024556417,2.5860361151436453,2.629539600958512,438751.0
2011-08-15,2.6295401370537617,2.668209807666558,2.6198727194005627,2.668209807666558,15024.0
2011-08-16,2.6682094587586187,2.6827106985868747,2.639207209591495,2.6440408025413222,18047.0
2011-08-17,2.653708985258349,2.658542810093458,2.634374146896826,2.658542810093458,35184.0
2011-08-18,2.658542058346097,2.658542058346097,2.634373401983559,2.634373401983559,14102.0
2011-08-19,2.6343740799701374,2.6343740799701374,2.5908708100066447,2.5957044042295,9178.0
2011-08-22,2.653708822442085,2.653708822442085,2.518364962215341,2.537699799390589,12659.0
2011-08-23,2.571535825500546,2.6005380806522385,2.5618684071166484,2.566702001063879,36376.0
2011-08-24,2.586036458533095,2.624706126396936,2.5425331974309744,2.5425331974309744,42419.0
2011-08-25,2.60537094650817,2.629539600958512,2.513530382281989,2.629539600958512,62076.0
2011-08-26,2.610205033539465,2.6343734599443627,2.5908702002197903,2.5908702002197903,65532.0
2011-08-29,2.6102053412310027,2.6972121014259147,2.5908705056321337,2.653708606083748,75522.0
2011-08-30,2.615038807160719,2.711713210922658,2.6102052137417973,2.711713210922658,358206.0
2011-08-31,2.7068794377760224,2.731048096792091,2.639207515216211,2.6827110092493687,39568.0
2011-09-01,2.706879353772153,2.731048012038184,2.648874850520968,2.731048012038184,117547.0
2011-09-02,2.8583195859266235,2.8689255856699387,2.794683587466735,2.863622712231771,236181.0
2011-09-05,2.8371075864399944,2.863622712231771,2.826501586696679,2.863622712231771,8117.0
2011-09-06,2.826501931263252,2.8636230613236195,2.826501931263252,2.8318050582148806,12221.0
2011-09-07,2.853017213952916,2.853017213952916,2.831805210737929,2.8477140867156567,115500.0
2011-09-08,2.9166536803677943,2.9219568084355627,2.863623664025429,2.916653680367794,6125.0
2011-09-09,2.9166528193461696,2.9272588194836584,2.8636228186587287,2.8901376925689544,38230.0
2011-09-12,2.874229723036081,2.874229723036081,2.8265025809688105,2.868926594865465,130713.0
2011-09-13,2.874229516882856,2.9908955467308207,2.8689263890926058,2.948471535877016,30390.0
2011-09-14,2.943168814972509,2.96968369671016,2.874229667293902,2.916653680367794,5730.0
2011-09-15,2.9166532757334798,2.932562404862609,2.874229268545172,2.874229268545172,13473.0
2011-09-16,2.874229470372151,2.9219566082438884,2.874229470372151,2.8795323452095403,17851.0
2011-09-19,2.8848352703422484,2.8848352703422484,2.874229268545172,2.874229268545172,831.0
2011-09-20,2.874229667293902,2.9166536803677943,2.8689265392261336,2.916653680367794,30034.0
2011-09-21,2.9166536803677943,2.9166536803677943,2.874229667293902,2.916653680367794,9930.0
2011-09-22,2.9113502001059257,2.91665332753216,2.868926192164183,2.9060473255467243,21475.0
2011-09-23,2.879532444408324,2.9060475781098467,2.879532444408324,2.895441575202648,3893.0
2011-09-26,2.900743488557687,2.9113494879487454,2.884834615904585,2.884834615904585,6716.0
2011-09-27,2.884835225014064,2.9696832380574985,2.884835225014064,2.9696832380574985,121470.0
2011-09-28,2.890138197276938,2.9855924680506063,2.8795321952873123,2.9855924680506063,143069.0
2011-09-29,2.969682490086441,2.9961976139176887,2.932561620163048,2.9961976139176887,36043.0
2011-09-30,2.9961987209555034,3.0439256074721706,2.9643807123220416,3.022713601716528,34821.0
2011-10-04,2.964380167655656,3.012107045403128,2.937865038899387,3.012107045403128,3588.0
2011-10-05,2.9696832380574985,2.9696832380574985,2.895441226644493,2.9696832380574985,10213.0
2011-10-06,2.969683132554931,2.969683132554931,2.884835122525852,2.911349999226432,14534.0
2011-10-07,2.93256235646407,2.937865230841576,2.906047225975464,2.9272592292195387,7948.0
2011-10-10,2.9378652826032865,2.9590772862210915,2.9378652826032865,2.9590772862210915,8259.0
2011-10-11,2.9696830416867046,3.012107045403128,2.9590770407575984,3.012107045403128,13848.0
2011-10-12,2.906047225975464,2.969683235707688,2.906047225975464,2.9272592292195387,20922.0
2011-10-13,2.9696832380574985,2.985592366936656,2.9696832380574985,2.9696832380574985,10873.0
2011-10-14,2.9643803636757964,2.980289239687928,2.916653229905352,2.9696832380574985,9579.0
2011-10-17,2.9696832380574985,2.9696832380574985,2.911350102656625,2.9696832380574985,5769.0
2011-10-18,2.9113501516475164,2.9590772862210915,2.9113501516475164,2.9590772862210915,3938.0
2011-10-19,2.9855916149585817,2.9961976139176887,2.974985615999475,2.9961976139176887,3007.0
2011-10-20,2.9961986217216303,3.0015014965513824,2.9749866166685286,3.0015014965513824,1972.0
2011-10-21,3.0015017065155787,3.0015017065155787,2.9166536803677943,2.916653680367794,8550.0
2011-10-24,2.9166536803677943,2.96968369671016,2.9166536803677943,2.916653680367794,4177.0
2011-10-25,2.9431671395553933,2.969682006199283,2.916652020044584,2.9219551450935137,16209.0
2011-10-26,2.9696832372657487,2.9696832372657487,2.91665322912774,2.9643803628854606,3945.0
2011-10-27,2.916653229905352,2.9749863653062256,2.916653229905352,2.9696832380574985,42979.0
2011-10-28,2.9696832380574985,2.996198368567085,2.916653229905352,2.9696832380574985,71340.0
2011-10-31,2.964379617040368,2.9961976139176887,2.943167619122155,2.9961976139176887,13197.0
2011-11-02,2.9484712324636138,2.9484712324636138,2.9272592292195387,2.9272592292195387,6004.0
2011-11-03,2.9272592292195387,2.9272592292195387,2.9272592292195387,2.9272592292195387,0.0
2011-11-04,2.996198470040232,2.996198470040232,2.9590773366430243,2.9855924680506063,224302.0
2011-11-07,2.9855922675251807,2.990895141730313,2.9802891404530323,2.990895141730313,6642.0
2011-11-08,2.969682490086441,2.9961976139176887,2.943167619122155,2.9961976139176887,23534.0
2011-11-09,3.001501138218782,3.001501138218782,2.937865130656628,2.943168257720315,43506.0
2011-11-10,2.943168257720315,2.9855922627617515,2.943168257720315,2.943168257720315,12678.0
2011-11-11,2.969683134437705,2.9749862615013924,2.943168257720315,2.943168257720315,2430.0
2011-11-14,2.969682490086441,2.9961976139176887,2.969682490086441,2.9961976139176887,5225.0
2011-11-15,3.0015013446015284,3.0121073465911543,2.9378653326637725,2.9855924680506063,315991.0
2011-11-16,2.990895241318357,3.017410371827943,2.9696832380574985,2.9696832380574985,13385.0
2011-11-17,2.96968333863265,2.9855924680506063,2.96968333863265,2.9855924680506063,7475.0
2011-11-18,2.969683134437705,2.990895136958424,2.943168257720315,2.943168257720315,3350.0
2011-11-21,2.990895141730313,2.990895141730313,2.990895141730313,2.990895141730313,545.0
2011-11-22,2.9855922675251807,3.001501143007593,2.9855922675251807,2.990895141730313,8074.0
2011-11-23,2.9961987209555034,3.0492287353446086,2.9696835873274243,3.022713601716528,4690.0
2011-11-24,3.022713601716528,3.0492287353446086,2.974986715199862,3.022713601716528,14354.0
2011-11-25,3.022713246209646,3.022713246209646,2.959077236427069,2.9696832380574985,72013.0
2011-11-28,2.9696832380574985,2.996198368567085,2.94847123479664,2.9696832380574985,69042.0
2011-11-29,3.022713046332233,3.0492281750885017,2.9696830416867046,3.012107045403128,3589.0
2011-11-30,3.017410726711145,3.0280167295889666,2.9696835873274243,3.022713601716528,32423.0
2011-12-01,3.02271334858078,3.033319350570406,2.96968333863265,2.9855924680506063,72002.0
2011-12-02,2.980289239687928,2.996198368567085,2.9696832380574985,2.9696832380574985,41013.0
2011-12-05,2.9749863653062256,2.9749863653062256,2.9696832380574985,2.9696832380574985,7228.0
2011-12-06,2.980289239687928,2.985592366936656,2.9696832380574985,2.9696832380574985,18266.0
2011-12-07,2.9749866690941693,2.9855926718076207,2.948471535877016,2.948471535877016,7132.0
2011-12-08,2.94847123479664,2.980289239687928,2.94847123479664,2.9696832380574985,17597.0
2011-12-09,2.927259530450113,2.9908955467308207,2.927259530450113,2.948471535877016,163950.0
2011-12-12,2.96968333863265,2.9855924680506063,2.96968333863265,2.9855924680506063,6574.0
2011-12-13,2.953774362045367,2.985592366936656,2.953774362045367,2.9696832380574985,13663.0
2011-12-14,2.959077584449604,3.022713601716528,2.959077584449604,3.022713601716528,10185.0
2011-12-15,2.9961982688024613,2.9961982688024613,2.990895141730313,2.990895141730313,6687.0
2011-12-16,2.9696832380574985,2.990895241318357,2.9643803636757964,2.9696832380574985,54656.0
2011-12-19,2.953774362045367,2.9696832380574985,2.953774362045367,2.9696832380574985,108944.0
2011-12-20,2.948471284412189,2.9961984189857644,2.948471284412189,2.9590772862210915,71026.0
2011-12-21,2.96968318844068,2.9908951913471324,2.96968318844068,2.980289189893906,67066.0
2011-12-22,2.9802891898939063,2.9961983185072563,2.9643803141475766,2.980289189893906,56025.0
2011-12-23,2.996198317622054,2.996198317622054,2.969683187563311,2.974986314721868,14271.0
2011-12-28,2.9802892891315014,2.996198418274594,2.9537744110490536,2.9537744110490536,2863.0
2011-12-29,2.9696832380574985,2.9696832380574985,2.9696832380574985,2.9696832380574985,97.0
2011-12-30,2.9696832380574985,2.9696832380574985,2.9696832380574985,2.9696832380574985,0.0
2012-01-03,2.98028954401737,2.98028954401737,2.948471535877016,2.948471535877016,27532.0
2012-01-04,2.9643807123220416,3.0386227324667865,2.948471581571783,3.022713601716528,16656.0
2012-01-05,3.022713246209646,3.038622375088802,2.9696832380574985,2.9696832380574985,11165.0
2012-01-06,2.9696832380574985,2.9696832380574985,2.9696832380574985,2.9696832380574985,0.0
2012-01-09,2.980289341738663,3.0651376105544887,2.980289341738663,3.065137610554488,7077.0
2012-01-10,3.0598336314259265,3.0757427564215707,3.0598336314259265,3.0757427564215707,6427.0
2012-01-11,3.070439937940513,3.134075938561657,3.070439937940513,3.102257938251085,2709.0
2012-01-12,3.033319104554652,3.096955364198257,3.033319104554652,3.081046236070602,44299.0
2012-01-13,3.086349366314765,3.118167369736524,3.0757433651741786,3.118167369736524,4336.0
2012-01-16,3.128773625857084,3.287863655930949,3.11816762385216,3.234833645906328,14494.0
2012-01-17,3.229530569241959,3.229530569241959,3.181803436772919,3.229530569241959,3939.0
2012-01-18,3.2242270813729816,3.229530207883728,3.181803080754967,3.181803080754967,12721.0
2012-01-19,3.1818033765800418,3.1818033765800418,3.118167369736524,3.118167369736524,1924.0
2012-01-20,3.128773523065262,3.181803531347651,3.128773523065262,3.128773523065262,5724.0
2012-01-23,3.128773523065262,3.181803531347651,3.118167521408784,3.128773523065262,6423.0
2012-01-24,3.075743361939393,3.1818033732337114,3.075743361939393,3.081046236070602,90031.0
2012-01-25,3.0810459380440376,3.165893938872228,3.0810459380440376,3.102257938251085,6125.0
2012-01-27,3.10225818886734,3.10225818886734,3.0916521879070094,3.091652187907009,5329.0
2012-01-30,3.1287730799824494,3.181803080754967,3.1287730799824494,3.181803080754967,5027.0
2012-01-31,3.1711973721042788,3.1711973721042788,3.075743361939393,3.081046236070602,116323.0
2012-02-01,3.128773526009708,3.17650040707526,3.128773526009708,3.17650040707526,3933.0
2012-02-02,3.155288402973895,3.181803533567098,3.1022583946545144,3.1711975319032226,8784.0
2012-02-03,3.171197080600463,3.181803080754967,3.0810459528536875,3.181803080754967,22596.0
2012-02-06,3.0863494645854237,3.176500350717342,3.0863494645854237,3.0969554660637093,1712.0
2012-02-07,3.0969555210103303,3.17650040707526,3.0969555210103303,3.17650040707526,4028.0
2012-02-08,3.17650040707526,3.17650040707526,3.134076400409424,3.17650040707526,6068.0
2012-02-09,3.1818035343420026,3.208318664941663,3.144682402075883,3.17650040707526,10806.0
2012-02-10,3.2030165440977565,3.2083196730307995,3.181804534099793,3.2083196730308,22506.0
2012-02-13,3.144682350073708,3.187106608905018,3.144682350073708,3.144682350073708,2208.0
2012-02-14,3.149985378442461,3.1765002549049,3.149985378442461,3.165894253746522,7024.0
2012-02-15,3.1765005578716163,3.22422769406992,3.1765005578716163,3.22422769406992,12622.0
2012-02-16,3.2242282013729686,3.2242282013729686,3.176501057665232,3.1977133182097304,5808.0
2012-02-17,3.181803080754967,3.181803080754967,3.181803080754967,3.181803080754967,4317.0
2012-02-20,3.2030165440977565,3.218925678029782,3.176501405166749,3.2083196730308,24580.0
2012-02-21,3.197712614396868,3.2189246174055515,3.1924094872111857,3.2189246174055515,6027.0
2012-02-22,3.192409483217044,3.2083186118871625,3.144682350073708,3.144682350073708,10221.0
2012-02-23,3.1711975319032217,3.1924095352309743,3.1711975319032217,3.1711975319032226,3523.0
2012-02-24,3.2083186641603008,3.213621538558726,3.1711975319032217,3.1711975319032226,3570.0
2012-02-27,3.1711974802348992,3.2136214861991887,3.144682350073708,3.144682350073708,11868.0
2012-02-28,3.144682350073708,3.15528835156478,3.144682350073708,3.144682350073708,1615.0
2012-02-29,3.176501405166749,3.2136225490967383,3.144683390169803,3.2083196730308,2394.0
2012-03-01,3.2083182075747207,3.2083182075747207,3.1764999542442203,3.181803080754967,15042.0
2012-03-02,3.2578194880628653,3.2578194880628653,3.1492256086907284,3.2578194880628653,4453.0
2012-03-05,3.230670186394244,3.230670186394244,3.176373258512727,3.181803080754967,384.0
2012-03-06,3.181803087668321,3.19266247326822,3.1763732654142847,3.1763732654142847,48474.0
2012-03-07,3.1872329387045792,3.2578190809293504,3.1872329387045792,3.198092325284683,4655.0
2012-03-08,3.1980927249540745,3.2578194880628653,3.192663160439583,3.2578194880628653,4664.0
2012-03-09,3.2578190809293504,3.263248903673501,3.198092325284683,3.198092325284683,5701.0
2012-03-12,3.198092036614081,3.198092036614081,3.1763732654142847,3.1763732654142847,854537.0
2012-03-13,3.2035224244565814,3.284967960289284,3.2035224244565814,3.284967960289284,21098.0
2012-03-14,3.284968087360015,3.284968087360015,3.208952112891288,3.2578194880628653,20068.0
2012-03-15,3.236100712188437,3.2578194880628653,3.2035225483767964,3.2578194880628653,5175.0
2012-03-16,3.257818805727557,3.306686170664088,3.257818805727557,3.2958267850013234,22042.0
2012-03-19,3.295827438872183,3.306686826689381,3.295827438872183,3.3012570033266684,29814.0
2012-03-20,3.2958267850013234,3.301256348378617,3.2958267850013234,3.2958267850013234,17140.0
2012-03-21,3.2958267850013234,3.2958267850013234,3.2958267850013234,3.2958267850013234,1300.0
2012-03-22,3.301257003326668,3.301257003326668,3.301257003326668,3.3012570033266684,3049.0
2012-03-23,3.3012559515337765,3.38813102639262,3.3012559515337765,3.38813102639262,12767.0
2012-03-26,3.3881318224532544,3.4207102420879494,3.3338348879091075,3.333834887909106,18236.0
2012-03-27,3.3664131677163023,3.37184299081689,3.3664131677163023,3.37184299081689,4515.0
2012-03-28,3.339263926238593,3.38813102639262,3.339263926238593,3.38813102639262,208672.0
2012-03-29,3.3772725627942,3.3827023859073044,3.3664131754762074,3.3664131754762074,57163.0
2012-03-30,3.371842998589312,3.3772725627942,3.3664131754762074,3.3664131754762074,44628.0
2012-04-02,3.3772725627942,3.3772725627942,3.3664131754762074,3.3664131754762074,350032.0
2012-04-03,3.3446948330124453,3.3881323878970355,3.3446948330124453,3.3827028229905864,202864.0
2012-04-04,3.382702260786307,3.3935616477026267,3.3772724378740437,3.3935616477026267,199079.0
2012-04-05,3.377271642035264,3.409850054015476,3.3175451575238823,3.38813102639262,82218.0
2012-04-10,3.4207103291273726,3.4207103291273726,3.3392647957846804,3.415280506080694,12461.0
2012-04-11,3.404421600432882,3.475007756574465,3.3827028229905864,3.3827028229905864,193450.0
2012-04-12,3.3827024265879944,3.5293042865980464,3.3827024265879944,3.4967261242522807,11673.0
2012-04-13,3.496725128874319,3.496725128874319,3.38813102639262,3.38813102639262,1854.0
2012-04-16,3.388131258643688,3.409850287755349,3.3827016955468947,3.409850287755349,3236.0
2012-04-17,3.4098511842807904,3.491296464503596,3.4098511842807904,3.4261401367620588,3747.0
2012-04-18,3.447858751279524,3.502155688522465,3.447858751279524,3.4967261242522807,10812.0
2012-04-19,3.475006862889551,3.475006862889551,3.464147476961166,3.475006862889551,7474.0
2012-04-20,3.502155198256421,3.529303792531476,3.475006862889551,3.475006862889551,10297.0
2012-04-23,3.491296301711621,3.518444899792161,3.426139977008189,3.436999364458761,104926.0
2012-04-24,3.4315688390268217,3.447857786186139,3.4315688390268217,3.447857786186139,1078.0
2012-04-26,3.4478593864932465,3.507586157918308,3.4424298212227504,3.507586157918308,4747.0
2012-04-27,3.4750083120678403,3.507586483439029,3.458719096928101,3.485867702524903,5759.0
2012-04-30,3.485866184485768,3.5021551336236385,3.475006798757794,3.5021551336236385,204252.0
2012-05-01,3.50758519318322,3.523874143422821,3.485866420258287,3.518444579645686,12979.0
2012-05-02,3.496726201240557,3.5238745410056493,3.464148038177511,3.464148038177511,7021.0
2012-05-03,3.475006862889551,3.475006862889551,3.464147476961166,3.475006862889551,9729.0
2012-05-04,3.464147476961166,3.475006862889551,3.458717654542882,3.475006862889551,13846.0
2012-05-07,3.475006862889551,3.5130145841848064,3.475006862889551,3.475006862889551,10250.0
2012-05-08,3.475006862889551,3.475006862889551,3.475006862889551,3.475006862889551,0.0
2012-05-09,3.523873477048628,3.523873477048628,3.447857786186139,3.447857786186139,2718.0
2012-05-10,3.453288091032781,3.523873970113191,3.4397137938952542,3.475006862889551,21987.0
2012-05-11,3.453288260870888,3.518444579645686,3.453288260870888,3.518444579645686,24477.0
2012-05-14,3.518444579645686,3.529303966108152,3.50758519318322,3.518444579645686,34702.0
2012-05-15,3.518445394216742,3.5238749592509,3.50758600524017,3.513015570274328,31410.0
2012-05-16,3.4804368377453647,3.4858666608053883,3.453288499169888,3.469577450533532,18728.0
2012-05-17,3.4641480461472742,3.4641480461472742,3.447858835124163,3.4587182228368287,397621.0
2012-05-18,3.426139885547611,3.4424290957427397,3.366413126709757,3.4207103214213763,267558.0
2012-05-21,3.3935617732252967,3.3935617732252967,3.339264836635336,3.3664131754762074,285154.0
2012-05-22,3.393560864141504,3.447857786186139,3.388131042482968,3.447857786186139,18789.0
2012-05-23,3.4478586598689733,3.523874369993743,3.3935617240655667,3.4207103214213763,3651.0
2012-05-24,3.393561814036582,3.5075855117008703,3.393561814036582,3.4967261242522807,17086.0
2012-05-25,3.496725955190353,3.5184447290374563,3.4315696336490427,3.4532884074961463,37523.0
2012-05-28,3.436999272708292,3.436999272708292,3.4207103214213763,3.4207103214213763,10111.0
2012-05-29,3.4207105641714257,3.475007503828004,3.4207105641714257,3.431569952102741,10495.0
2012-05-30,3.4315688390268217,3.47500637666253,3.4315688390268217,3.447857786186139,115657.0
2012-05-31,3.447858367002804,3.556452488293685,3.447858367002804,3.551022665720456,28407.0
2012-06-01,3.551023390219433,3.583601555581014,3.4804372358152205,3.529304613311713,111523.0
2012-06-04,3.480436597572956,3.561882125495552,3.47500703379582,3.518444579645686,24070.0
2012-06-05,3.518444579645686,3.529303966108152,3.50758519318322,3.518444579645686,15903.0
2012-06-06,3.529304453047675,3.583601392851377,3.4750075132439724,3.5401638410084155,86816.0
2012-06-07,3.561882276731664,3.561882276731664,3.4207102467254917,3.4532884074961463,50656.0
2012-06-08,3.48043593941292,3.5130140926397004,3.4369984017772124,3.447857786186139,153824.0
2012-06-12,3.447858268614497,3.5184444066030904,3.447858268614497,3.475006862889551,54033.0
2012-06-13,3.4750079895705293,3.5781723187926286,3.4750079895705293,3.507586157918308,30177.0
2012-06-14,3.4804369902549217,3.5401637519912854,3.453288650489829,3.464148038177511,135306.0
2012-06-15,3.464147794419698,3.5021555191980256,3.4478585845802674,3.4532884074961463,146550.0
2012-06-18,3.496725656466204,3.57817118088908,3.4750068844745274,3.5238739920017057,38119.0
2012-06-19,3.502155198256421,3.502155198256421,3.447858268614497,3.475006862889551,153494.0
2012-06-20,3.5021555191980256,3.5021555191980256,3.4478585845802674,3.4532884074961463,174948.0
2012-06-21,3.5238742210528424,3.5455932533644354,3.5238742210528424,3.5455932533644354,703.0
2012-06-22,3.47500637666253,3.529303298707165,3.447857786186139,3.447857786186139,16255.0
2012-06-25,3.475006862889551,3.529303792531476,3.447858268614497,3.475006862889551,96704.0
2012-06-26,3.469577040471268,3.502155198256421,3.447858268614497,3.475006862889551,106705.0
2012-06-27,3.540163113125635,3.540163113125635,3.453288027301848,3.5021551336236385,96583.0
2012-06-28,3.5021551336236385,3.5021551336236385,3.4695769764397184,3.5021551336236385,82829.0
2012-06-29,3.5293037273976617,3.583600656037529,3.496725570213741,3.5021551336236385,73144.0
2012-07-02,3.529303792531476,3.529303792531476,3.453288091032781,3.475006862889551,137742.0
2012-07-03,3.5021551336236385,3.5238739050795864,3.475006798757794,3.5021551336236385,30369.0
2012-07-04,3.5021557774214864,3.572741927083185,3.4967262130134777,3.572741927083185,530828.0
2012-07-05,3.6596164316786246,3.7030542343953816,3.5184444143007645,3.5347336226830706,66045.0
2012-07-06,3.507585838541212,3.6378985000669344,3.502156014856852,3.583601557764551,21721.0
2012-07-09,3.583600657904197,3.583600657904197,3.5238739069151426,3.5673117087578405,23316.0
2012-07-10,3.5347344391465256,3.5890313814489105,3.5347344391465256,3.583601557764551,46181.0
2012-07-11,3.583601557764551,3.6921957012775626,3.572742169304073,3.583601557764551,39162.0
2012-07-12,3.583600830418877,3.6650463567959815,3.556452494231969,3.610749425513976,329150.0
2012-07-13,3.610749510865846,3.665046443431338,3.610749510865846,3.6324682838920426,16212.0
2012-07-16,3.762780765403885,3.762780765403885,3.6324681326716464,3.6378976962480634,69691.0
2012-07-17,3.627038627866813,3.6813358218358014,3.605319853842501,3.616179240854658,43431.0
2012-07-18,3.6270382886699055,3.648757060663101,3.583600744683517,3.589030567135908,40808.0
2012-07-19,3.6596165546261297,3.6813355861682666,3.621608831970824,3.6596165546261297,3956.0
2012-07-20,3.6704769181172345,3.6704769181172345,3.637898493882939,3.6433283175580695,6288.0
2012-07-23,3.637897761700883,3.643327584283179,3.583600830418877,3.610749425513976,13332.0
2012-07-24,3.69219478138427,3.69219478138427,3.556452329993792,3.561881893417158,32506.0
2012-07-25,3.561882448315026,3.578171658939143,3.5455934965991287,3.5564528840458003,246144.0
2012-07-26,3.5564528840458003,3.578171658939143,3.5401636734216835,3.5564528840458003,544260.0
2012-07-27,3.5564532160674798,3.610750158369864,3.5564532160674798,3.583601557764551,16578.0
2012-07-30,3.665046611863464,3.692195208847958,3.578171515766216,3.616179240854658,94481.0
2012-07-31,3.686765129308784,3.686765129308784,3.594460216675278,3.610749425513976,233287.0
2012-08-01,3.599890186872916,3.627038524173054,3.5293040438577905,3.5455932533644354,28261.0
2012-08-02,3.5455929442388814,3.659616365211358,3.5455929442388814,3.561881893417158,12186.0
2012-08-03,3.6759056769157255,3.6759056769157255,3.561881993820925,3.6378976962480634,9462.0
2012-08-06,3.5673118804883703,3.6813355656346793,3.5673118804883703,3.610749425513976,78212.0
2012-08-07,3.6378977167568074,3.7519214004944192,3.616178944512327,3.7519214004944192,20766.0
2012-08-08,3.7519214004944192,3.7519214004944192,3.67590569763874,3.7519214004944192,33902.0
2012-08-09,3.762780533788518,3.762780533788518,3.692194658190848,3.746491585153737,531572.0
2012-08-10,3.7736402588724864,3.7736402588724864,3.7247731496611056,3.7736402588724864,32717.0
2012-08-13,3.768210938401245,3.7844998895538513,3.768210938401245,3.7844998895538513,5862.0
2012-08-14,3.789929056419639,3.789929056419639,3.692194589699444,3.7790696712285072,209909.0
2012-08-15,3.784500042463757,3.784500042463757,3.713914153103469,3.719343717404312,19381.0
2012-08-16,3.773640725053356,3.773640725053356,3.692195446670224,3.692195446670224,9392.0
2012-08-17,3.708483431382942,3.751920970898289,3.703053868397602,3.703053868397602,17458.0
2012-08-20,3.7682113363022,3.789930112737858,3.7302033480856767,3.7302033480856767,279487.0
2012-08-21,3.7302033480856767,3.7302033480856767,3.713914395213052,3.7302033480856767,11402.0
2012-08-22,3.730202201140616,3.730202201140616,3.703053868397602,3.703053868397602,205135.0
2012-08-23,3.708484329894405,3.746492315633192,3.6867655548745897,3.719343717404312,30750.0
2012-08-24,3.708483842123171,3.71934322820476,3.6107493673888698,3.697624456041582,22395.0
2012-08-27,3.713914305048292,3.724773693002482,3.703054917094101,3.713914305048292,15659.0
2012-08-28,3.713914305048292,3.746492468910862,3.703054917094101,3.713914305048292,14984.0
2012-08-29,3.71391422209349,3.7193437864951937,3.692195446670224,3.692195446670224,126587.0
2012-08-30,3.708484246667762,3.757351618819764,3.692195295222572,3.757351618819764,109819.0
2012-08-31,3.661586879736808,3.7291853422803545,3.63905405888896,3.706652521432506,23488.0
2012-09-03,3.689752956631641,3.8418496282200314,3.650320386733759,3.689752956631641,17689.0
2012-09-04,3.689752956631641,3.6953860274099615,3.689752956631641,3.689752956631641,9465.0
2012-09-05,3.689752873158964,3.7179187636381954,3.689752873158964,3.7179187636381954,14032.0
2012-09-06,3.7460846684916618,3.7460846684916618,3.701019031893472,3.71228544104302,19937.0
2012-09-07,3.774251034125196,3.813683605439085,3.7235523208501,3.734818731423723,46805.0
2012-09-10,3.751718529889631,3.76298494141494,3.746085458433196,3.76298494141494,12567.0
2012-09-11,3.7291852409165474,3.7798842207523538,3.717918830798857,3.740451651034237,247286.0
2012-09-12,3.7798846104517847,3.7798846104517847,3.74045203666824,3.7460853766140745,128286.0
2012-09-13,3.819317078911938,3.847482972027097,3.779884506215805,3.779884506215805,3707.0
2012-09-14,3.774251278475497,3.853116426209116,3.774251278475497,3.830583603603064,1613.0
2012-09-17,3.8305831330605193,3.8305831330605193,3.7798841541184616,3.80805031322236,47267.0
2012-09-18,3.830583603603064,3.830583603603064,3.824950263645333,3.830583603603064,13663.0
2012-09-19,3.80805031322236,3.8305831330605193,3.7798841541184616,3.80805031322236,17377.0
2012-09-20,3.774251183620629,3.8249501675162936,3.71791912852124,3.774251183620629,16327.0
2012-09-21,3.7517183615808736,3.8080506852926894,3.7517183615808736,3.774251183620629,81917.0
2012-09-24,3.785517828810981,3.791151168975609,3.785517828810981,3.785517828810981,112226.0
2012-09-25,3.785517706962082,3.824950281007888,3.7742512956079137,3.824950281007888,12910.0
2012-09-26,3.8249501675162936,3.8305835073324457,3.774251183620629,3.774251183620629,35723.0
2012-09-27,3.7742512705059497,3.7742512705059497,3.6897533202178905,3.7460853766140745,48003.0
2012-09-28,3.746085290377148,3.785517594640508,3.746085290377148,3.774251183620629,47498.0
2012-10-01,3.774251843807234,3.819317764382036,3.762985430816651,3.819317764382036,6244.0
2012-10-02,3.762984867172471,3.830583603603064,3.762984867172471,3.830583603603064,29723.0
2012-10-03,3.8305835817376512,3.881282298005659,3.8305835817376512,3.881282298005659,61320.0
2012-10-04,3.8587485089918783,3.892547734242024,3.830582622256272,3.892547734242024,92243.0
2012-10-05,3.892548756626871,3.909448507996876,3.830583628365869,3.909448507996876,19735.0
2012-10-08,3.909447869357262,3.909447869357262,3.858748892141766,3.8981814598218616,40543.0
2012-10-09,3.898181544259765,3.937613844181607,3.886915134480326,3.915081024622727,46538.0
2012-10-10,3.9150820449976935,3.954514623809115,3.8925492195661575,3.931981798377579,17220.0
2012-10-11,3.954513644539774,3.954513644539774,3.926347485419,3.943247234613944,33606.0
2012-10-12,3.960146983808889,3.9714133937347182,3.9207144147622857,3.943247234613944,20348.0
2012-10-15,3.94324661036332,3.954513018505578,3.9038140475592376,3.926346863843754,44424.0
2012-10-16,3.943246413144235,3.971412566397346,3.93198000556546,3.948879751239795,202613.0
2012-10-17,3.965780054465603,3.9714133937347182,3.943247234613944,3.943247234613944,14619.0
2012-10-18,3.9714134446051608,3.982679854675304,3.960147034535019,3.9714134446051608,13533.0
2012-10-19,3.971414161626656,3.99958005758104,3.971414161626656,3.99958005758104,7264.0
2012-10-22,3.9714134446051608,3.999579335474315,3.9714134446051608,3.9714134446051608,6303.0
2012-10-23,3.9714134446051608,3.993946264745447,3.965780105263888,3.9714134446051608,87205.0
2012-10-24,3.948880808812455,3.977046700996492,3.9432474692081976,3.954513879804296,22465.0
2012-10-25,3.948881505636941,4.033379465712084,3.943248165038618,3.988313815375351,35910.0
2012-10-26,4.00521258732686,4.00521258732686,3.8643823302201312,3.8643823302201312,138628.0
2012-10-29,3.875649484760152,3.886915896749065,3.7742515082474912,3.841850248793415,40746.0
2012-10-30,3.8305838368045024,3.86438307277124,3.819317424815591,3.841850248793415,79292.0
2012-10-31,3.830583603603064,3.841850014906089,3.80241744103928,3.830583603603064,22597.0
2012-11-01,3.8193167231414384,3.824949793794778,3.80805031322236,3.80805031322236,3077.0
2012-11-02,3.8305831330605193,3.8305831330605193,3.7855172247718007,3.80805031322236,58648.0
2012-11-05,3.7911506815621214,3.8024170918304576,3.7686178610254535,3.7686178610254535,19705.0
2012-11-06,3.774250712466826,3.791150461193197,3.746084822739398,3.7517178932399258,9495.0
2012-11-07,3.757351684278708,3.779884506215805,3.7460852733101593,3.779884506215805,21732.0
2012-11-08,3.7686181991725487,3.7798846104517847,3.729185625389003,3.7460853766140745,33548.0
2012-11-09,3.7460853766140745,3.7742512705059497,3.74045203666824,3.7460853766140745,3832.0
2012-11-12,3.723552003512498,3.774250712466826,3.678486365058698,3.7517178932399258,16860.0
2012-11-13,3.76298494141494,3.7742513529402486,3.695386472263085,3.76298494141494,20762.0
2012-11-14,3.762984234066388,3.762984234066388,3.6953857776213823,3.7291850058438847,36897.0
2012-11-15,3.678487532466317,3.757352424789089,3.678487532466317,3.757352424789089,34085.0
2012-11-16,3.689752622743925,3.751717738760244,3.689752622743925,3.71228544104302,512660.0
2012-11-19,3.701019184285598,3.768617641966297,3.701019184285598,3.7517178932399258,38428.0
2012-11-20,3.774250931853417,3.779884271293788,3.689752989147111,3.7686178610254535,23635.0
2012-11-21,3.729185173552368,3.762984403294887,3.7179187636381954,3.7179187636381954,12453.0
2012-11-22,3.774251166425318,3.779884506215805,3.723552451373062,3.779884506215805,54123.0
2012-11-23,3.779883891340644,3.8587487552915074,3.774250552466535,3.85311568502978,5728.0
2012-11-26,3.847483227559675,3.847483227559675,3.785517828810981,3.785517828810981,13532.0
2012-11-27,3.785517828810981,3.785517828810981,3.785517828810981,3.785517828810981,528.0
2012-11-28,3.80241697395662,3.8305831330605193,3.80241697395662,3.80805031322236,7289.0
2012-11-29,3.8531159369948673,3.8587490076249553,3.80805029750456,3.8587490076249553,14522.0
2012-11-30,3.875649273869301,3.920714919372734,3.864382862493444,3.909448507996876,33369.0
2012-12-03,3.9122645388942097,3.926347349354166,3.858748892141766,3.8981814598218616,15687.0
2012-12-04,3.9150814104514846,3.920714750202565,3.89818192842309,3.920714750202565,307778.0
2012-12-05,3.881282467530776,3.881282467530776,3.841850160779176,3.8700160557999697,85979.0
2012-12-06,3.8587496213937618,3.886915784861485,3.7855178112676353,3.7911511514061567,13821.0
2012-12-07,3.7911508144908006,3.830583386118796,3.785517474852908,3.813683635817536,9264.0
2012-12-10,3.8305835732705416,3.836216644571232,3.779884588502166,3.7967840710166714,5482.0
2012-12-11,3.8193167398860943,3.830583149854568,3.7742508313998,3.802416990627184,16686.0
2012-12-12,3.8305831330605193,3.8305831330605193,3.79115056403754,3.80805031322236,10147.0
2012-12-13,3.808050329917621,3.808050329917621,3.746084940784817,3.802416990627184,9851.0
2012-12-14,3.813683635817536,3.830583386118796,3.808050564792061,3.813683635817536,362848.0
2012-12-17,3.802417516059741,3.802417516059741,3.76298494141494,3.76298494141494,5407.0
2012-12-18,3.813683368134648,3.892548237242686,3.813683368134648,3.8587490076249553,539757.0
2012-12-19,3.9094480196338814,3.9094480196338814,3.7742508313998,3.802416990627184,9352.0
2012-12-20,3.802417580692423,3.830583744290677,3.785517828810981,3.785517828810981,6882.0
2012-12-21,3.7967841010815504,3.830583603603064,3.791151029736254,3.830583603603064,22536.0
2012-12-24,3.8193167398860943,3.830583149854568,3.785517241368273,3.802416990627184,9080.0
2012-12-27,3.808050329917621,3.813683400595657,3.802416990627184,3.802416990627184,4279.0
2012-12-28,3.830583603603064,3.830583603603064,3.830583603603064,3.830583603603064,3000.0
2012-12-31,3.830583149854568,3.8418495598230415,3.7911505806587114,3.802416990627184,11240.0
2013-01-02,3.808050564792061,3.8531162074455314,3.808050564792061,3.813683635817536,6482.0
2013-01-03,3.813684376392093,3.8869161942309858,3.80805130427274,3.875649781379808,103497.0
2013-01-04,3.864382362817756,3.8869151826559136,3.80805031322236,3.80805031322236,53657.0
2013-01-07,3.870015385504968,3.926347434402167,3.864382314921445,3.915081024622727,11529.0
2013-01-08,3.909448004836456,3.943247234613944,3.864382365133137,3.943247234613944,50775.0
2013-01-09,3.88691456965203,3.971412765025144,3.8418489370829976,3.926346863843754,16349.0
2013-01-10,3.971413208816047,3.971413208816047,3.93198064160552,3.960146799414809,12612.0
2013-01-11,3.9714133937347182,3.9714133937347182,3.8812818457156815,3.943247234613944,69619.0
2013-01-14,3.9263481822151816,3.979863840319422,3.9263481822151816,3.977047170184999,25392.0
2013-01-15,3.977047233372552,4.016479810043633,3.977047233372552,3.99958005758104,84734.0
2013-01-16,4.016478901187352,4.033378381213446,3.9995791525488658,4.033378381213446,59187.0
2013-01-17,4.010846282286764,4.050278857115439,4.010846282286764,4.0164796223819055,90035.0
2013-01-18,4.055911671594149,4.055911671594149,4.022112439002314,4.055911671594149,55116.0
2013-01-21,4.0671785770131805,4.123510906795149,4.0671785770131805,4.112244494561246,8758.0
2013-01-22,4.117877065652059,4.117877065652059,4.022112439002314,4.055911671594149,733681.0
2013-01-23,4.055911200323166,4.084077358516513,4.027745310742212,4.033378381213446,15748.0
2013-01-24,4.033378849866259,4.055911671594149,4.016479367876554,4.055911671594149,6699.0
2013-01-25,4.05591110809882,4.162942130742489,4.022111880202774,4.15730906039934,13875.0
2013-01-29,4.134776475781014,4.168575705589692,4.095343906698022,4.168575705589692,29073.0
2013-01-30,4.174208210852714,4.343204605617849,4.174208210852714,4.32067178879748,47354.0
2013-01-31,4.320672697504149,4.337572179367474,4.269973714689326,4.2868734651650735,30437.0
2013-02-01,4.303772473871894,4.320672222489685,4.264340174784371,4.264340174784371,37511.0
2013-02-04,4.320672697504149,4.331939108283839,4.2868734651650735,4.2868734651650735,47385.0
2013-02-05,4.269974179220768,4.309406755545777,4.26434110752431,4.309406755545777,20165.0
2013-02-06,4.331938562265277,4.343204971624894,4.24180728738833,4.24180728738833,25125.0
2013-02-07,4.2756075168554535,4.292507000546709,4.202375704560148,4.224908528556789,43119.0
2013-02-08,4.337572965536994,4.343206306254074,4.337572965536994,4.337572965536994,382.0
2013-02-11,4.337572651252969,4.365738815572611,4.309406755545777,4.309406755545777,38884.0
2013-02-12,4.309406286724456,4.337572179367474,4.264340643605691,4.2868734651650735,132975.0
2013-02-13,4.2868734651650735,4.371371680318969,4.264340643605691,4.2868734651650735,33013.0
2013-02-14,4.275606570229444,4.33193861774904,4.264340160725525,4.315038869186966,2417.0
2013-02-15,4.309405632096475,4.326305111392656,4.28687281395998,4.326305111392656,3730.0
2013-02-18,4.298140654967321,4.348839378358683,4.2868742421456325,4.337572965536994,208262.0
2013-02-19,4.337571056004782,4.500934104308056,4.337571056004782,4.444602064998712,204629.0
2013-02-20,4.506568020579067,4.506568020579067,4.393903927509545,4.433336225777686,59759.0
2013-02-21,4.393903113524286,4.4502351496233485,4.371370299084661,4.438968742403536,107886.0
2013-02-22,4.444602755218587,4.591066080167749,4.433336345607113,4.484035323164943,285215.0
2013-02-25,4.529101314169513,4.6304992771782905,4.529101314169513,4.591066437549973,58477.0
2013-02-26,4.585433061969765,4.596699202437384,4.55163356611739,4.55726690496358,62852.0
2013-02-27,4.585433584607263,4.6079664053355005,4.562900763879026,4.6079664053355005,34979.0
2013-02-28,4.619233453510514,4.63613293806664,4.585434484398264,4.619233453510514,25326.0
2013-03-01,4.676613990494824,4.676613990494824,4.584803246947887,4.647923543562803,41592.0
2013-03-04,4.676614240228977,4.751210610153156,4.676614240228977,4.733996231627645,135908.0
2013-03-05,4.72251911571775,4.72251911571775,4.682352054321784,4.699566431029316,44192.0
2013-03-06,4.676613618167278,4.716781225697525,4.676613618167278,4.688090233814536,97515.0
2013-03-07,4.693829155339592,4.705305225252151,4.653661542557573,4.682352538191807,35753.0
2013-03-08,4.647923478220909,4.6766139247495895,4.647923478220909,4.653661239185531,16958.0
2013-03-11,4.653661415724534,4.670876340977027,4.624970968107467,4.670876340977027,25572.0
2013-03-12,4.670876651909701,4.670876651909701,4.619232967184806,4.636447346348023,13166.0
2013-03-13,4.636446718172444,4.665137711047394,4.590541348466591,4.622101495352553,37564.0
2013-03-14,4.636447125255954,4.636447125255954,4.590541751519575,4.590541751519575,34168.0
2013-03-15,4.579065507832902,4.607756230234314,4.5503745118138745,4.561850855497963,87734.0
2013-03-18,4.561850855497963,4.596280160167842,4.533160133096551,4.561850855497963,31252.0
2013-03-19,4.602018158390742,4.63070860523923,4.556112513133328,4.596279850126967,81103.0
2013-03-20,4.642185646327544,4.676614404588562,4.561850964993091,4.584803652912186,61267.0
2013-03-21,4.642185444955413,4.642185444955413,4.584803454029213,4.642185444955413,68620.0
2013-03-22,4.596279863508854,4.647923543562803,4.59054155522837,4.647923543562803,24838.0
2013-03-25,4.596279850126967,4.647923530030559,4.596279850126967,4.596279850126967,22372.0
2013-03-26,4.596280170178981,4.64792385367867,4.596280170178981,4.613494548933799,15681.0
2013-03-27,4.613494355764832,4.647923659068133,4.607756047341747,4.607756047341747,12211.0
2013-03-28,4.607756042854975,4.670876340977027,4.602018281672687,4.670876340977027,19872.0
2013-04-02,4.676614201722956,4.6880908188022845,4.624971066571643,4.642185444955413,32023.0
2013-04-03,4.62497085767607,4.647923543562803,4.607755932834621,4.647923543562803,14544.0
2013-04-04,4.642185416782455,4.642185416782455,4.6020183517190185,4.6020183517190185,22602.0
2013-04-05,4.602018461800072,4.647923836466412,4.596280153157972,4.624971149133242,13525.0
2013-04-08,4.62497085767607,4.6536613046080895,4.596279863508854,4.647923543562803,20107.0
2013-04-09,4.630708215978877,4.682351891541267,4.616362993760501,4.616362993760501,20353.0
2013-04-10,4.647923269144712,4.659399337792922,4.596279592139856,4.659399337792922,43929.0
2013-04-11,4.607756240270449,4.64792385367867,4.602018478842332,4.613494548933799,9278.0
2013-04-12,4.659399337792922,4.659399337792922,4.613493968729753,4.659399337792922,9727.0
2013-04-15,4.659399851131465,4.6995669166782585,4.647923781218906,4.682352538191807,9608.0
2013-04-16,4.682352538191807,4.682352538191807,4.607756168436887,4.682352538191807,28914.0
2013-04-17,4.676613618167278,4.699566302226639,4.676613618167278,4.688090233814536,310586.0
2013-04-18,4.682352593848552,4.688090902490652,4.619232840491142,4.624971149133242,26348.0
2013-04-19,4.665137645734609,4.670875953676296,4.624970584613128,4.659399337792922,89641.0
2013-04-22,4.636446653261337,4.676613714382818,4.63070834531965,4.659399337792922,101381.0
2013-04-23,4.670875985595151,4.7053047390102165,4.636446684944917,4.699566431029316,17265.0
2013-04-24,4.636447669897399,4.705305738590694,4.630709360697471,4.705305738590694,26983.0
2013-04-26,4.682352467311148,4.756948835936842,4.682352467311148,4.751210527449816,25962.0
2013-04-29,4.762686390983792,4.860235430890463,4.756948083404545,4.8430205081527244,28295.0
2013-04-30,4.848759932557401,4.923356306564163,4.837283861990731,4.923356306564162,34035.0
2013-05-01,4.929094405171552,4.946308783904758,4.91761778785926,4.929094405171552,65079.0
2013-05-02,4.917617046145258,4.934831969517206,4.854497302153569,4.860235609944219,35547.0
2013-05-03,4.860236550359329,4.929094615465126,4.860236550359329,4.923356306564162,17570.0
2013-05-06,4.923356096515406,4.946308783904758,4.894665100469909,4.929094405171552,40704.0
2013-05-07,4.917616884762763,4.917616884762763,4.82006784446362,4.894664201588561,91810.0
2013-05-08,4.929093792113083,4.929093792113083,4.85449743056684,4.871711807159,158767.0
2013-05-09,4.871712331419921,4.946308700993723,4.871712331419921,4.946308700993723,7815.0
2013-05-10,4.940570693775509,5.043858065213724,4.917618005370935,4.975,21957.0
2013-05-13,4.974999275195168,5.049595638450946,4.888926843026672,4.957784898208504,67167.0
2013-05-14,4.95778552879777,4.992214287150151,4.940570602386333,4.940570602386333,43917.0
2013-05-15,4.97,5.03,4.94,5.015,2255.0
2013-05-16,5.02,5.025,4.97,4.975,3558.0
2013-05-17,4.975,5.015,4.97,4.975,11995.0
2013-05-20,5.05,5.05,5.05,5.05,0.0
2013-05-21,5.06,5.12,5.06,5.08,38648.0
2013-05-22,5.05,5.06,5.05,5.06,201.0
2013-05-23,4.99,4.99,4.99,4.99,0.0
2013-05-24,4.99,4.99,4.82,4.82,800.0
2013-05-27,4.73,4.76,4.71,4.76,135.0
2013-05-28,4.8,4.85,4.8,4.85,61.0
2013-05-29,4.935,4.955,4.825,4.89,29356.0
2013-05-30,4.82,4.93,4.82,4.93,5100.0
2013-05-31,4.875,4.875,4.875,4.875,0.0
2013-06-03,4.875,4.885,4.835,4.855,71759.0
2013-06-04,4.905,4.905,4.8,4.905,31020.0
2013-06-05,4.91,4.91,4.91,4.91,41.0
2013-06-06,4.87,4.87,4.79,4.81,16780.0
2013-06-07,4.81,4.81,4.55,4.635,93575.0
2013-06-11,4.645,4.685,4.645,4.685,805.0
2013-06-12,4.635,4.7,4.635,4.7,594.0
2013-06-13,4.62,4.62,4.55,4.55,632.0
2013-06-14,4.285,4.43,4.285,4.43,1906.0
2013-06-17,4.42,4.43,4.395,4.43,11048.0
2013-06-18,4.435,4.48,4.41,4.435,35300.0
2013-06-19,4.47,4.665,4.435,4.645,88235.0
2013-06-20,4.645,4.665,4.625,4.635,3519.0
2013-06-21,4.615,4.625,4.575,4.615,74677.0
2013-06-24,4.665,4.665,4.665,4.665,0.0
2013-06-25,4.745,4.745,4.745,4.745,0.0
2013-06-26,4.745,4.745,4.73,4.73,321.0
2013-06-27,4.755,4.79,4.755,4.79,1164.0
2013-06-28,4.79,4.79,4.745,4.745,32.0
2013-07-01,4.76,4.76,4.76,4.76,0.0
2013-07-02,4.785,4.85,4.745,4.81,28818.0
2013-07-03,4.815,4.835,4.74,4.82,14658.0
2013-07-04,4.82,4.875,4.77,4.875,10996.0
2013-07-05,4.875,4.875,4.82,4.85,13648.0
2013-07-08,4.85,4.885,4.82,4.875,20039.0
2013-07-09,4.875,4.875,4.76,4.87,14014.0
2013-07-10,4.82,4.84,4.82,4.825,1553.0
2013-07-11,4.89,4.935,4.89,4.935,345.0
2013-07-12,4.99,5.05,4.955,5.02,12315.0
2013-07-15,5.02,5.1,5.02,5.05,11282.0
2013-07-16,5.055,5.055,4.91,4.91,14374.0
2013-07-17,4.89,4.89,4.74,4.76,25968.0
2013-07-18,4.76,4.84,4.63,4.63,42630.0
2013-07-19,4.675,4.795,4.675,4.755,15401.0
2013-07-22,4.745,4.8,4.7,4.72,17355.0
2013-07-23,4.75,4.75,4.7,4.7,326.0
2013-07-24,4.73,4.83,4.695,4.825,5679.0
2013-07-25,4.645,4.84,4.645,4.84,3598.0
2013-07-26,4.865,4.87,4.76,4.76,16303.0
2013-07-29,4.8,4.86,4.76,4.79,8295.0
2013-07-30,4.785,4.79,4.705,4.76,43676.0
2013-07-31,4.76,4.875,4.71,4.775,8358.0
2013-08-01,4.76,4.76,4.76,4.76,0.0
2013-08-02,4.81,4.81,4.76,4.76,321.0
2013-08-05,4.815,4.815,4.73,4.79,11830.0
2013-08-06,4.79,4.815,4.74,4.74,3821.0
2013-08-07,4.705,4.705,4.705,4.705,0.0
2013-08-08,4.735,4.74,4.675,4.675,17758.0
2013-08-09,4.685,4.72,4.655,4.675,12490.0
2013-08-12,4.655,4.74,4.655,4.73,28083.0
2013-08-13,4.74,4.74,4.665,4.665,69007.0
2013-08-14,4.68,4.74,4.665,4.705,17059.0
2013-08-15,4.685,4.755,4.67,4.695,72528.0
2013-08-16,4.685,4.685,4.685,4.685,0.0
2013-08-19,4.685,4.7,4.67,4.68,5110.0
2013-08-20,4.695,4.695,4.67,4.675,16965.0
2013-08-21,4.665,4.675,4.62,4.635,55729.0
2013-08-22,4.63,4.755,4.615,4.71,24131.0
2013-08-23,4.735,4.795,4.735,4.775,28521.0
2013-08-26,4.82,4.86,4.785,4.83,81578.0
2013-08-27,4.79,4.82,4.76,4.795,32550.0
2013-08-28,4.8,4.815,4.71,4.775,40144.0
2013-08-29,4.755,4.805,4.74,4.75,21578.0
2013-08-30,4.875,4.885,4.825,4.825,1462.0
2013-09-02,4.825,4.855,4.825,4.845,127.0
2013-09-03,4.875,4.875,4.785,4.81,69280.0
2013-09-04,4.87,4.87,4.79,4.8,89931.0
2013-09-05,4.875,4.875,4.815,4.815,258.0
2013-09-06,4.85,4.965,4.815,4.965,35.0
2013-09-09,4.985,5.115,4.975,4.995,26886.0
2013-09-10,5.015,5.045,4.905,4.995,16508.0
2013-09-11,4.975,5.05,4.97,5.05,38757.0
2013-09-12,5.015,5.055,4.995,5.03,23476.0
2013-09-13,5.025,5.065,5.015,5.025,48777.0
2013-09-16,5.05,5.05,4.905,5.005,20053.0
2013-09-17,4.99,4.99,4.935,4.97,9496.0
2013-09-18,4.97,4.97,4.97,4.97,0.0
2013-09-19,4.965,4.965,4.965,4.965,0.0
2013-09-20,4.94,4.965,4.91,4.94,12571.0
2013-09-23,4.935,4.97,4.87,4.9,28650.0
2013-09-24,4.905,4.935,4.905,4.935,222.0
2013-09-25,4.935,4.99,4.905,4.935,16256.0
2013-09-26,4.935,5.025,4.905,4.945,6057.0
2013-09-27,4.97,4.97,4.94,4.94,47.0
2013-09-30,4.92,5.055,4.88,5.055,25703.0
2013-10-01,5.025,5.045,4.945,5.03,17356.0
2013-10-02,4.885,5.025,4.885,4.965,9201.0
2013-10-03,4.905,4.965,4.885,4.965,8427.0
2013-10-04,4.92,5.015,4.915,4.985,6834.0
2013-10-07,4.92,4.985,4.92,4.985,80.0
2013-10-08,4.995,4.995,4.92,4.92,6534.0
2013-10-09,4.94,4.96,4.91,4.92,46982.0
2013-10-10,4.915,4.915,4.915,4.915,0.0
2013-10-11,4.92,4.94,4.91,4.935,45409.0
2013-10-14,4.905,4.935,4.89,4.89,15213.0
2013-10-15,4.89,4.935,4.89,4.935,8362.0
2013-10-16,4.935,4.935,4.935,4.935,0.0
2013-10-17,4.935,4.945,4.905,4.945,124499.0
2013-10-18,4.945,5.015,4.92,5.015,17289.0
2013-10-21,5.095,5.095,5.095,5.095,0.0
2013-10-22,5.095,5.135,5.08,5.085,25335.0
2013-10-23,5.065,5.115,5.03,5.045,14895.0
2013-10-24,5.085,5.115,5.025,5.055,27890.0
2013-10-25,5.075,5.075,4.905,4.985,17799.0
2013-10-28,4.995,4.995,4.89,4.965,29065.0
2013-10-29,4.945,4.965,4.89,4.935,11810.0
2013-10-30,4.905,4.92,4.825,4.86,59735.0
2013-10-31,4.87,4.995,4.86,4.88,22127.0
2013-11-01,4.875,4.875,4.8,4.825,73161.0
2013-11-04,4.825,4.825,4.795,4.8,37101.0
2013-11-05,4.815,4.875,4.815,4.815,8649.0
2013-11-06,4.815,4.955,4.81,4.89,23763.0
2013-11-07,4.93,4.955,4.87,4.89,17868.0
2013-11-08,4.89,4.915,4.85,4.89,6601.0
2013-11-11,4.875,4.945,4.875,4.905,6921.0
2013-11-12,4.88,4.935,4.875,4.93,16922.0
2013-11-13,4.91,4.91,4.815,4.85,29052.0
2013-11-14,4.83,4.885,4.83,4.845,16338.0
2013-11-15,4.845,4.905,4.83,4.83,5708.0
2013-11-18,4.83,4.875,4.825,4.84,11204.0
2013-11-19,4.84,4.92,4.83,4.84,5947.0
2013-11-20,4.845,4.87,4.83,4.87,5602.0
2013-11-21,4.875,4.945,4.875,4.94,11329.0
2013-11-22,4.94,4.955,4.87,4.915,18977.0
2013-11-25,4.915,4.955,4.875,4.955,13594.0
2013-11-26,4.935,4.945,4.875,4.945,3527.0
2013-11-27,4.88,4.985,4.875,4.91,40712.0
2013-11-28,4.905,4.995,4.89,4.995,45335.0
2013-11-29,4.935,4.965,4.885,4.945,21676.0
2013-12-02,4.945,4.945,4.905,4.935,20725.0
2013-12-03,4.905,4.92,4.82,4.82,32409.0
2013-12-04,4.825,4.875,4.815,4.855,9900.0
2013-12-05,4.855,4.92,4.855,4.905,262698.0
2013-12-06,4.905,4.92,4.815,4.91,11167.0
2013-12-09,4.85,4.995,4.85,4.945,36557.0
2013-12-10,4.935,4.975,4.83,4.86,32030.0
2013-12-11,4.85,5.015,4.85,4.89,119930.0
2013-12-12,4.845,4.92,4.815,4.815,133740.0
2013-12-13,4.825,4.96,4.815,4.935,53236.0
2013-12-16,4.935,4.965,4.845,4.91,21141.0
2013-12-17,4.89,4.89,4.82,4.88,6504.0
2013-12-18,4.875,4.955,4.875,4.93,45244.0
2013-12-19,4.955,4.955,4.905,4.935,31252.0
2013-12-20,4.935,4.935,4.82,4.905,5871.0
2013-12-23,4.91,4.99,4.91,4.915,46501.0
2013-12-24,4.915,4.995,4.915,4.935,18843.0
2013-12-27,4.935,4.935,4.91,4.935,3468.0
2013-12-30,4.88,4.92,4.88,4.92,1749.0
2013-12-31,4.88,4.93,4.88,4.93,2743.0
2014-01-02,4.905,4.995,4.9,4.965,59919.0
2014-01-03,4.985,4.985,4.885,4.935,13334.0
2014-01-06,4.89,4.935,4.88,4.89,14033.0
2014-01-07,4.9,4.935,4.88,4.935,8093.0
2014-01-08,4.885,4.935,4.885,4.9,4990.0
2014-01-09,4.9,4.96,4.9,4.905,37192.0
2014-01-10,4.905,4.935,4.9,4.91,9999.0
2014-01-13,4.935,4.935,4.9,4.935,24455.0
2014-01-14,4.905,4.93,4.88,4.905,24736.0
2014-01-15,4.885,4.92,4.885,4.905,10529.0
2014-01-16,4.935,4.935,4.88,4.905,12499.0
2014-01-17,4.9,4.905,4.88,4.885,2205.0
2014-01-20,4.89,4.935,4.89,4.89,11756.0
2014-01-21,4.89,4.91,4.89,4.9,13895.0
2014-01-22,4.905,4.97,4.9,4.93,7388.0
2014-01-23,4.94,4.975,4.88,4.885,21386.0
2014-01-24,4.885,4.905,4.88,4.88,4503.0
2014-01-28,4.88,4.9,4.88,4.88,7340.0
2014-01-29,4.875,4.915,4.82,4.875,36287.0
2014-01-30,4.915,4.915,4.845,4.86,5843.0
2014-01-31,4.905,4.905,4.845,4.875,5810.0
2014-02-03,4.875,4.905,4.875,4.875,3354.0
2014-02-04,4.88,4.915,4.875,4.875,14299.0
2014-02-05,4.885,4.915,4.83,4.83,49383.0
2014-02-06,4.905,4.905,4.845,4.88,2207.0
2014-02-07,4.905,4.905,4.83,4.9,5511.0
2014-02-10,4.9,4.935,4.83,4.935,9272.0
2014-02-11,4.875,5.125,4.845,4.935,44935.0
2014-02-12,4.935,4.975,4.88,4.935,4720.0
2014-02-13,4.935,4.935,4.88,4.935,1202.0
2014-02-14,4.935,4.935,4.875,4.91,5914.0
2014-02-17,4.935,4.935,4.89,4.935,9568.0
2014-02-18,4.93,4.935,4.9,4.915,5884.0
2014-02-19,4.935,4.935,4.845,4.845,6618.0
2014-02-20,4.935,4.955,4.85,4.935,8368.0
2014-02-21,4.995,5.115,4.945,5.115,26036.0
2014-02-24,5.03,5.195,5.025,5.085,26205.0
2014-02-25,5.125,5.225,5.115,5.175,16221.0
2014-02-26,5.165,5.205,5.105,5.155,27840.0
2014-02-27,5.16,5.2,5.105,5.115,18545.0
2014-02-28,5.155,5.35,5.095,5.175,13279.0
2014-03-03,5.155,5.285,5.1,5.135,14392.0
2014-03-04,5.12,5.305,5.11,5.245,6853.0
2014-03-05,5.245,5.245,5.135,5.24,21640.0
2014-03-06,5.245,5.305,5.23,5.245,14008.0
2014-03-07,5.23,5.305,5.155,5.245,30562.0
2014-03-10,5.28,5.28,5.16,5.16,14661.0
2014-03-11,5.175,5.215,5.16,5.16,28172.0
2014-03-12,5.185,5.245,5.165,5.245,20950.0
2014-03-13,5.245,5.31,5.245,5.305,27567.0
2014-03-14,5.245,5.31,5.23,5.31,15681.0
2014-03-17,5.245,5.26,5.185,5.185,20773.0
2014-03-18,5.215,5.26,5.185,5.215,7749.0
2014-03-19,5.24,5.305,5.24,5.305,20909.0
2014-03-20,5.305,5.31,5.24,5.245,29191.0
2014-03-21,5.305,5.315,5.245,5.315,12368.0
2014-03-24,5.365,5.365,5.24,5.31,17722.0
2014-03-25,5.365,5.365,5.27,5.28,6641.0
2014-03-26,5.28,5.365,5.28,5.31,12381.0
2014-03-27,5.31,5.365,5.29,5.31,3670.0
2014-03-28,5.31,5.315,5.24,5.315,217350.0
2014-03-31,5.31,5.37,5.31,5.37,14958.0
2014-04-01,5.37,5.435,5.35,5.35,11137.0
2014-04-02,5.35,5.37,5.35,5.37,3069.0
2014-04-03,5.37,5.425,5.37,5.385,10451.0
2014-04-04,5.35,5.37,5.315,5.37,12222.0
2014-04-07,5.425,5.49,5.395,5.47,14761.0
2014-04-08,5.47,5.47,5.385,5.385,13172.0
2014-04-09,5.39,5.39,5.305,5.345,18700.0
2014-04-10,5.345,5.39,5.31,5.32,33115.0
2014-04-11,5.335,5.335,5.225,5.28,12331.0
2014-04-14,5.225,5.295,5.225,5.265,5985.0
2014-04-15,5.295,5.455,5.26,5.385,16849.0
2014-04-16,5.375,5.39,5.315,5.37,7087.0
2014-04-17,5.37,5.385,5.345,5.375,13616.0
2014-04-22,5.385,5.62,5.375,5.555,32069.0
2014-04-23,5.555,5.605,5.49,5.49,33277.0
2014-04-24,5.555,5.595,5.4,5.435,11780.0
2014-04-28,5.435,5.435,5.29,5.435,14561.0
2014-04-29,5.435,5.595,5.39,5.47,52715.0
2014-04-30,5.52,5.585,5.395,5.435,41806.0
2014-05-01,5.505,5.505,5.31,5.345,14341.0
2014-05-02,5.37,5.42,5.35,5.42,24755.0
2014-05-05,5.42,5.595,5.42,5.555,28304.0
2014-05-06,5.55,5.595,5.5,5.595,16416.0
2014-05-07,5.555,5.65,5.555,5.65,44042.0
2014-05-08,5.62,5.785,5.595,5.65,28811.0
2014-05-09,5.65,5.765,5.635,5.68,26961.0
2014-05-12,5.685,5.765,5.68,5.765,18001.0
2014-05-13,5.705,5.705,5.635,5.655,21355.0
2014-05-14,5.62,5.65,5.555,5.605,17685.0
2014-05-15,5.605,5.65,5.575,5.64,15836.0
2014-05-16,5.63,5.705,5.625,5.68,12437.0
2014-05-19,5.68,5.68,5.625,5.625,8017.0
2014-05-20,5.65,5.745,5.65,5.745,16791.0
2014-05-21,5.77,5.99,5.77,5.925,28986.0
2014-05-22,5.925,6.12,5.805,5.865,68189.0
2014-05-23,5.92,5.92,5.725,5.85,13135.0
2014-05-26,5.845,5.92,5.77,5.895,30174.0
2014-05-27,5.895,5.91,5.875,5.895,16541.0
2014-05-28,5.87,5.91,5.865,5.87,84655.0
2014-05-29,5.875,5.99,5.84,5.875,31363.0
2014-05-30,5.895,5.925,5.85,5.92,37624.0
2014-06-02,5.92,5.92,5.755,5.805,42160.0
2014-06-03,5.81,5.835,5.475,5.71,205107.0
2014-06-04,5.68,5.68,5.555,5.605,27614.0
2014-06-05,5.56,5.575,5.495,5.495,48954.0
2014-06-06,5.435,5.495,5.34,5.495,41560.0
2014-06-10,5.445,5.48,5.425,5.445,27789.0
2014-06-11,5.445,5.635,5.445,5.62,31404.0
2014-06-12,5.61,5.665,5.56,5.62,80796.0
2014-06-13,5.595,5.635,5.535,5.55,22020.0
2014-06-16,5.495,5.66,5.495,5.635,34030.0
2014-06-17,5.655,5.66,5.49,5.62,31121.0
2014-06-18,5.66,5.83,5.66,5.79,30012.0
2014-06-19,5.785,5.98,5.7,5.835,173829.0
2014-06-20,5.725,5.81,5.55,5.555,171219.0
2014-06-23,5.58,5.585,5.45,5.53,17948.0
2014-06-24,5.85,5.85,5.47,5.515,22470.0
2014-06-25,5.57,5.635,5.49,5.515,37335.0
2014-06-26,5.525,5.77,5.495,5.62,15937.0
2014-06-27,5.585,5.765,5.525,5.665,12483.0
2014-06-30,5.65,5.83,5.625,5.76,23186.0
2014-07-01,5.625,5.76,5.595,5.675,17406.0
2014-07-02,5.76,5.76,5.63,5.745,24536.0
2014-07-03,5.745,5.86,5.68,5.805,20308.0
2014-07-04,5.865,5.98,5.71,5.865,42420.0
2014-07-07,5.925,5.945,5.81,5.81,55808.0
2014-07-08,5.9,5.95,5.805,5.805,45294.0
2014-07-09,5.925,5.925,5.815,5.845,50018.0
2014-07-10,5.845,5.865,5.71,5.74,19695.0
2014-07-11,5.835,5.835,5.785,5.805,11662.0
2014-07-14,5.805,5.895,5.77,5.79,33775.0
2014-07-15,5.835,5.885,5.71,5.735,64531.0
2014-07-16,5.805,5.805,5.73,5.77,34709.0
2014-07-17,5.805,5.805,5.685,5.71,67230.0
2014-07-18,5.795,5.795,5.71,5.755,39800.0
2014-07-21,5.755,5.755,5.73,5.735,41345.0
2014-07-22,5.765,5.82,5.745,5.77,39420.0
2014-07-23,5.77,5.865,5.74,5.79,66378.0
2014-07-24,5.79,5.795,5.77,5.785,14450.0
2014-07-25,5.74,5.915,5.74,5.865,23570.0
2014-07-28,5.87,5.9,5.795,5.865,16159.0
2014-07-29,5.92,5.92,5.81,5.84,17489.0
2014-07-30,5.84,5.94,5.815,5.845,52257.0
2014-07-31,5.92,5.92,5.805,5.84,25641.0
2014-08-01,5.795,5.925,5.77,5.835,49202.0
2014-08-04,5.79,5.865,5.74,5.835,39561.0
2014-08-05,5.77,5.87,5.71,5.87,37442.0
2014-08-06,5.715,5.795,5.71,5.795,30659.0
2014-08-07,5.77,5.845,5.71,5.77,7659.0
2014-08-08,5.82,5.865,5.71,5.84,27198.0
2014-08-11,5.795,5.81,5.715,5.74,44063.0
2014-08-12,5.74,5.83,5.735,5.735,25068.0
2014-08-13,5.74,5.805,5.71,5.71,12650.0
2014-08-14,5.795,5.805,5.71,5.745,23438.0
2014-08-15,5.74,5.805,5.74,5.785,17968.0
2014-08-18,5.755,5.835,5.755,5.795,16334.0
2014-08-19,5.77,5.835,5.77,5.78,36337.0
2014-08-20,5.79,5.84,5.73,5.785,48464.0
2014-08-21,5.735,5.815,5.71,5.77,54167.0
2014-08-22,5.71,5.965,5.71,5.945,122644.0
2014-08-25,5.98,6.085,5.98,6.08,34058.0
2014-08-26,6.02,6.08,6.02,6.08,31112.0
2014-08-27,6.05,6.08,5.97,6.08,32199.0
2014-08-28,6.075,6.105,5.975,6.1,25255.0
2014-08-29,6.1,6.11,6.025,6.1,21958.0
2014-09-01,6.1,6.1,5.87,6.04,14207.0
2014-09-02,6.105,6.265,6.08,6.2,49238.0
2014-09-03,6.22,6.245,6.14,6.14,16675.0
2014-09-04,6.105,6.155,5.96,6.105,46342.0
2014-09-05,6.105,6.21,5.985,6.12,49292.0
2014-09-08,6.105,6.105,5.975,6.075,23475.0
2014-09-09,6.03,6.03,5.96,6.01,27854.0
2014-09-10,6.01,6.05,5.99,6.03,15637.0
2014-09-11,6.01,6.14,5.985,6.14,10813.0
2014-09-12,6.105,6.14,6.015,6.015,2905.0
2014-09-15,6.015,6.02,5.985,5.99,37996.0
2014-09-16,5.99,6.075,5.99,6.05,26618.0
2014-09-17,6.04,6.105,5.99,6.08,21245.0
2014-09-18,6.075,6.175,6.075,6.14,31071.0
2014-09-19,6.155,6.19,6.13,6.15,31010.0
2014-09-22,6.075,6.1,6.015,6.08,9769.0
2014-09-23,6.01,6.08,5.985,6.01,15503.0
2014-09-24,6.01,6.085,5.985,5.99,10771.0
2014-09-25,6.01,6.04,5.995,6.04,15919.0
2014-09-26,6.04,6.095,5.985,6.05,29495.0
2014-09-29,6.015,6.095,5.985,6.095,5008.0
2014-09-30,6.095,6.14,6.05,6.14,15809.0
2014-10-01,6.105,6.21,6.055,6.21,32305.0
2014-10-02,6.105,6.195,6.035,6.14,16771.0
2014-10-03,6.11,6.175,6.055,6.105,5891.0
2014-10-06,6.105,6.175,6.05,6.175,8280.0
2014-10-07,6.14,6.195,6.11,6.17,15652.0
2014-10-08,6.105,6.17,6.08,6.17,29530.0
2014-10-09,6.185,6.19,6.105,6.105,15138.0
2014-10-10,6.17,6.17,6.01,6.01,59114.0
2014-10-13,6.075,6.075,5.985,6.04,67667.0
2014-10-14,6.04,6.19,6.01,6.05,22018.0
2014-10-15,6.06,6.14,6.02,6.06,18429.0
2014-10-16,6.065,6.155,6.005,6.04,21535.0
2014-10-17,6.05,6.155,5.995,5.995,17556.0
2014-10-20,6.085,6.15,6.005,6.15,5954.0
2014-10-21,6.1,6.15,6.015,6.13,10620.0
2014-10-22,6.145,6.165,6.08,6.1,7693.0
2014-10-23,6.1,6.1,6.01,6.01,10088.0
2014-10-24,6.145,6.265,6.145,6.235,333098.0
2014-10-27,6.245,6.3,6.2,6.235,12865.0
2014-10-28,6.2,6.3,6.075,6.075,94373.0
2014-10-29,6.14,6.235,6.105,6.125,46039.0
2014-10-30,6.395,6.395,6.355,6.365,105171.0
2014-10-31,6.4,6.485,6.375,6.44,128261.0
2014-11-03,6.49,6.49,6.44,6.46,53969.0
2014-11-04,6.495,6.5,6.455,6.465,31191.0
2014-11-05,6.505,6.53,6.48,6.48,56051.0
2014-11-06,6.515,6.515,6.465,6.49,37775.0
2014-11-07,6.545,6.585,6.48,6.53,82122.0
2014-11-10,6.58,6.805,6.535,6.67,65667.0
2014-11-11,6.69,6.76,6.685,6.71,60459.0
2014-11-12,6.75,6.87,6.735,6.865,131123.0
2014-11-13,6.94,6.94,6.805,6.81,59285.0
2014-11-14,6.845,6.855,6.785,6.795,72184.0
2014-11-17,6.83,6.94,6.8,6.94,34076.0
2014-11-18,6.975,7.03,6.94,6.98,32466.0
2014-11-19,6.98,7.1,6.98,7.1,46443.0
2014-11-20,7.09,7.09,6.98,7.0,72814.0
2014-11-21,7.035,7.165,7.03,7.12,52263.0
2014-11-24,7.125,7.39,7.125,7.32,90939.0
2014-11-25,7.395,7.395,7.225,7.26,79776.0
2014-11-26,7.245,7.295,7.245,7.295,53395.0
2014-11-27,7.305,7.325,7.26,7.295,35558.0
2014-11-28,7.295,7.35,7.235,7.315,60736.0
2014-12-01,7.325,7.39,7.26,7.325,100482.0
2014-12-02,7.31,7.325,7.14,7.325,40188.0
2014-12-03,7.275,7.34,7.275,7.325,54479.0
2014-12-04,7.325,7.325,7.28,7.305,19744.0
2014-12-05,7.3,7.325,7.2,7.325,54227.0
2014-12-08,7.325,7.325,7.205,7.295,28716.0
2014-12-09,7.295,7.305,7.165,7.18,16408.0
2014-12-10,7.17,7.17,7.045,7.09,49349.0
2014-12-11,7.065,7.075,6.98,7.005,16578.0
2014-12-12,6.825,7.07,6.825,7.005,40144.0
2014-12-15,6.91,7.155,6.875,6.975,35252.0
2014-12-16,6.975,7.17,6.91,7.025,40028.0
2014-12-17,7.005,7.035,6.85,6.94,28191.0
2014-12-18,6.975,6.975,6.69,6.69,63749.0
2014-12-19,6.695,6.975,6.695,6.94,33312.0
2014-12-22,6.975,7.01,6.865,6.975,60690.0
2014-12-23,7.005,7.005,6.875,6.955,26472.0
2014-12-24,6.955,6.955,6.85,6.915,11208.0
2014-12-29,6.845,6.94,6.845,6.91,21622.0
2014-12-30,6.93,6.98,6.85,6.98,33429.0
2014-12-31,6.87,6.945,6.87,6.89,2034.0
2015-01-02,6.93,6.94,6.885,6.89,5368.0
2015-01-05,6.89,6.96,6.89,6.96,12956.0
2015-01-06,6.935,6.99,6.935,6.935,8194.0
2015-01-07,6.885,6.92,6.85,6.875,37663.0
2015-01-08,6.91,6.975,6.865,6.91,39034.0
2015-01-09,6.92,7.03,6.915,7.025,18651.0
2015-01-12,7.07,7.08,6.895,7.08,36426.0
2015-01-13,7.035,7.065,6.945,6.955,24184.0
2015-01-14,6.955,7.065,6.955,7.035,6631.0
2015-01-15,7.02,7.255,6.955,7.08,20296.0
2015-01-16,7.035,7.25,6.975,7.2,6818.0
2015-01-19,7.18,7.18,7.02,7.135,11801.0
2015-01-20,7.135,7.16,7.045,7.075,14817.0
2015-01-21,7.165,7.165,7.03,7.095,14310.0
2015-01-22,7.2,7.255,7.12,7.215,13011.0
2015-01-23,7.23,7.26,7.14,7.21,24212.0
2015-01-27,7.26,7.32,7.21,7.21,12480.0
2015-01-28,7.305,7.325,7.125,7.325,9365.0
2015-01-29,7.2,7.32,7.145,7.25,10686.0
2015-01-30,7.325,7.61,7.325,7.56,19895.0
2015-02-02,7.55,7.55,7.385,7.455,40320.0
2015-02-03,7.485,7.795,7.455,7.705,31690.0
2015-02-04,7.71,7.745,7.545,7.615,36878.0
2015-02-05,7.675,7.77,7.585,7.675,26426.0
2015-02-06,7.665,7.705,7.61,7.65,17761.0
2015-02-09,7.655,7.675,7.585,7.665,36210.0
2015-02-10,7.655,7.655,7.26,7.335,27293.0
2015-02-11,7.39,7.675,7.385,7.675,11228.0
2015-02-12,7.63,7.665,7.155,7.525,18834.0
2015-02-13,7.525,7.55,7.39,7.455,20970.0
2015-02-16,7.425,7.455,7.295,7.455,11764.0
2015-02-17,7.45,7.53,7.29,7.53,15873.0
2015-02-18,7.48,7.585,7.48,7.52,15102.0
2015-02-19,7.485,7.665,7.455,7.665,10574.0
2015-02-20,7.59,7.745,7.56,7.655,51710.0
2015-02-23,7.685,7.74,7.65,7.695,54328.0
2015-02-24,7.74,7.74,7.63,7.71,22887.0
2015-02-25,7.71,7.85,7.595,7.8,42241.0
2015-02-26,7.8,7.855,7.685,7.835,32495.0
2015-02-27,7.855,7.925,7.725,7.905,66608.0
2015-03-02,7.905,8.03,7.72,7.865,20433.0
2015-03-03,7.86,7.9,7.65,7.8,11698.0
2015-03-04,7.8,7.89,7.775,7.815,15687.0
2015-03-05,7.8,7.89,7.8,7.835,27826.0
2015-03-06,7.835,7.85,7.73,7.765,18645.0
2015-03-09,7.755,7.795,7.53,7.545,37549.0
2015-03-10,7.565,7.61,7.465,7.56,30523.0
2015-03-11,7.565,7.74,7.37,7.565,32364.0
2015-03-12,7.645,7.645,7.37,7.4,62326.0
2015-03-13,7.48,7.5,7.37,7.425,102411.0
2015-03-16,7.425,7.595,7.205,7.4,40056.0
2015-03-17,7.375,7.44,7.34,7.385,97823.0
2015-03-18,7.37,7.375,7.01,7.285,82655.0
2015-03-19,7.265,7.35,7.23,7.275,156303.0
2015-03-20,7.32,7.525,7.285,7.425,19659.0
2015-03-23,7.455,7.54,7.455,7.475,59082.0
2015-03-24,7.49,7.5,7.4,7.44,23278.0
2015-03-25,7.475,7.59,7.435,7.575,22820.0
2015-03-26,7.57,7.74,7.51,7.53,31750.0
2015-03-27,7.54,7.655,7.5,7.605,14109.0
2015-03-30,7.595,7.595,7.42,7.53,21010.0
2015-03-31,7.61,7.85,7.59,7.69,70590.0
2015-04-01,7.735,7.89,7.675,7.86,26335.0
2015-04-02,7.86,8.115,7.84,8.015,19867.0
2015-04-07,8.025,8.055,7.945,7.995,44018.0
2015-04-08,7.99,8.09,7.945,8.05,40285.0
2015-04-09,7.945,8.09,7.945,8.055,16549.0
2015-04-10,8.055,8.115,7.995,8.03,26549.0
2015-04-13,8.035,8.165,8.035,8.12,18880.0
2015-04-14,8.16,8.245,8.11,8.18,21601.0
2015-04-15,8.18,8.25,8.03,8.03,38504.0
2015-04-16,8.09,8.14,8.025,8.025,10835.0
2015-04-17,8.025,8.025,7.865,8.01,18213.0
2015-04-20,7.985,8.05,7.86,7.89,13342.0
2015-04-21,7.89,7.89,7.73,7.86,47552.0
2015-04-22,7.86,7.86,7.785,7.85,21344.0
2015-04-23,7.825,8.115,7.82,8.115,61430.0
2015-04-24,8.115,8.195,8.03,8.195,46110.0
2015-04-27,8.195,8.195,7.865,8.125,27543.0
2015-04-28,8.18,8.22,7.995,7.995,20570.0
2015-04-29,8.025,8.185,7.925,8.145,71172.0
2015-04-30,8.155,8.185,7.835,8.185,97465.0
2015-05-01,8.06,8.18,8.06,8.145,12482.0
2015-05-04,8.09,8.27,8.09,8.27,38637.0
2015-05-05,8.285,8.315,8.005,8.195,43805.0
2015-05-06,8.22,8.23,8.015,8.23,20609.0
2015-05-07,8.23,8.415,8.08,8.205,70394.0
2015-05-08,8.29,8.29,8.015,8.14,27596.0
2015-05-11,8.285,8.29,8.14,8.2,25439.0
2015-05-12,8.27,8.27,8.075,8.115,33367.0
2015-05-13,8.135,8.285,7.99,8.14,82003.0
2015-05-14,8.175,8.28,8.035,8.195,41425.0
2015-05-15,8.185,8.515,8.165,8.45,46356.0
2015-05-18,8.47,8.705,8.355,8.48,74374.0
2015-05-19,8.48,8.48,8.225,8.48,90691.0
2015-05-20,8.48,8.48,8.1,8.22,81322.0
2015-05-21,8.25,8.455,8.24,8.385,107244.0
2015-05-22,8.45,8.49,8.355,8.44,91204.0
2015-05-25,8.435,8.45,8.245,8.3,60868.0
2015-05-26,8.405,8.455,8.3,8.415,53402.0
2015-05-27,8.315,8.455,8.315,8.44,37452.0
2015-05-28,8.455,8.48,8.43,8.47,31718.0
2015-05-29,8.48,8.515,8.43,8.515,50230.0
2015-06-01,8.515,8.755,8.505,8.715,80440.0
2015-06-02,8.715,8.75,8.52,8.59,86794.0
2015-06-03,8.62,8.62,8.49,8.54,78330.0
2015-06-04,8.5,8.555,8.42,8.515,75382.0
2015-06-05,8.515,8.545,8.305,8.455,35201.0
2015-06-09,8.385,8.555,8.305,8.495,46407.0
2015-06-10,8.56,8.62,8.49,8.515,93982.0
2015-06-11,8.54,8.54,8.305,8.37,33211.0
2015-06-12,8.5,8.5,8.31,8.385,47939.0
2015-06-15,8.325,8.375,8.215,8.22,33339.0
2015-06-16,8.215,8.3,8.185,8.22,33648.0
2015-06-17,8.22,8.315,8.22,8.27,3609.0
2015-06-18,8.22,8.28,8.185,8.245,52576.0
2015-06-19,8.245,8.415,8.23,8.25,51614.0
2015-06-22,8.33,8.405,8.28,8.405,30634.0
2015-06-23,8.335,8.41,8.185,8.39,37686.0
2015-06-24,8.335,8.415,8.29,8.355,11974.0
2015-06-25,8.365,8.365,8.285,8.33,17646.0
2015-06-26,8.305,8.315,8.205,8.265,27292.0
2015-06-29,8.22,8.22,8.09,8.135,34361.0
2015-06-30,8.115,8.215,7.92,8.215,58931.0
2015-07-01,8.175,8.305,8.175,8.29,23944.0
2015-07-02,8.3,8.415,8.285,8.375,15162.0
2015-07-03,8.39,8.435,8.285,8.355,29894.0
2015-07-06,8.185,8.3,8.095,8.23,11694.0
2015-07-07,8.23,8.47,8.225,8.315,66092.0
2015-07-08,8.25,8.315,8.25,8.315,28482.0
2015-07-09,8.29,8.315,8.155,8.225,34414.0
2015-07-10,8.315,8.44,8.25,8.285,22126.0
2015-07-13,8.285,8.31,8.185,8.28,22525.0
2015-07-14,8.31,8.45,8.185,8.45,23678.0
2015-07-15,8.385,8.385,8.185,8.315,28606.0
2015-07-16,8.2,8.305,8.185,8.265,14344.0
2015-07-17,8.265,8.33,8.245,8.27,26349.0
2015-07-20,8.315,8.315,8.205,8.315,19993.0
2015-07-21,8.315,8.335,8.28,8.3,30516.0
2015-07-22,8.305,8.315,8.22,8.25,38473.0
2015-07-23,8.31,8.315,8.225,8.31,21548.0
2015-07-24,8.31,8.31,8.26,8.26,14453.0
2015-07-27,8.25,8.285,8.22,8.285,17371.0
2015-07-28,8.285,8.285,8.195,8.22,62450.0
2015-07-29,8.285,8.285,8.22,8.23,25282.0
2015-07-30,8.28,8.29,8.25,8.25,7994.0
2015-07-31,8.25,8.27,8.25,8.25,17318.0
2015-08-03,8.285,8.285,8.185,8.225,35067.0
2015-08-04,8.185,8.285,8.18,8.28,20052.0
2015-08-05,8.31,8.31,8.2,8.285,30633.0
2015-08-06,8.26,8.285,8.2,8.23,11446.0
2015-08-07,8.185,8.285,8.185,8.28,11401.0
2015-08-10,8.25,8.285,8.195,8.28,39682.0
2015-08-11,8.195,8.27,8.195,8.25,19874.0
2015-08-12,8.24,8.245,8.185,8.185,13651.0
2015-08-13,8.195,8.245,8.07,8.165,31522.0
2015-08-14,8.12,8.155,8.09,8.12,16336.0
2015-08-17,8.09,8.155,7.925,7.925,24503.0
2015-08-18,7.955,8.155,7.955,8.025,25240.0
2015-08-19,7.955,8.155,7.955,8.01,38805.0
2015-08-20,8.325,8.77,8.245,8.605,272903.0
2015-08-21,8.61,8.645,8.575,8.61,58856.0
2015-08-24,8.515,8.61,8.35,8.505,84027.0
2015-08-25,8.285,8.495,8.185,8.475,54241.0
2015-08-26,8.475,8.515,8.395,8.515,50359.0
2015-08-27,8.525,8.61,8.29,8.315,105793.0
2015-08-28,8.58,8.61,8.315,8.45,38806.0
2015-08-31,8.325,8.435,8.325,8.325,40801.0
2015-09-01,8.705,8.705,8.41,8.57,41098.0
2015-09-02,8.53,8.745,8.405,8.485,62806.0
2015-09-03,8.765,8.81,8.41,8.475,28906.0
2015-09-04,8.41,8.465,8.345,8.44,42976.0
2015-09-07,8.39,8.74,8.39,8.68,60440.0
2015-09-08,8.71,8.74,8.42,8.645,27135.0
2015-09-09,8.725,8.725,8.555,8.645,42149.0
2015-09-10,8.615,8.665,8.535,8.615,54704.0
2015-09-11,8.615,8.645,8.425,8.615,9402.0
2015-09-14,8.44,8.65,8.425,8.61,65010.0
2015-09-15,8.575,8.635,8.53,8.59,57634.0
2015-09-16,8.61,8.745,8.595,8.745,122205.0
2015-09-17,8.745,8.745,8.645,8.745,32901.0
2015-09-18,8.71,9.095,8.69,9.055,86167.0
2015-09-21,9.02,9.02,8.61,8.66,39536.0
2015-09-22,8.67,9.02,8.625,8.67,28454.0
2015-09-23,9.155,9.155,8.725,8.84,23673.0
2015-09-24,8.84,8.945,8.745,8.855,48722.0
2015-09-25,8.885,8.915,8.72,8.855,49900.0
2015-09-28,8.865,8.915,8.865,8.915,20011.0
2015-09-29,8.945,8.945,8.745,8.78,17664.0
2015-09-30,8.67,8.82,8.615,8.815,53521.0
2015-10-01,8.835,8.965,8.82,8.965,29450.0
2015-10-02,8.965,8.965,8.755,8.885,30685.0
2015-10-05,8.965,9.08,8.855,9.04,42776.0
2015-10-06,9.09,9.15,9.09,9.145,39219.0
2015-10-07,9.15,9.21,9.115,9.13,44733.0
2015-10-08,9.145,9.465,9.115,9.435,50361.0
2015-10-09,9.465,9.54,9.43,9.43,39612.0
2015-10-12,9.45,9.67,9.45,9.545,43093.0
2015-10-13,9.565,9.565,9.335,9.36,35011.0
2015-10-14,9.565,9.565,9.3,9.315,15392.0
2015-10-15,9.5,9.5,9.165,9.2,21137.0
2015-10-16,9.38,9.38,9.265,9.315,31690.0
2015-10-19,9.325,9.41,9.23,9.315,25852.0
2015-10-20,9.375,9.375,9.175,9.295,11255.0
2015-10-21,9.295,9.405,9.23,9.315,39606.0
2015-10-22,9.24,9.41,9.17,9.23,31076.0
2015-10-23,9.41,9.77,9.41,9.69,90261.0
2015-10-26,9.735,9.815,9.6,9.67,37912.0
2015-10-27,9.76,9.78,9.295,9.53,32490.0
2015-10-28,9.69,9.69,9.5,9.54,14596.0
2015-10-29,9.54,9.63,9.5,9.6,14920.0
2015-10-30,9.565,9.635,9.545,9.565,18061.0
2015-11-02,9.565,9.62,9.435,9.545,18791.0
2015-11-03,9.62,9.64,9.45,9.56,26329.0
2015-11-04,9.53,9.685,9.395,9.545,11080.0
2015-11-05,9.545,9.635,9.405,9.565,20077.0
2015-11-06,9.49,9.565,9.335,9.545,17646.0
2015-11-09,9.545,9.565,9.37,9.565,17681.0
2015-11-10,9.47,9.56,9.38,9.43,33953.0
2015-11-11,9.43,9.63,9.43,9.6,22275.0
2015-11-12,9.545,9.6,9.525,9.56,6812.0
2015-11-13,9.56,9.865,9.485,9.865,74962.0
2015-11-16,9.565,9.99,9.565,9.92,87210.0
2015-11-17,9.975,10.175,9.92,10.005,141506.0
2015-11-18,10.02,10.135,9.975,10.115,33748.0
2015-11-19,10.115,10.195,10.05,10.145,93971.0
2015-11-20,10.145,10.145,9.99,10.065,21567.0
2015-11-23,10.065,10.17,10.005,10.115,94907.0
2015-11-24,10.01,10.18,9.985,10.18,32466.0
2015-11-25,10.17,10.17,9.99,10.125,30493.0
2015-11-26,10.045,10.18,9.985,10.18,34734.0
2015-11-27,10.18,10.215,10.025,10.1,75046.0
2015-11-30,10.14,10.29,9.99,10.29,75523.0
2015-12-01,10.32,10.415,10.01,10.145,53602.0
2015-12-02,10.18,10.275,10.17,10.25,47134.0
2015-12-03,10.25,10.455,10.25,10.365,98607.0
2015-12-04,10.635,10.635,10.36,10.46,86559.0
2015-12-07,10.49,10.635,10.485,10.525,54641.0
2015-12-08,10.53,10.565,10.42,10.43,26413.0
2015-12-09,10.46,10.66,10.45,10.58,60106.0
2015-12-10,10.505,10.535,10.285,10.405,78335.0
2015-12-11,10.455,10.455,10.34,10.375,113486.0
2015-12-14,10.36,10.405,10.31,10.36,41852.0
2015-12-15,10.36,10.435,9.84,9.94,102761.0
2015-12-16,10.115,10.53,10.07,10.51,76558.0
2015-12-17,10.685,10.77,10.535,10.71,41826.0
2015-12-18,10.625,10.94,10.515,10.94,73302.0
2015-12-21,10.945,11.075,10.74,10.795,68244.0
2015-12-22,10.805,11.0,10.795,10.815,16299.0
2015-12-23,10.935,10.975,10.815,10.83,31481.0
2015-12-24,10.955,10.955,10.83,10.84,10391.0
2015-12-29,10.83,11.67,10.815,11.095,43489.0
2015-12-30,11.24,11.41,10.975,11.275,53849.0
2015-12-31,11.275,11.345,11.105,11.25,61003.0
2016-01-04,11.58,11.58,10.995,11.24,66045.0
2016-01-05,11.24,11.24,10.98,10.98,38707.0
2016-01-06,11.0,11.07,10.6,10.795,26045.0
2016-01-07,10.59,10.66,9.245,10.125,102688.0
2016-01-08,10.105,10.105,9.785,9.94,52280.0
2016-01-11,9.91,10.105,9.895,10.105,71955.0
2016-01-12,10.08,10.86,10.08,10.49,45560.0
2016-01-13,10.51,10.695,10.415,10.655,62230.0
2016-01-14,10.555,10.555,10.325,10.42,42596.0
2016-01-15,10.43,10.845,10.43,10.72,73429.0
2016-01-18,10.525,10.59,10.42,10.555,48825.0
2016-01-19,10.525,10.715,10.455,10.58,36273.0
2016-01-20,10.72,10.79,10.42,10.545,51926.0
2016-01-21,10.515,10.515,9.955,10.175,62984.0
2016-01-22,10.2,10.675,10.045,10.535,57859.0
2016-01-25,10.57,10.715,10.43,10.59,42944.0
2016-01-27,10.6,10.6,10.25,10.43,42355.0
2016-01-28,10.33,10.435,10.07,10.21,139903.0
2016-01-29,10.115,10.395,10.115,10.385,106773.0
2016-02-01,10.155,10.365,10.155,10.35,62145.0
2016-02-02,10.31,10.57,10.18,10.285,76327.0
2016-02-03,10.35,10.35,9.895,9.975,76777.0
2016-02-04,10.25,10.25,9.985,10.045,59887.0
2016-02-05,10.045,10.08,9.92,10.05,51773.0
2016-02-08,10.01,10.03,9.815,9.92,62089.0
2016-02-09,9.91,9.92,9.695,9.915,105832.0
2016-02-10,9.815,9.895,9.52,9.675,80583.0
2016-02-11,9.91,9.91,9.425,9.76,54600.0
2016-02-12,9.76,10.01,9.635,9.975,91842.0
2016-02-15,10.115,10.16,9.67,9.815,90883.0
2016-02-16,10.25,10.25,9.78,10.01,192211.0
2016-02-17,10.01,10.365,9.84,10.35,119895.0
2016-02-18,10.36,10.79,9.655,10.46,124638.0
2016-02-19,10.32,10.36,9.99,10.155,89020.0
2016-02-22,10.115,10.535,10.115,10.31,106221.0
2016-02-23,10.32,10.505,10.19,10.27,104178.0
2016-02-24,10.27,10.68,10.19,10.555,112843.0
2016-02-25,10.58,10.795,10.38,10.495,102245.0
2016-02-26,10.51,10.73,10.505,10.625,75550.0
2016-02-29,10.66,10.93,10.525,10.73,105292.0
2016-03-01,10.79,10.85,10.73,10.765,61266.0
2016-03-02,10.905,10.905,10.37,10.515,57259.0
2016-03-03,10.475,10.48,10.29,10.3,92301.0
2016-03-04,10.265,10.405,10.265,10.335,132097.0
2016-03-07,10.335,10.405,10.26,10.405,34650.0
2016-03-08,10.405,10.51,10.245,10.405,46418.0
2016-03-09,10.37,10.55,10.34,10.49,72955.0
2016-03-10,10.495,10.6,10.41,10.49,72659.0
2016-03-11,10.475,10.57,10.34,10.35,25762.0
2016-03-14,10.34,10.57,10.3,10.545,80282.0
2016-03-15,10.47,10.615,10.46,10.545,48406.0
2016-03-16,10.515,10.565,10.42,10.47,70916.0
2016-03-17,10.505,10.92,10.39,10.825,76195.0
2016-03-18,10.825,10.88,10.505,10.535,72096.0
2016-03-21,10.515,10.515,10.31,10.405,66387.0
2016-03-22,10.435,10.515,10.39,10.42,91284.0
2016-03-23,10.425,10.57,10.405,10.565,54487.0
2016-03-24,10.535,10.83,10.51,10.755,47973.0
2016-03-29,10.67,10.725,10.445,10.585,31138.0
2016-03-30,10.56,10.64,10.445,10.48,16004.0
2016-03-31,10.57,10.615,10.47,10.58,45432.0
2016-04-01,10.58,10.6,10.51,10.57,43746.0
2016-04-04,10.58,10.615,10.505,10.58,28046.0
2016-04-05,10.56,10.605,10.515,10.58,58722.0
2016-04-06,10.565,10.57,10.415,10.455,44907.0
2016-04-07,10.44,10.505,10.405,10.41,40244.0
2016-04-08,10.405,10.605,10.405,10.565,31784.0
2016-04-11,10.57,10.635,10.48,10.605,24110.0
2016-04-12,10.615,10.65,10.51,10.585,32211.0
2016-04-13,10.56,10.65,10.435,10.51,182546.0
2016-04-14,10.545,10.65,10.445,10.615,56105.0
2016-04-15,10.615,10.615,10.42,10.42,40462.0
2016-04-18,10.44,10.565,10.41,10.53,72568.0
2016-04-19,10.545,10.545,10.41,10.495,59212.0
2016-04-20,10.49,10.62,10.455,10.455,32616.0
2016-04-21,10.46,10.825,10.435,10.69,101257.0
2016-04-22,10.655,10.985,10.62,10.92,107157.0
2016-04-26,10.8,10.86,10.44,10.49,87374.0
2016-04-27,10.47,10.605,10.41,10.41,36973.0
2016-04-28,10.46,10.53,10.41,10.44,19115.0
2016-04-29,10.455,10.475,10.41,10.445,67170.0
2016-05-02,10.445,10.51,10.405,10.445,46614.0
2016-05-03,10.48,10.62,10.41,10.46,63377.0
2016-05-04,10.445,10.475,10.41,10.475,33320.0
2016-05-05,10.425,10.49,10.42,10.46,44982.0
2016-05-06,10.475,10.515,10.42,10.44,68060.0
2016-05-09,10.435,10.44,10.155,10.335,50182.0
2016-05-10,10.335,10.425,10.155,10.315,50229.0
2016-05-11,10.335,10.44,10.3,10.405,91533.0
2016-05-12,10.41,10.57,10.385,10.455,34671.0
2016-05-13,10.47,10.775,10.46,10.74,68130.0
2016-05-16,10.74,10.79,10.445,10.535,26923.0
2016-05-17,10.585,10.655,10.44,10.44,24068.0
2016-05-18,10.44,10.51,10.375,10.42,102908.0
2016-05-19,10.42,10.605,10.4,10.495,81668.0
2016-05-20,10.49,10.655,10.475,10.475,33215.0
2016-05-23,10.55,10.565,10.44,10.49,28144.0
2016-05-24,10.545,10.56,10.475,10.475,69401.0
2016-05-25,10.51,10.6,10.51,10.55,55146.0
2016-05-26,10.55,10.63,10.445,10.49,39132.0
2016-05-27,10.44,10.565,10.405,10.42,46022.0
2016-05-30,10.425,10.455,10.425,10.445,31591.0
2016-05-31,10.445,10.48,10.425,10.435,30639.0
2016-06-01,10.435,10.495,10.4,10.44,36903.0
2016-06-02,10.435,10.46,10.42,10.42,22256.0
2016-06-03,10.44,10.44,10.365,10.385,46599.0
2016-06-06,10.44,10.44,10.295,10.37,28393.0
2016-06-07,10.335,10.37,10.275,10.3,51666.0
2016-06-08,10.3,10.37,10.28,10.315,33127.0
2016-06-09,10.3,10.35,10.3,10.31,18899.0
2016-06-10,10.31,10.375,10.3,10.375,34429.0
2016-06-14,10.355,10.4,10.315,10.335,37506.0
2016-06-15,10.405,10.405,10.3,10.3,38644.0
2016-06-16,10.3,10.42,10.3,10.35,34179.0
2016-06-17,10.33,10.37,9.8,9.8,81655.0
2016-06-20,9.82,10.26,9.815,10.195,105859.0
2016-06-21,10.195,10.285,10.09,10.175,78883.0
2016-06-22,10.17,10.365,10.14,10.195,58608.0
2016-06-23,10.16,10.19,10.065,10.16,65651.0
2016-06-24,10.16,10.16,9.835,9.905,43587.0
2016-06-27,10.16,10.16,9.84,10.015,48635.0
2016-06-28,10.0,10.06,9.94,9.99,34770.0
2016-06-29,10.0,10.15,9.99,10.065,62700.0
2016-06-30,10.1,10.26,10.02,10.115,43134.0
2016-07-01,10.065,10.26,10.055,10.07,53531.0
2016-07-04,10.065,10.3,10.065,10.09,50013.0
2016-07-05,10.09,10.265,10.05,10.055,37631.0
2016-07-06,10.065,10.285,10.035,10.135,26151.0
2016-07-07,10.14,10.295,10.05,10.16,11170.0
2016-07-08,10.16,10.19,10.045,10.115,25528.0
2016-07-11,10.16,10.25,10.055,10.195,25972.0
2016-07-12,10.275,10.275,10.07,10.085,35854.0
2016-07-13,10.065,10.21,10.045,10.085,48677.0
2016-07-14,10.23,10.295,10.1,10.26,11490.0
2016-07-15,10.205,10.285,10.09,10.175,25096.0
2016-07-18,10.14,10.285,10.105,10.265,58179.0
2016-07-19,10.265,10.64,10.245,10.58,85454.0
2016-07-20,10.58,10.615,10.53,10.58,99031.0
2016-07-21,10.585,10.78,10.48,10.525,60589.0
2016-07-22,10.55,10.58,10.24,10.44,25231.0
2016-07-25,10.44,10.44,10.28,10.3,58045.0
2016-07-26,10.335,10.475,10.32,10.44,37961.0
2016-07-27,10.475,10.56,10.335,10.42,80898.0
2016-07-28,10.44,10.44,10.315,10.34,88601.0
2016-07-29,10.44,10.44,10.265,10.265,53386.0
2016-08-01,10.275,10.44,10.265,10.405,65725.0
2016-08-02,10.41,10.455,10.385,10.42,33489.0
2016-08-03,10.405,10.44,10.3,10.365,46152.0
2016-08-04,10.365,10.435,10.285,10.32,56494.0
2016-08-05,10.37,10.37,10.265,10.335,49847.0
2016-08-08,10.265,10.435,10.265,10.33,21638.0
2016-08-09,10.335,10.365,10.28,10.3,70987.0
2016-08-10,10.44,10.44,10.275,10.405,105149.0
2016-08-11,10.44,10.475,10.365,10.44,144618.0
2016-08-12,10.44,10.565,10.335,10.51,97435.0
2016-08-15,10.57,10.85,10.545,10.79,92174.0
2016-08-16,10.765,10.78,10.665,10.71,38589.0
2016-08-17,10.71,10.94,10.605,10.665,40899.0
2016-08-18,10.635,11.05,10.58,10.6,40117.0
2016-08-19,10.72,10.755,10.58,10.73,47433.0
2016-08-22,10.79,10.925,10.67,10.835,68291.0
2016-08-23,10.87,10.87,10.675,10.795,113948.0
2016-08-24,10.815,10.825,10.655,10.79,66405.0
2016-08-25,10.76,10.765,10.665,10.725,142801.0
2016-08-26,10.71,10.73,10.455,10.55,66260.0
2016-08-29,10.445,10.47,10.39,10.44,46362.0
2016-08-30,10.435,10.62,10.375,10.48,42279.0
2016-08-31,10.48,10.525,10.445,10.48,93048.0
2016-09-01,10.51,10.55,10.51,10.515,58021.0
2016-09-02,10.615,10.62,10.445,10.455,74297.0
2016-09-05,10.51,10.585,10.445,10.505,59776.0
2016-09-06,10.49,10.53,10.48,10.515,33507.0
2016-09-07,10.84,10.84,10.42,10.54,98253.0
2016-09-08,10.51,10.525,10.255,10.405,101645.0
2016-09-09,10.44,10.44,10.08,10.29,100445.0
2016-09-12,10.255,10.255,10.075,10.18,54366.0
2016-09-13,10.29,10.405,10.205,10.24,35939.0
2016-09-14,10.24,10.24,10.16,10.18,76353.0
2016-09-15,10.18,10.24,10.155,10.195,35003.0
2016-09-16,10.215,10.34,10.19,10.23,32832.0
2016-09-19,10.215,10.215,10.18,10.205,17255.0
2016-09-20,10.195,10.28,10.115,10.23,193452.0
2016-09-21,10.23,10.37,10.175,10.36,53758.0
2016-09-22,10.325,10.455,10.325,10.375,53299.0
2016-09-23,10.375,10.505,10.345,10.445,32910.0
2016-09-26,10.445,10.635,10.41,10.595,34895.0
2016-09-27,10.65,11.02,10.555,10.755,123648.0
2016-09-28,10.725,10.905,10.64,10.79,18921.0
2016-09-29,10.785,10.89,10.725,10.84,36503.0
2016-09-30,10.855,10.855,10.755,10.815,28864.0
2016-10-03,10.85,10.855,10.79,10.835,10273.0
2016-10-04,10.785,10.89,10.75,10.855,45609.0
2016-10-05,10.84,10.865,10.56,10.675,32110.0
2016-10-06,10.755,10.9,10.56,10.74,36037.0
2016-10-07,10.675,10.71,10.66,10.705,26514.0
2016-10-10,10.735,10.75,10.67,10.685,11480.0
2016-10-11,10.685,10.835,10.62,10.66,25703.0
2016-10-12,10.625,10.725,10.52,10.56,15919.0
2016-10-13,10.535,10.635,10.395,10.49,33839.0
2016-10-14,10.52,10.555,10.46,10.54,32694.0
2016-10-17,10.54,10.61,10.47,10.495,35942.0
2016-10-18,10.505,10.585,10.47,10.495,15261.0
2016-10-19,10.505,10.56,10.475,10.52,21755.0
2016-10-20,10.54,10.54,10.475,10.505,30018.0
2016-10-21,10.505,10.505,10.47,10.485,30545.0
2016-10-24,10.505,10.505,10.425,10.47,24116.0
2016-10-25,10.46,10.485,10.325,10.425,34964.0
2016-10-26,10.19,10.345,10.13,10.155,56164.0
2016-10-27,10.535,10.535,10.115,10.155,50780.0
2016-10-28,10.16,10.37,10.155,10.26,39864.0
2016-10-31,10.43,10.43,9.96,10.04,51795.0
2016-11-01,10.04,10.28,9.99,10.18,28094.0
2016-11-02,10.075,10.105,10.015,10.075,58265.0
2016-11-03,10.04,10.21,10.04,10.19,39270.0
2016-11-04,10.215,10.275,10.195,10.275,50112.0
2016-11-07,10.395,10.505,10.26,10.505,51714.0
2016-11-08,10.495,10.68,10.41,10.57,57176.0
2016-11-09,10.605,10.605,10.04,10.195,62965.0
2016-11-10,10.325,10.545,10.225,10.34,31354.0
2016-11-11,10.36,10.425,10.245,10.39,62571.0
2016-11-14,10.34,10.34,10.275,10.32,9219.0
2016-11-15,10.33,10.33,10.06,10.08,25935.0
2016-11-16,10.08,10.125,9.91,10.0,77679.0
2016-11-17,10.05,10.05,9.895,9.98,23878.0
2016-11-18,9.98,10.06,9.96,10.04,100887.0
2016-11-21,10.045,10.045,9.975,9.995,25771.0
2016-11-22,10.015,10.08,9.94,10.015,30102.0
2016-11-23,10.065,10.065,10.015,10.04,89711.0
2016-11-24,10.04,10.04,9.94,9.94,34617.0
2016-11-25,9.995,10.025,9.93,9.95,16887.0
2016-11-28,9.95,9.965,9.9,9.93,37744.0
2016-11-29,9.94,10.015,9.93,9.94,29577.0
2016-11-30,10.0,10.015,9.92,9.965,25608.0
2016-12-01,9.94,10.08,9.915,10.08,88250.0
2016-12-02,10.09,10.09,10.03,10.04,44449.0
2016-12-05,10.025,10.065,10.025,10.04,24610.0
2016-12-06,10.045,10.13,9.99,10.06,39683.0
2016-12-07,10.06,10.18,9.93,9.94,45462.0
2016-12-08,10.04,10.11,9.93,9.98,49690.0
2016-12-09,9.975,10.045,9.91,9.93,44128.0
2016-12-12,9.965,10.04,9.93,10.04,24728.0
2016-12-13,10.04,10.06,9.9,9.99,23527.0
2016-12-14,10.075,10.255,9.965,10.0,47434.0
2016-12-15,9.975,10.255,9.94,9.94,27561.0
2016-12-16,9.915,10.21,9.915,9.98,21844.0
2016-12-19,9.98,10.0,9.965,9.99,21219.0
2016-12-20,9.98,10.105,9.975,10.075,30883.0
2016-12-21,10.04,10.065,9.895,9.96,65217.0
2016-12-22,9.945,10.05,9.945,9.995,17225.0
2016-12-23,10.0,10.025,9.785,9.895,85594.0
2016-12-28,9.895,9.9,9.415,9.715,165377.0
2016-12-29,9.735,9.925,9.68,9.83,16851.0
2016-12-30,9.875,10.01,9.86,9.875,14686.0
2017-01-03,9.88,9.89,9.715,9.76,33795.0
2017-01-04,10.025,10.025,9.68,9.81,26633.0
2017-01-05,9.95,9.95,9.795,9.91,18592.0
2017-01-06,9.93,9.93,9.835,9.895,24768.0
2017-01-09,9.895,9.995,9.86,9.895,38005.0
2017-01-10,9.88,10.015,9.865,9.91,47316.0
2017-01-11,10.025,10.03,9.845,9.915,27224.0
2017-01-12,9.94,10.16,9.94,10.14,18698.0
2017-01-13,10.11,10.155,10.04,10.125,22562.0
2017-01-16,10.145,10.145,9.995,10.09,28822.0
2017-01-17,10.095,10.14,10.0,10.05,27661.0
2017-01-18,10.05,10.095,9.925,9.925,38744.0
2017-01-19,9.99,10.04,9.915,9.965,38029.0
2017-01-20,9.965,10.045,9.835,9.925,45847.0
2017-01-23,9.98,10.06,9.845,9.93,15456.0
2017-01-24,9.965,10.04,9.965,10.03,23005.0
2017-01-25,10.04,10.145,9.975,10.01,35146.0
2017-01-27,10.145,10.49,10.13,10.425,55767.0
2017-01-30,10.43,10.735,10.43,10.66,81169.0
2017-01-31,10.685,10.685,10.43,10.575,52829.0
2017-02-01,10.61,10.61,10.325,10.37,66634.0
2017-02-02,10.375,10.445,10.33,10.355,23813.0
2017-02-03,10.375,10.375,10.19,10.19,62205.0
2017-02-06,10.26,10.355,10.075,10.115,34980.0
2017-02-07,10.115,10.165,10.0,10.0,60242.0
2017-02-08,10.04,10.18,9.965,10.025,29132.0
2017-02-09,10.04,10.175,9.945,9.965,45833.0
2017-02-10,9.965,10.015,9.94,9.96,44146.0
2017-02-13,10.03,10.04,9.9,9.925,25260.0
2017-02-14,9.99,10.11,9.9,10.015,56756.0
2017-02-15,9.94,10.04,9.94,10.0,47643.0
2017-02-16,10.025,10.115,8.315,8.875,576142.0
2017-02-17,8.925,9.105,8.855,9.07,162290.0
2017-02-20,9.02,9.065,8.925,8.97,72882.0
2017-02-21,8.86,8.86,8.655,8.675,144689.0
2017-02-22,8.67,8.695,8.61,8.66,88061.0
2017-02-23,8.675,8.85,8.66,8.81,94080.0
2017-02-24,8.84,9.18,8.84,9.12,168190.0
2017-02-27,9.105,9.18,9.035,9.12,124357.0
2017-02-28,9.04,9.145,8.955,9.0,62876.0
2017-03-01,8.805,9.015,8.805,9.005,91992.0
2017-03-02,8.915,9.07,8.84,8.915,165929.0
2017-03-03,8.915,9.015,8.865,8.945,61132.0
2017-03-06,8.99,8.99,8.85,8.915,52954.0
2017-03-07,8.88,8.945,8.84,8.88,83317.0
2017-03-08,8.855,8.95,8.84,8.95,53127.0
2017-03-09,8.99,9.04,8.865,8.99,65834.0
2017-03-10,8.99,9.025,8.87,8.935,40846.0
2017-03-13,8.95,8.95,8.81,8.95,131340.0
2017-03-14,8.93,9.025,8.87,8.98,50908.0
2017-03-15,9.025,9.025,8.865,8.9,21073.0
2017-03-16,8.895,8.99,8.895,8.93,60748.0
2017-03-17,8.93,9.07,8.905,9.03,53779.0
2017-03-20,9.055,9.1,9.015,9.075,33652.0
2017-03-21,9.06,9.075,9.06,9.06,102848.0
2017-03-22,9.03,9.03,8.945,8.995,83355.0
2017-03-23,9.01,9.025,8.915,8.975,19500.0
2017-03-24,8.95,9.085,8.95,9.025,11169.0
2017-03-27,9.07,9.09,9.06,9.075,33558.0
2017-03-28,9.085,9.185,9.03,9.135,23810.0
2017-03-29,9.18,9.83,9.04,9.7,145767.0
2017-03-30,9.705,9.72,9.42,9.465,41471.0
2017-03-31,9.47,9.56,9.385,9.465,56981.0
2017-04-03,9.48,9.735,9.465,9.575,27156.0
2017-04-04,9.575,9.655,9.54,9.61,28759.0
2017-04-05,9.575,9.705,9.56,9.61,35684.0
2017-04-06,9.68,9.685,9.61,9.655,34763.0
2017-04-07,9.705,9.75,9.54,9.61,54132.0
2017-04-10,9.685,9.685,9.54,9.54,24114.0
2017-04-11,9.545,9.58,9.32,9.415,32300.0
2017-04-12,9.53,9.54,9.385,9.47,24233.0
2017-04-13,9.47,9.58,9.17,9.235,47087.0
2017-04-18,9.25,9.42,9.17,9.21,8795.0
2017-04-19,9.21,9.605,9.18,9.275,32182.0
2017-04-20,9.275,9.39,9.215,9.355,33834.0
2017-04-21,9.36,9.54,9.355,9.54,65960.0
2017-04-24,9.525,9.525,9.405,9.435,23563.0
2017-04-26,9.43,9.54,9.37,9.46,46706.0
2017-04-27,9.465,9.545,9.375,9.54,32922.0
2017-04-28,9.545,9.545,9.4,9.54,26487.0
2017-05-01,9.54,9.715,9.54,9.705,63433.0
2017-05-02,9.715,9.715,9.65,9.715,22688.0
2017-05-03,9.67,10.05,9.67,10.045,36608.0
2017-05-04,9.925,10.06,9.795,9.995,32835.0
2017-05-05,9.995,10.015,9.635,9.765,26219.0
2017-05-08,9.87,10.06,9.65,9.765,42795.0
2017-05-09,9.795,10.015,9.7,9.83,18980.0
2017-05-10,9.765,9.98,9.73,9.95,9056.0
2017-05-11,9.95,10.01,9.78,9.98,21312.0
2017-05-12,9.905,9.98,9.885,9.905,71435.0
2017-05-15,9.885,9.965,9.72,9.9,15085.0
2017-05-16,9.92,9.92,9.62,9.89,19612.0
2017-05-17,9.89,9.905,9.54,9.705,13282.0
2017-05-18,9.595,9.98,9.575,9.815,31474.0
2017-05-19,9.83,10.0,9.69,10.0,14776.0
2017-05-22,9.925,9.98,9.72,9.795,23780.0
2017-05-23,9.87,9.87,9.575,9.68,54897.0
2017-05-24,9.75,9.75,9.595,9.655,70544.0
2017-05-25,9.67,9.685,9.62,9.655,17495.0
2017-05-26,9.68,10.01,9.665,9.9,34535.0
2017-05-29,9.89,9.89,9.69,9.795,12620.0
2017-05-30,9.72,9.79,9.575,9.655,23392.0
2017-05-31,9.655,9.665,9.58,9.61,19005.0
2017-06-01,9.58,9.61,9.415,9.54,24965.0
2017-06-02,9.54,9.79,9.54,9.685,63400.0
2017-06-05,9.575,9.815,9.54,9.79,25792.0
2017-06-06,9.745,9.745,9.555,9.685,29958.0
2017-06-07,9.555,9.685,9.385,9.61,14460.0
2017-06-08,9.61,9.68,9.595,9.595,10754.0
2017-06-09,9.595,9.595,9.34,9.405,31241.0
2017-06-13,9.405,9.43,9.34,9.39,28010.0
2017-06-14,9.39,9.435,9.305,9.37,67805.0
2017-06-15,9.355,9.65,9.31,9.65,77188.0
2017-06-16,9.575,9.795,9.47,9.795,52676.0
2017-06-19,9.62,9.815,9.62,9.765,20285.0
2017-06-20,9.765,9.8,9.62,9.625,25933.0
2017-06-21,9.625,9.745,9.545,9.73,32031.0
2017-06-22,9.745,9.745,9.555,9.65,71392.0
2017-06-23,9.67,9.715,9.53,9.65,34074.0
2017-06-26,9.61,9.715,9.59,9.61,17861.0
2017-06-27,9.59,9.68,9.54,9.61,538290.0
2017-06-28,9.595,9.595,9.435,9.54,30287.0
2017-06-29,9.58,9.595,9.46,9.575,57333.0
2017-06-30,9.605,9.81,9.54,9.81,33803.0
2017-07-03,9.735,9.81,9.625,9.795,8426.0
2017-07-04,9.795,9.8,9.545,9.62,29584.0
2017-07-05,9.635,9.705,9.53,9.57,20769.0
2017-07-06,9.625,9.625,9.525,9.56,28996.0
2017-07-07,9.54,9.68,9.51,9.51,36643.0
2017-07-10,9.54,9.605,9.53,9.555,18178.0
2017-07-11,9.605,9.665,9.53,9.53,18665.0
2017-07-12,9.54,9.61,9.53,9.575,30505.0
2017-07-13,9.56,9.655,9.54,9.62,17546.0
2017-07-14,9.61,9.81,9.61,9.775,33565.0
2017-07-17,9.72,9.9,9.72,9.83,50251.0
2017-07-18,9.9,9.95,9.795,9.89,154949.0
2017-07-19,9.9,9.9,9.745,9.75,23230.0
2017-07-20,9.81,9.81,9.745,9.76,35298.0
2017-07-21,9.76,9.925,9.76,9.885,58060.0
2017-07-24,9.87,9.875,9.735,9.86,26065.0
2017-07-25,9.87,9.905,9.815,9.855,22118.0
2017-07-26,9.83,9.865,9.81,9.83,20421.0
2017-07-27,9.83,9.875,9.81,9.825,35278.0
2017-07-28,9.83,9.855,9.775,9.815,19005.0
2017-07-31,9.83,9.83,9.545,9.65,12473.0
2017-08-01,9.65,9.65,9.48,9.54,39297.0
2017-08-02,9.53,9.53,9.465,9.465,46858.0
2017-08-03,9.5,9.5,9.305,9.46,18887.0
2017-08-04,9.43,9.495,9.36,9.37,21689.0
2017-08-07,9.39,9.43,9.36,9.405,20139.0
2017-08-08,9.405,9.435,9.305,9.375,22285.0
2017-08-09,9.385,9.42,9.28,9.34,6229.0
2017-08-10,9.335,9.335,9.18,9.225,31828.0
2017-08-11,9.245,9.35,9.17,9.35,18888.0
2017-08-14,9.17,9.275,8.96,9.17,27904.0
2017-08-15,8.95,9.14,8.95,8.975,43554.0
2017-08-16,8.99,9.06,8.975,9.04,30379.0
2017-08-17,9.06,9.1,8.95,8.99,28903.0
2017-08-18,9.005,9.01,8.915,8.95,47304.0
2017-08-21,8.95,8.95,8.915,8.935,20126.0
2017-08-22,8.915,9.085,8.915,9.01,32259.0
2017-08-23,8.95,9.005,8.805,8.885,47674.0
2017-08-24,8.945,9.435,8.885,9.435,65254.0
2017-08-25,9.385,9.42,9.15,9.335,56535.0
2017-08-28,9.34,9.355,9.115,9.17,55377.0
2017-08-29,9.135,9.165,8.96,9.055,49694.0
2017-08-30,9.005,9.1,9.005,9.03,27415.0
2017-08-31,9.085,9.085,8.77,9.005,96096.0
2017-09-01,8.99,9.1,8.93,9.01,56839.0
2017-09-04,9.025,9.29,8.96,9.26,89478.0
2017-09-05,9.26,9.28,9.19,9.265,54968.0
2017-09-06,9.355,9.36,9.27,9.305,50173.0
2017-09-07,9.3,9.3,9.165,9.195,24713.0
2017-09-08,9.165,9.33,9.165,9.305,59059.0
2017-09-11,9.335,9.345,9.21,9.27,47975.0
2017-09-12,9.275,9.32,9.245,9.315,116596.0
2017-09-13,9.275,9.45,9.275,9.315,61184.0
2017-09-14,9.275,9.445,9.275,9.375,18744.0
2017-09-15,9.36,9.4,9.275,9.315,110972.0
2017-09-18,9.43,9.51,9.335,9.51,48170.0
2017-09-19,9.475,9.58,9.475,9.58,57238.0
2017-09-20,9.51,9.58,9.505,9.58,42141.0
2017-09-21,9.505,9.575,9.3,9.415,29459.0
2017-09-22,9.465,9.505,9.37,9.475,22288.0
2017-09-25,9.475,9.55,9.37,9.495,12508.0
2017-09-26,9.52,9.52,9.335,9.375,27455.0
2017-09-27,9.335,9.39,9.285,9.33,49350.0
2017-09-28,9.3,9.4,9.3,9.39,59743.0
2017-09-29,9.375,9.58,9.33,9.535,51001.0
2017-10-02,9.575,9.635,9.535,9.58,15169.0
2017-10-03,9.58,9.61,9.45,9.605,22515.0
2017-10-04,9.62,9.62,9.33,9.33,54398.0
2017-10-05,9.61,9.62,9.36,9.49,44233.0
2017-10-06,9.51,9.64,9.505,9.64,15723.0
2017-10-09,9.64,9.875,9.59,9.875,32089.0
2017-10-10,9.86,9.885,9.72,9.81,17848.0
2017-10-11,9.81,9.86,9.755,9.83,13741.0
2017-10-12,9.78,9.855,9.505,9.59,29846.0
2017-10-13,9.59,9.84,9.565,9.58,44440.0
2017-10-16,9.58,9.765,9.535,9.655,23510.0
2017-10-17,9.75,9.765,9.64,9.685,41977.0
2017-10-18,9.755,9.77,9.665,9.685,43702.0
2017-10-19,9.695,9.81,9.695,9.77,28254.0
2017-10-20,9.78,10.09,9.735,10.0,60920.0
2017-10-23,10.0,10.135,9.9,10.06,49757.0
2017-10-24,10.105,10.335,10.075,10.335,64867.0
2017-10-25,10.32,10.34,10.145,10.265,58695.0
2017-10-26,10.225,10.255,10.175,10.255,44672.0
2017-10-27,10.18,10.32,10.175,10.255,26403.0
2017-10-30,10.255,10.255,10.03,10.19,24089.0
2017-10-31,10.13,10.205,10.075,10.16,32230.0
2017-11-01,10.175,10.255,9.975,10.13,35823.0
2017-11-02,10.13,10.18,10.06,10.18,36951.0
2017-11-03,10.0,10.175,10.0,10.15,13949.0
2017-11-06,10.1,10.145,9.96,10.0,21848.0
2017-11-07,10.0,10.0,9.86,9.94,17962.0
2017-11-08,9.925,9.96,9.87,9.915,34731.0
2017-11-09,9.925,9.925,9.86,9.91,34766.0
2017-11-10,9.885,9.885,9.695,9.77,23474.0
2017-11-13,9.785,9.955,9.78,9.81,39615.0
2017-11-14,9.815,9.96,9.77,9.845,33918.0
2017-11-15,9.845,9.845,9.67,9.67,21973.0
2017-11-16,9.67,10.015,9.655,10.015,27250.0
2017-11-17,9.975,10.035,9.78,9.94,30441.0
2017-11-20,9.885,9.885,9.735,9.81,28939.0
2017-11-21,9.81,9.815,9.59,9.755,20637.0
2017-11-22,9.885,9.925,9.7,9.845,20979.0
2017-11-23,9.845,9.885,9.7,9.825,22243.0
2017-11-24,9.81,9.81,9.68,9.8,20434.0
2017-11-27,9.74,9.825,9.7,9.74,16989.0
2017-11-28,9.74,9.78,9.71,9.725,14364.0
2017-11-29,9.72,9.74,9.71,9.735,36530.0
2017-11-30,9.735,9.815,9.72,9.725,7969.0
2017-12-01,9.725,9.8,9.695,9.75,20181.0
2017-12-04,9.81,10.05,9.795,10.05,39440.0
2017-12-05,9.93,10.225,9.83,10.05,64417.0
2017-12-06,10.05,10.15,9.855,9.9,38147.0
2017-12-07,9.885,9.94,9.75,9.885,47109.0
2017-12-08,9.96,10.065,9.885,9.99,10694.0
2017-12-11,9.945,10.135,9.945,10.135,39237.0
2017-12-12,10.145,10.145,9.985,9.985,26865.0
2017-12-13,10.0,10.165,10.0,10.09,20207.0
2017-12-14,10.09,10.225,10.09,10.19,27903.0
2017-12-15,10.09,10.25,10.005,10.15,49314.0
2017-12-18,9.81,10.165,9.655,10.115,43726.0
2017-12-19,10.105,10.105,9.87,9.875,25990.0
2017-12-20,9.87,10.035,9.84,10.005,21950.0
2017-12-21,9.96,10.1,9.94,10.1,15592.0
2017-12-22,10.09,10.16,9.945,10.03,20012.0
2017-12-27,10.03,10.115,10.03,10.09,5730.0
2017-12-28,10.03,10.19,10.0,10.13,19639.0
2017-12-29,10.13,10.19,9.99,10.09,131221.0
2018-01-02,10.05,10.145,9.97,10.12,6331.0
2018-01-03,10.13,10.38,10.13,10.305,26986.0
2018-01-04,10.34,10.585,10.32,10.57,26059.0
2018-01-05,10.54,10.57,10.43,10.57,24700.0
2018-01-08,10.57,10.645,10.415,10.47,25858.0
2018-01-09,10.415,10.435,10.28,10.34,16290.0
2018-01-10,10.34,10.455,10.265,10.455,18376.0
2018-01-11,10.35,10.455,10.195,10.455,19192.0
2018-01-12,10.275,10.455,10.275,10.455,10326.0
2018-01-15,10.38,10.56,10.38,10.485,22019.0
2018-01-16,10.485,10.495,10.43,10.45,21684.0
2018-01-17,10.455,10.555,10.38,10.415,30437.0
2018-01-18,10.495,10.495,10.37,10.45,9864.0
2018-01-19,10.44,10.45,10.37,10.45,13786.0
2018-01-22,10.45,10.465,10.4,10.465,15971.0
2018-01-23,10.38,10.545,10.38,10.485,8039.0
2018-01-24,10.44,10.48,10.31,10.35,6842.0
2018-01-25,10.34,10.555,10.34,10.545,26454.0
2018-01-29,10.495,10.655,10.495,10.51,11361.0
2018-01-30,10.455,10.555,10.305,10.325,9145.0
2018-01-31,10.38,10.495,10.13,10.31,13465.0
2018-02-01,10.205,10.515,10.195,10.32,25601.0
2018-02-02,10.32,10.32,10.225,10.25,11124.0
2018-02-05,10.25,10.255,9.945,10.05,17558.0
2018-02-06,9.8,9.8,9.585,9.695,31641.0
2018-02-07,9.72,9.99,9.665,9.735,28225.0
2018-02-08,9.72,9.89,9.665,9.7,24672.0
2018-02-09,9.665,9.94,9.53,9.7,20701.0
2018-02-12,9.695,9.81,9.625,9.68,14662.0
2018-02-13,9.695,9.7,9.355,9.43,33936.0
2018-02-14,9.55,9.765,9.36,9.61,11816.0
2018-02-15,9.665,9.985,9.37,9.955,46230.0
2018-02-16,10.0,10.305,10.0,10.115,65723.0
2018-02-19,10.115,10.305,10.075,10.305,49601.0
2018-02-20,10.305,10.41,10.075,10.305,22835.0
2018-02-21,10.235,10.555,10.16,10.555,57327.0
2018-02-22,10.56,10.56,10.225,10.455,8431.0
2018-02-23,10.265,10.43,10.195,10.22,37279.0
2018-02-26,10.22,10.305,10.19,10.21,118681.0
2018-02-27,10.195,10.38,10.195,10.325,73310.0
2018-02-28,10.445,10.52,10.35,10.42,25134.0
2018-03-01,10.42,10.42,10.34,10.39,21590.0
2018-03-02,10.34,10.445,10.305,10.42,20049.0
2018-03-05,10.265,10.45,10.115,10.355,16968.0
2018-03-06,10.285,10.46,10.27,10.41,32624.0
2018-03-07,10.38,10.42,10.14,10.325,29043.0
2018-03-08,10.34,10.34,10.215,10.335,23162.0
2018-03-09,10.325,10.38,10.115,10.34,151742.0
2018-03-12,10.38,10.44,10.215,10.34,34406.0
2018-03-13,10.34,10.355,10.24,10.305,76223.0
2018-03-14,10.125,10.335,10.125,10.335,19529.0
2018-03-15,10.32,10.335,10.165,10.335,26161.0
2018-03-16,10.305,10.445,10.255,10.445,51886.0
2018-03-19,10.495,10.705,10.375,10.705,31929.0
2018-03-20,10.72,10.72,10.42,10.505,28626.0
2018-03-21,10.505,10.715,10.445,10.6,37231.0
2018-03-22,10.465,10.825,10.465,10.715,20088.0
2018-03-23,10.635,10.74,10.56,10.67,16995.0
2018-03-26,10.645,10.73,10.52,10.615,21697.0
2018-03-27,10.73,10.74,10.515,10.615,34399.0
2018-03-28,10.73,10.88,10.7,10.785,22759.0
2018-03-29,10.77,10.925,10.765,10.83,29259.0
2018-04-03,10.72,11.125,10.72,11.125,46350.0
2018-04-04,11.025,11.12,10.785,10.86,20733.0
2018-04-05,10.81,10.915,10.685,10.715,14943.0
2018-04-06,10.69,10.885,10.675,10.775,17896.0
2018-04-09,10.83,10.885,10.755,10.885,24882.0
2018-04-10,10.775,10.91,10.615,10.91,30130.0
2018-04-11,10.925,10.97,10.685,10.925,20989.0
2018-04-12,11.07,11.07,10.81,11.035,15260.0
2018-04-13,10.895,10.915,10.825,10.84,18535.0
2018-04-16,10.845,10.9,10.81,10.885,17185.0
2018-04-17,10.885,10.915,10.62,10.775,30821.0
2018-04-18,10.715,10.775,10.58,10.645,14982.0
2018-04-19,10.65,10.775,10.65,10.675,37702.0
2018-04-20,10.575,10.73,10.505,10.73,32195.0
2018-04-23,10.495,10.715,10.495,10.69,28870.0
2018-04-24,10.69,10.715,10.635,10.69,22413.0
2018-04-26,10.505,10.715,10.505,10.69,16070.0
2018-04-27,10.69,10.81,10.505,10.81,29686.0
2018-04-30,10.65,10.81,10.65,10.81,14384.0
2018-05-01,10.77,10.885,10.66,10.885,30821.0
2018-05-02,10.73,10.9,10.73,10.9,30024.0
2018-05-03,10.65,10.985,10.65,10.985,24219.0
2018-05-04,11.035,11.035,10.775,10.86,23943.0
2018-05-07,10.845,10.955,10.845,10.915,100985.0
2018-05-08,10.93,10.95,10.86,10.915,63342.0
2018-05-09,10.86,10.95,10.745,10.925,14199.0
2018-05-10,10.95,11.12,10.895,11.07,22672.0
2018-05-11,11.08,11.125,10.965,11.055,12008.0
2018-05-14,11.055,11.08,10.9,10.93,9377.0
2018-05-15,10.895,11.07,10.88,11.065,16624.0
2018-05-16,10.885,11.08,10.885,11.08,10749.0
2018-05-17,11.04,11.08,11.0,11.065,11364.0
2018-05-18,11.08,11.12,10.885,11.04,11499.0
2018-05-21,10.965,11.035,10.88,10.885,15379.0
2018-05-22,10.965,11.08,10.88,10.925,11745.0
2018-05-23,10.895,11.065,10.8,10.955,21016.0
2018-05-24,10.955,10.98,10.87,10.965,22896.0
2018-05-25,10.87,11.025,10.87,11.0,19970.0
2018-05-28,10.915,11.035,10.915,10.985,8761.0
2018-05-29,10.965,11.035,10.8,10.915,45629.0
2018-05-30,10.885,11.035,10.755,11.035,30764.0
2018-05-31,10.885,11.08,10.88,11.08,14050.0
2018-06-01,11.08,11.08,10.74,11.01,18226.0
2018-06-04,11.05,11.16,10.9,11.11,25861.0
2018-06-05,10.915,11.08,10.83,11.08,16065.0
2018-06-06,11.0,11.11,10.94,11.11,13058.0
2018-06-07,11.08,11.08,10.965,11.05,8778.0
2018-06-08,11.04,11.16,11.04,11.04,42218.0
2018-06-12,11.04,11.04,10.335,10.58,40754.0
2018-06-13,10.615,10.855,10.615,10.81,19246.0
2018-06-14,10.815,10.995,10.81,10.915,40320.0
2018-06-15,10.7,10.86,10.7,10.76,10797.0
2018-06-18,10.715,10.775,10.395,10.775,46628.0
2018-06-19,10.72,10.72,10.445,10.55,34136.0
2018-06-20,10.505,10.565,10.42,10.535,42727.0
2018-06-21,10.465,10.575,10.465,10.505,65331.0
2018-06-22,10.495,10.65,10.475,10.495,214962.0
2018-06-25,10.42,10.495,10.325,10.495,29298.0
2018-06-26,10.475,10.56,10.425,10.49,45068.0
2018-06-27,10.48,10.65,10.425,10.495,24382.0
2018-06-28,10.405,10.55,10.365,10.425,26086.0
2018-06-29,10.425,10.59,10.39,10.41,25995.0
2018-07-02,10.46,10.46,10.325,10.325,7827.0
2018-07-03,10.445,10.445,10.18,10.24,27908.0
2018-07-04,10.265,10.265,10.075,10.255,41973.0
2018-07-05,10.265,10.395,10.17,10.39,16611.0
2018-07-06,10.285,10.39,10.235,10.38,19610.0
2018-07-09,10.395,10.405,10.25,10.305,20757.0
2018-07-10,10.32,10.605,10.305,10.495,74519.0
2018-07-11,10.41,10.605,10.285,10.355,25602.0
2018-07-12,10.35,10.495,10.325,10.475,13340.0
2018-07-13,10.475,10.615,10.405,10.515,20301.0
2018-07-16,10.46,10.59,10.46,10.505,16170.0
2018-07-17,10.495,10.605,10.495,10.535,31106.0
2018-07-18,10.495,10.55,10.48,10.495,68438.0
2018-07-19,10.465,10.59,10.37,10.56,39524.0
2018-07-20,10.49,10.59,10.42,10.495,71944.0
2018-07-23,10.495,10.615,10.495,10.495,11668.0
2018-07-24,10.495,10.6,10.495,10.495,9687.0
2018-07-25,10.475,10.69,10.475,10.615,22625.0
2018-07-26,10.575,10.855,10.565,10.715,98157.0
2018-07-27,10.66,10.785,10.56,10.615,16633.0
2018-07-30,10.575,10.73,10.575,10.675,25940.0
2018-07-31,10.505,10.79,10.505,10.715,11237.0
2018-08-01,10.8,10.855,10.72,10.845,12559.0
2018-08-02,10.79,10.86,10.785,10.845,68739.0
2018-08-03,10.855,10.88,10.845,10.88,24334.0
2018-08-06,10.855,11.035,10.855,10.915,17986.0
2018-08-07,10.93,10.985,10.845,10.965,13452.0
2018-08-08,10.965,11.08,10.965,11.07,15628.0
2018-08-09,11.08,11.23,11.08,11.16,35438.0
2018-08-10,11.165,11.275,11.16,11.275,23740.0
2018-08-13,11.275,11.275,11.16,11.16,13999.0
2018-08-14,11.16,11.305,11.095,11.305,71837.0
2018-08-15,11.305,11.46,11.275,11.44,19035.0
2018-08-16,11.43,11.47,11.01,11.455,26528.0
2018-08-17,11.43,11.665,11.335,11.61,34639.0
2018-08-20,11.63,11.72,11.375,11.515,20814.0
2018-08-21,11.6,11.6,11.405,11.51,44527.0
2018-08-22,11.415,11.635,11.415,11.545,33491.0
2018-08-23,11.58,11.91,11.415,11.79,66420.0
2018-08-24,11.82,11.92,11.545,11.545,32737.0
2018-08-27,11.345,11.81,11.345,11.74,40635.0
2018-08-28,11.625,11.895,11.53,11.84,39106.0
2018-08-29,11.86,11.88,11.7,11.78,24389.0
2018-08-30,11.77,11.895,11.655,11.735,43984.0
2018-08-31,11.81,11.85,11.685,11.82,56074.0
2018-09-03,11.74,11.88,11.74,11.82,67224.0
2018-09-04,11.735,12.015,11.73,11.895,58935.0
2018-09-05,12.005,12.025,11.795,11.93,38651.0
2018-09-06,11.825,11.97,11.755,11.97,26379.0
2018-09-07,11.965,11.965,11.785,11.81,33403.0
2018-09-10,11.85,12.01,11.755,11.97,86177.0
2018-09-11,11.905,11.985,11.78,11.81,113528.0
2018-09-12,11.85,11.93,11.78,11.86,40342.0
2018-09-13,11.785,11.955,11.74,11.875,33783.0
2018-09-14,11.765,11.865,11.555,11.865,70321.0
2018-09-17,11.85,11.85,11.61,11.7,10378.0
2018-09-18,11.61,11.865,11.61,11.825,51973.0
2018-09-19,11.77,11.885,11.765,11.885,40915.0
2018-09-20,11.885,11.885,11.765,11.77,72867.0
2018-09-21,11.85,11.85,11.78,11.85,13761.0
2018-09-24,11.85,11.865,11.65,11.745,15878.0
2018-09-25,11.85,11.885,11.82,11.85,61683.0
2018-09-26,11.86,11.885,11.77,11.835,22045.0
2018-09-27,11.885,11.885,11.745,11.845,24812.0
2018-09-28,11.81,11.885,11.73,11.85,33068.0
2018-10-01,11.795,11.875,11.74,11.85,11033.0
2018-10-02,11.85,11.885,11.795,11.825,17565.0
2018-10-03,11.795,11.865,11.77,11.805,9206.0
2018-10-04,11.845,11.845,11.725,11.745,8958.0
2018-10-05,11.74,11.85,11.74,11.835,14301.0
2018-10-08,11.905,11.905,11.69,11.81,57665.0
2018-10-09,11.61,11.61,11.435,11.605,13993.0
2018-10-10,11.595,11.595,11.21,11.53,25102.0
2018-10-11,11.37,11.61,11.28,11.595,21445.0
2018-10-12,11.22,11.715,11.22,11.665,12083.0
2018-10-15,11.765,11.77,11.44,11.705,49215.0
2018-10-16,11.74,11.77,11.465,11.635,10243.0
2018-10-17,11.765,11.765,11.53,11.705,4157.0
2018-10-18,11.73,11.73,11.545,11.61,3449.0
2018-10-19,11.53,11.585,11.22,11.22,26559.0
2018-10-22,11.29,11.465,11.21,11.29,65234.0
2018-10-23,11.33,11.33,10.85,10.85,24645.0
2018-10-24,10.85,11.185,10.65,11.05,13358.0
2018-10-25,11.06,11.06,10.73,10.825,83370.0
2018-10-26,10.825,10.92,10.415,10.57,51224.0
2018-10-29,10.6,10.93,10.04,10.715,36477.0
2018-10-30,10.625,10.89,10.505,10.505,17339.0
2018-10-31,10.395,10.865,10.395,10.745,48583.0
2018-11-01,10.745,11.0,10.595,10.715,43772.0
2018-11-02,10.81,10.905,10.73,10.84,26241.0
2018-11-05,10.745,11.0,10.745,10.875,18908.0
2018-11-06,10.875,10.94,10.875,10.88,20842.0
2018-11-07,10.88,10.88,10.73,10.745,13162.0
2018-11-08,10.78,10.89,10.74,10.795,27428.0
2018-11-09,10.73,10.89,10.715,10.85,32648.0
2018-11-12,10.74,11.05,10.74,11.05,36370.0
2018-11-13,10.905,10.92,10.84,10.89,124648.0
2018-11-14,10.97,10.97,10.57,10.57,21984.0
2018-11-15,10.58,10.81,10.58,10.72,12359.0
2018-11-16,10.625,10.85,10.62,10.77,10577.0
2018-11-19,10.77,10.81,10.62,10.8,39714.0
2018-11-20,10.715,10.795,10.57,10.635,16418.0
2018-11-21,10.65,10.65,10.505,10.58,12029.0
2018-11-22,10.58,10.69,10.58,10.69,21012.0
2018-11-23,10.69,10.78,10.625,10.745,9148.0
2018-11-26,10.68,11.105,10.68,10.825,10657.0
2018-11-27,10.73,10.76,10.255,10.475,28899.0
2018-11-28,10.65,11.12,10.52,11.105,48945.0
2018-11-29,11.13,11.605,10.585,11.265,65385.0
2018-11-30,11.265,11.29,10.795,10.905,14407.0
2018-12-03,10.995,11.29,10.48,10.62,4932.0
2018-12-04,10.73,11.37,10.73,11.05,10425.0
2018-12-05,10.61,10.96,10.595,10.85,21772.0
2018-12-06,10.875,10.9,10.355,10.81,38843.0
2018-12-07,10.415,10.9,10.415,10.81,45329.0
2018-12-10,10.81,10.81,10.515,10.61,6995.0
2018-12-11,10.515,10.795,10.515,10.61,3485.0
2018-12-12,10.57,10.795,10.57,10.755,5488.0
2018-12-13,10.795,11.035,10.785,11.01,4891.0
2018-12-14,10.97,11.025,10.73,11.025,15595.0
2018-12-17,10.97,10.97,10.73,10.745,9549.0
2018-12-18,10.73,10.995,10.73,10.81,15719.0
2018-12-19,10.97,11.2,10.73,10.825,32769.0
2018-12-20,10.745,10.915,10.72,10.81,236955.0
2018-12-21,10.72,10.795,10.415,10.72,13821.0
2018-12-24,10.45,10.54,10.41,10.45,7314.0
2018-12-27,10.54,10.81,10.52,10.715,16159.0
2018-12-28,10.825,10.875,10.545,10.6,12682.0
2018-12-31,11.115,11.115,10.76,10.89,6706.0
2019-01-02,10.93,10.98,10.61,10.69,18632.0
2019-01-03,10.795,10.795,10.61,10.65,5312.0
2019-01-04,10.795,10.795,10.37,10.54,9486.0
2019-01-07,10.48,10.73,10.415,10.6,4557.0
2019-01-08,10.6,10.62,10.425,10.45,4978.0
2019-01-09,10.545,10.865,10.425,10.54,14077.0
2019-01-10,10.54,10.675,10.515,10.545,25039.0
2019-01-11,10.84,10.84,10.465,10.84,32695.0
2019-01-14,10.415,10.73,10.415,10.73,23736.0
2019-01-15,10.675,10.675,10.4,10.505,12024.0
2019-01-16,10.64,10.64,10.425,10.515,3401.0
2019-01-17,10.48,10.69,10.48,10.57,7691.0
2019-01-18,10.49,10.72,10.415,10.505,7496.0
2019-01-21,10.505,10.74,10.49,10.49,14452.0
2019-01-22,10.5,10.57,10.415,10.415,7759.0
2019-01-23,10.54,10.7,10.465,10.64,14174.0
2019-01-24,10.64,10.64,10.505,10.64,3174.0
2019-01-25,10.65,10.705,10.465,10.65,7674.0
2019-01-29,10.68,10.68,10.585,10.595,6410.0
2019-01-30,10.6,10.745,10.585,10.65,13135.0
2019-01-31,10.76,10.84,10.66,10.825,8594.0
2019-02-01,10.61,10.85,10.585,10.835,10634.0
2019-02-04,10.85,11.28,10.755,10.88,15659.0
2019-02-05,11.06,11.2,10.875,11.17,8450.0
2019-02-06,11.05,11.21,10.98,11.09,10524.0
2019-02-07,11.035,11.13,11.01,11.01,23360.0
2019-02-08,11.01,11.01,10.81,10.85,31590.0
2019-02-11,10.86,10.98,10.62,10.675,7451.0
2019-02-12,10.61,10.88,10.54,10.54,14569.0
2019-02-13,10.505,10.84,10.505,10.665,16018.0
2019-02-14,10.665,10.785,10.53,10.665,5542.0
2019-02-15,10.665,10.73,10.54,10.715,11095.0
2019-02-18,10.73,10.73,10.53,10.61,10874.0
2019-02-19,10.61,10.635,10.255,10.37,21525.0
2019-02-20,10.48,10.57,10.155,10.57,34529.0
2019-02-21,10.46,10.57,9.93,9.975,13575.0
2019-02-22,9.995,10.635,9.995,10.4,18683.0
2019-02-25,10.305,10.33,10.01,10.13,8692.0
2019-02-26,10.13,10.275,10.025,10.135,50701.0
2019-02-27,10.095,10.58,10.095,10.41,51317.0
2019-02-28,10.345,10.57,10.345,10.57,25644.0
2019-03-01,10.54,10.54,10.135,10.25,19539.0
2019-03-04,10.46,10.49,10.09,10.41,25940.0
2019-03-05,10.26,10.355,10.03,10.215,60462.0
2019-03-06,10.4,10.49,10.225,10.265,71911.0
2019-03-07,10.275,10.415,10.235,10.25,30552.0
2019-03-08,10.34,10.57,10.275,10.57,41984.0
2019-03-11,10.35,10.57,10.35,10.545,16124.0
2019-03-12,10.535,10.645,10.525,10.58,32788.0
2019-03-13,10.495,10.635,10.355,10.635,37425.0
2019-03-14,10.495,10.58,10.34,10.455,17878.0
2019-03-15,10.455,10.58,10.38,10.58,45131.0
2019-03-18,10.535,10.66,10.52,10.66,29768.0
2019-03-19,10.65,10.65,10.535,10.625,27496.0
2019-03-20,10.61,10.785,10.535,10.785,58367.0
2019-03-21,10.66,11.02,10.585,11.02,28540.0
2019-03-22,10.825,11.02,10.74,10.83,22792.0
2019-03-25,10.825,10.825,10.695,10.775,88617.0
2019-03-26,10.9,11.12,10.83,11.085,17746.0
2019-03-27,10.99,11.07,10.79,10.945,9835.0
2019-03-28,10.945,11.035,10.855,11.005,30621.0
2019-03-29,11.005,11.335,10.865,11.17,18572.0
2019-04-01,11.07,11.25,11.005,11.25,12812.0
2019-04-02,10.99,11.17,10.99,11.085,22262.0
2019-04-03,10.99,11.25,10.99,11.11,34650.0
2019-04-04,11.225,11.225,11.005,11.11,25742.0
2019-04-05,11.06,11.25,10.99,11.12,25910.0
2019-04-08,11.12,11.29,11.03,11.11,32607.0
2019-04-09,11.07,11.145,10.875,10.965,14744.0
2019-04-10,10.88,11.225,10.88,11.035,18670.0
2019-04-11,10.905,11.275,10.85,11.235,56289.0
2019-04-12,11.315,11.47,11.11,11.47,27163.0
2019-04-15,11.465,11.465,11.085,11.12,41157.0
2019-04-16,11.11,11.11,10.825,10.905,34136.0
2019-04-17,10.93,11.145,10.905,11.045,24615.0
2019-04-18,10.98,10.98,10.83,10.865,26214.0
2019-04-23,10.965,10.98,10.7,10.7,16493.0
2019-04-24,10.85,10.855,10.7,10.825,22506.0
2019-04-26,10.74,10.76,10.645,10.72,43421.0
2019-04-29,10.635,10.735,10.555,10.685,32614.0
2019-04-30,10.605,10.74,10.56,10.74,29200.0
2019-05-01,10.74,11.445,10.72,11.17,59025.0
2019-05-02,11.25,11.44,11.06,11.335,36534.0
2019-05-03,11.15,11.265,11.055,11.15,23708.0
2019-05-06,11.11,11.22,11.03,11.03,38144.0
2019-05-07,11.13,11.13,10.66,10.66,28635.0
2019-05-08,10.66,10.875,10.515,10.725,22452.0
2019-05-09,10.81,10.89,10.71,10.815,16080.0
2019-05-10,10.725,10.825,10.62,10.67,12051.0
2019-05-13,10.75,10.865,10.62,10.865,14680.0
2019-05-14,10.785,10.785,10.675,10.71,9088.0
2019-05-15,10.725,10.74,10.515,10.515,31677.0
2019-05-16,10.52,10.62,10.465,10.515,17669.0
2019-05-17,10.515,10.57,10.445,10.515,31651.0
2019-05-20,10.515,10.62,10.445,10.445,17176.0
2019-05-21,10.555,10.555,10.42,10.465,9392.0
2019-05-22,10.495,10.515,10.31,10.47,12610.0
2019-05-23,10.445,10.52,10.375,10.375,26105.0
2019-05-24,10.375,10.515,10.375,10.455,15111.0
2019-05-27,10.56,10.56,10.29,10.29,24142.0
2019-05-28,10.49,10.49,10.35,10.445,14395.0
2019-05-29,10.415,10.53,10.415,10.495,14171.0
2019-05-30,10.465,10.515,10.465,10.49,63057.0
2019-05-31,10.445,10.52,10.42,10.495,18894.0
2019-06-03,10.495,10.5,10.31,10.35,35434.0
2019-06-04,10.35,10.505,10.35,10.415,45508.0
2019-06-05,10.34,10.415,10.315,10.315,21707.0
2019-06-06,10.4,10.46,10.315,10.315,17264.0
2019-06-07,10.42,10.42,10.33,10.33,10532.0
2019-06-11,10.33,10.42,10.325,10.375,12768.0
2019-06-12,10.495,10.495,10.315,10.315,18541.0
2019-06-13,10.33,10.405,10.02,10.045,54023.0
2019-06-14,10.035,10.44,10.02,10.44,12451.0
2019-06-17,10.25,10.39,10.135,10.175,14249.0
2019-06-18,10.175,10.355,10.175,10.21,28184.0
2019-06-19,10.2,10.325,10.175,10.2,85394.0
2019-06-20,10.185,10.275,10.06,10.085,84472.0
2019-06-21,10.325,10.415,10.2,10.39,45588.0
2019-06-24,10.415,10.495,10.265,10.415,69427.0
2019-06-25,10.58,10.58,10.21,10.21,57033.0
2019-06-26,10.265,10.56,10.225,10.33,44786.0
2019-06-27,10.33,10.33,9.965,10.07,65758.0
2019-06-28,10.31,10.31,10.125,10.25,18262.0
2019-07-01,10.29,10.29,10.185,10.21,16479.0
2019-07-02,10.25,10.25,10.085,10.16,44927.0
2019-07-03,10.21,10.29,10.15,10.21,14233.0
2019-07-04,10.315,10.43,10.25,10.415,18928.0
2019-07-05,10.43,10.43,10.195,10.315,19496.0
2019-07-08,10.35,10.405,10.185,10.21,22664.0
2019-07-09,10.25,10.31,10.21,10.26,21849.0
2019-07-10,10.265,10.31,10.26,10.29,26534.0
2019-07-11,10.265,10.295,10.17,10.25,21213.0
2019-07-12,10.25,10.375,10.16,10.31,75984.0
2019-07-15,10.29,10.365,10.235,10.24,18479.0
2019-07-16,10.265,10.325,10.195,10.29,36323.0
2019-07-17,10.29,10.31,10.235,10.25,12290.0
2019-07-18,10.25,10.31,10.2,10.215,30728.0
2019-07-19,10.24,10.3,10.215,10.25,44147.0
2019-07-22,10.235,10.265,10.21,10.235,27022.0
2019-07-23,10.215,10.225,10.135,10.15,48100.0
2019-07-24,10.17,10.17,10.055,10.07,42909.0
2019-07-25,10.07,10.265,10.02,10.225,64598.0
2019-07-26,10.185,10.35,10.11,10.33,22671.0
2019-07-29,10.33,10.365,10.195,10.3,10017.0
2019-07-30,10.3,10.34,10.195,10.31,15394.0
2019-07-31,10.315,10.315,10.17,10.21,70203.0
2019-08-01,10.31,10.31,10.215,10.25,35852.0
2019-08-02,10.26,10.26,10.175,10.195,23558.0
2019-08-05,10.195,10.21,10.045,10.045,38761.0
2019-08-06,10.045,10.045,9.855,9.855,61154.0
2019-08-07,9.84,9.94,9.76,9.84,35626.0
2019-08-08,9.85,10.03,9.77,9.94,27655.0
2019-08-09,9.94,10.105,9.94,10.045,16052.0
2019-08-12,10.125,10.125,9.98,10.045,13232.0
2019-08-13,9.965,10.125,9.855,10.125,28161.0
2019-08-14,9.855,10.225,9.855,10.17,33815.0
2019-08-15,10.005,10.005,9.85,9.965,28595.0
2019-08-16,9.9,9.99,9.85,9.88,53111.0
2019-08-19,10.25,10.25,9.92,9.99,6902.0
2019-08-20,10.145,10.145,9.93,9.965,7236.0
2019-08-21,10.01,10.11,9.955,10.105,18765.0
2019-08-22,10.095,10.17,9.265,9.51,138290.0
2019-08-23,9.84,10.195,9.585,10.185,80706.0
2019-08-26,10.175,10.21,9.895,10.2,73906.0
2019-08-27,10.2,10.29,9.9,10.29,47254.0
2019-08-28,10.16,10.48,10.135,10.34,50977.0
2019-08-29,10.195,10.465,10.195,10.455,49478.0
2019-08-30,10.42,10.57,10.4,10.555,67876.0
2019-09-02,10.415,10.61,10.375,10.58,19993.0
2019-09-03,10.58,10.655,10.45,10.58,15404.0
2019-09-04,10.545,10.71,10.445,10.615,40742.0
2019-09-05,10.505,10.82,10.505,10.625,10918.0
2019-09-06,10.53,10.71,10.485,10.615,24852.0
2019-09-09,10.74,10.87,10.53,10.825,25747.0
2019-09-10,10.825,10.99,10.53,10.765,23062.0
2019-09-11,10.665,10.97,10.615,10.955,34791.0
2019-09-12,10.955,10.97,10.82,10.955,20454.0
2019-09-13,10.955,10.955,10.845,10.87,19418.0
2019-09-16,10.955,11.025,10.87,10.955,45797.0
2019-09-17,10.995,11.125,10.87,11.08,41048.0
2019-09-18,11.19,11.19,11.015,11.02,12989.0
2019-09-19,11.075,11.185,11.075,11.175,10441.0
2019-09-20,11.08,11.5,10.88,11.5,47863.0
2019-09-23,11.37,11.54,11.215,11.3,26363.0
2019-09-24,11.3,11.37,11.245,11.285,19253.0
2019-09-25,11.355,11.355,11.1,11.16,8538.0
2019-09-26,11.09,11.175,11.04,11.075,8702.0
2019-09-27,11.185,11.395,11.09,11.335,29518.0
2019-09-30,11.38,11.455,11.31,11.455,18920.0
2019-10-01,11.465,11.465,11.16,11.285,15777.0
2019-10-02,11.33,11.33,11.14,11.16,8047.0
2019-10-03,11.165,11.165,10.98,11.055,7710.0
2019-10-04,11.175,11.175,10.935,10.97,23071.0
2019-10-07,11.175,11.175,10.965,11.03,8991.0
2019-10-08,11.03,11.165,11.015,11.055,14821.0
2019-10-09,11.13,11.2,11.05,11.05,35520.0
2019-10-10,11.08,11.175,11.02,11.16,35076.0
2019-10-11,11.14,11.36,11.125,11.225,30610.0
2019-10-14,11.14,11.25,11.14,11.2,14868.0
2019-10-15,11.25,11.37,11.165,11.225,18133.0
2019-10-16,11.165,11.33,11.165,11.26,29895.0
2019-10-17,11.33,11.41,11.175,11.33,20821.0
2019-10-18,11.235,11.44,11.235,11.43,10055.0
2019-10-21,11.465,11.6,11.245,11.515,61540.0
2019-10-22,11.19,11.5,11.19,11.43,16948.0
2019-10-23,11.42,11.42,11.13,11.21,33813.0
2019-10-24,11.285,11.44,11.14,11.175,11281.0
2019-10-25,11.38,11.38,11.13,11.36,8758.0
2019-10-28,11.32,11.42,11.2,11.405,19197.0
2019-10-29,11.405,11.405,11.2,11.295,14569.0
2019-10-30,11.445,11.445,11.13,11.13,13684.0
2019-10-31,11.2,11.245,11.09,11.14,13040.0
2019-11-01,11.14,11.14,10.965,11.03,23546.0
2019-11-04,11.08,11.14,10.825,11.03,18065.0
2019-11-05,11.235,11.235,10.995,11.075,16483.0
2019-11-06,11.185,11.195,10.965,11.05,23292.0
2019-11-07,11.125,11.19,11.055,11.065,60085.0
2019-11-08,11.13,11.2,10.785,11.16,29534.0
2019-11-11,11.125,11.32,11.125,11.19,58882.0
2019-11-12,11.32,11.32,11.075,11.275,14465.0
2019-11-13,11.27,11.27,11.015,11.125,30611.0
2019-11-14,11.125,11.335,11.08,11.32,15922.0
2019-11-15,11.2,11.33,11.16,11.295,26173.0
2019-11-18,11.285,11.415,11.165,11.345,33897.0
2019-11-19,11.345,11.505,11.055,11.055,22834.0
2019-11-20,11.1,11.32,11.1,11.285,18982.0
2019-11-21,11.275,11.335,11.125,11.125,11130.0
2019-11-22,11.345,11.345,11.14,11.215,9332.0
2019-11-25,11.165,11.26,11.115,11.21,10024.0
2019-11-26,11.16,11.25,11.115,11.165,14610.0
2019-11-27,11.245,11.25,11.14,11.235,17808.0
2019-11-28,11.25,11.32,11.15,11.25,11467.0
2019-11-29,11.31,11.505,11.295,11.355,12492.0
2019-12-02,11.215,11.285,11.125,11.125,9475.0
2019-12-03,11.225,11.355,11.055,11.355,21651.0
2019-12-04,11.175,11.345,11.16,11.245,8708.0
2019-12-05,11.355,11.505,11.235,11.505,15223.0
2019-12-06,11.49,11.505,11.355,11.395,17342.0
2019-12-09,11.385,11.385,11.245,11.245,11140.0
2019-12-10,11.395,11.395,11.21,11.21,6589.0
2019-12-11,11.19,11.21,11.04,11.125,14810.0
2019-12-12,11.115,11.125,10.995,11.125,13576.0
2019-12-13,11.115,11.31,10.86,11.03,19270.0
2019-12-16,11.03,11.2,11.03,11.165,25950.0
2019-12-17,11.21,11.21,10.995,11.185,18643.0
2019-12-18,11.185,11.215,11.08,11.09,13721.0
2019-12-19,11.125,11.21,10.965,11.04,99305.0
2019-12-20,11.2,11.355,11.115,11.355,48957.0
2019-12-23,11.345,11.54,11.245,11.47,23078.0
2019-12-24,11.43,11.465,11.295,11.43,7423.0
2019-12-27,11.47,11.59,11.395,11.455,23337.0
2019-12-30,11.335,11.59,11.335,11.47,21486.0
2019-12-31,11.49,11.585,11.445,11.55,10850.0
2020-01-02,11.465,11.82,11.465,11.685,22296.0
2020-01-03,11.835,11.905,11.745,11.865,27366.0
2020-01-06,11.89,12.1,11.845,11.94,26235.0
2020-01-07,11.955,11.955,11.75,11.77,12248.0
2020-01-08,11.805,11.81,11.61,11.76,22985.0
2020-01-09,11.75,11.805,11.735,11.795,18423.0
2020-01-10,11.805,11.805,11.6,11.64,36175.0
2020-01-13,11.795,11.795,11.615,11.72,17123.0
2020-01-14,11.72,12.125,11.71,12.125,19868.0
2020-01-15,12.12,12.12,11.75,12.085,15623.0
2020-01-16,12.025,12.035,11.83,11.89,54319.0
2020-01-17,11.87,11.895,11.635,11.635,69502.0
2020-01-20,11.635,11.89,11.625,11.82,46348.0
2020-01-21,11.88,11.88,11.685,11.72,27161.0
2020-01-22,11.64,11.7,11.55,11.55,33534.0
2020-01-23,11.61,11.61,11.5,11.5,21871.0
2020-01-24,11.6,11.6,11.38,11.445,11923.0
2020-01-28,11.02,11.13,10.965,11.02,102342.0
2020-01-29,11.03,11.115,10.93,10.93,43223.0
2020-01-30,10.81,11.03,10.785,10.87,44709.0
2020-01-31,10.99,10.995,10.85,10.91,19893.0
2020-02-03,10.69,10.895,10.445,10.785,67232.0
2020-02-04,10.785,10.87,10.65,10.74,17349.0
2020-02-05,10.81,10.88,10.69,10.7,48376.0
2020-02-06,10.7,10.825,10.69,10.715,53751.0
2020-02-07,10.795,10.795,10.615,10.615,30251.0
2020-02-10,10.615,10.715,10.555,10.615,38030.0
2020-02-11,10.71,10.71,10.53,10.605,21671.0
2020-02-12,10.57,10.725,10.545,10.71,59556.0
2020-02-13,10.7,10.795,10.605,10.665,28929.0
2020-02-14,10.615,10.795,10.615,10.74,81298.0
2020-02-17,10.725,10.76,10.625,10.715,13974.0
2020-02-18,10.715,10.785,10.47,10.57,71039.0
2020-02-19,10.565,10.57,10.455,10.48,22227.0
2020-02-20,10.445,10.82,10.4,10.53,47609.0
2020-02-21,10.7,10.7,10.455,10.63,33797.0
2020-02-24,10.52,10.605,10.385,10.485,133867.0
2020-02-25,10.35,10.375,10.12,10.19,88888.0
2020-02-26,10.19,10.35,9.9,10.065,127972.0
2020-02-27,10.03,10.065,9.755,9.895,82649.0
2020-02-28,9.86,9.86,9.56,9.775,99673.0
2020-03-02,9.64,9.645,9.315,9.425,101411.0
2020-03-03,9.425,9.84,9.425,9.51,108234.0
2020-03-04,9.755,9.755,9.335,9.415,68095.0
2020-03-05,9.51,9.6,9.29,9.3,86198.0
2020-03-06,9.075,9.16,8.925,8.925,133157.0
2020-03-09,8.64,8.7,8.36,8.41,179217.0
2020-03-10,8.21,8.55,8.09,8.525,233577.0
2020-03-11,8.725,8.89,8.465,8.55,200105.0
2020-03-12,8.445,8.485,7.785,8.0,264240.0
2020-03-13,7.375,8.61,7.285,8.16,288923.0
2020-03-16,7.94,7.94,7.235,7.46,293762.0
2020-03-17,7.2,7.435,7.025,7.145,228772.0
2020-03-18,7.07,7.07,5.68,6.28,367109.0
2020-03-19,6.11,6.11,5.295,5.765,422820.0
2020-03-20,5.67,5.97,5.495,5.495,212895.0
2020-03-23,5.045,5.375,4.745,5.235,123869.0
2020-03-24,5.19,5.915,5.13,5.375,158901.0
2020-03-25,5.515,5.88,5.515,5.88,234712.0
2020-03-26,5.88,6.455,5.76,6.345,119376.0
2020-03-27,6.385,6.63,6.125,6.245,109895.0
2020-03-30,6.195,6.195,5.62,5.89,86479.0
2020-03-31,6.09,6.72,5.845,6.545,126971.0
2020-04-01,6.59,6.72,6.525,6.685,89959.0
2020-04-02,6.545,7.275,6.5,6.83,84600.0
2020-04-03,6.895,6.895,6.315,6.45,76268.0
2020-04-06,6.685,6.725,6.16,6.29,197295.0
2020-04-07,6.735,6.865,6.43,6.43,78000.0
2020-04-08,6.455,6.675,6.35,6.535,98099.0
2020-04-09,6.64,6.79,6.64,6.7,151463.0
2020-04-14,6.7,6.7,6.36,6.5,269091.0
2020-04-15,6.525,6.69,6.5,6.59,112709.0
2020-04-16,6.63,6.63,6.37,6.455,161586.0
2020-04-17,6.45,6.655,6.37,6.545,175846.0
2020-04-20,6.56,6.63,6.45,6.57,80648.0
2020-04-21,6.545,6.57,6.325,6.5,225227.0
2020-04-22,6.5,6.545,6.24,6.43,171396.0
2020-04-23,6.455,6.605,6.43,6.455,66657.0
2020-04-24,6.455,6.63,6.42,6.615,60625.0
2020-04-27,6.615,6.635,6.475,6.555,58479.0
2020-04-28,6.63,6.65,6.465,6.545,90821.0
2020-04-29,6.475,6.65,6.38,6.63,131868.0
2020-04-30,6.63,6.77,6.63,6.72,204987.0
2020-05-01,6.725,6.725,6.545,6.63,72025.0
2020-05-04,6.63,6.665,6.345,6.37,54457.0
2020-05-05,6.395,6.605,6.395,6.57,49064.0
2020-05-06,6.59,6.655,6.455,6.465,43893.0
2020-05-07,6.545,6.57,6.485,6.485,106168.0
2020-05-08,6.545,6.64,6.545,6.58,93486.0
2020-05-11,6.64,6.92,6.63,6.64,201047.0
2020-05-12,6.65,6.725,6.52,6.57,137124.0
2020-05-13,6.555,6.58,6.395,6.545,150075.0
2020-05-14,6.545,6.555,6.35,6.43,111759.0
2020-05-15,6.405,6.565,6.31,6.415,95144.0
2020-05-18,6.37,6.595,6.37,6.5,115509.0
2020-05-19,6.805,6.85,6.665,6.745,137996.0
2020-05-20,6.735,6.735,6.605,6.69,81558.0
2020-05-21,6.735,6.765,6.555,6.69,179233.0
2020-05-22,6.745,6.745,6.595,6.65,41767.0
2020-05-25,6.72,6.955,6.72,6.895,252323.0
2020-05-26,7.075,7.435,7.075,7.425,338501.0
2020-05-27,7.59,7.81,7.38,7.695,266135.0
2020-05-28,7.855,8.08,7.785,8.025,187730.0
2020-05-29,8.07,8.14,7.765,7.94,192538.0
2020-06-01,7.95,8.3,7.82,8.045,95346.0
2020-06-02,8.055,8.115,7.72,7.845,150869.0
2020-06-03,7.855,8.095,7.855,8.095,171712.0
2020-06-04,8.14,8.335,8.125,8.16,216750.0
2020-06-05,8.29,8.34,8.125,8.255,87429.0
2020-06-09,8.77,8.815,8.455,8.505,219858.0
2020-06-10,8.63,8.665,8.29,8.305,71721.0
2020-06-11,8.725,8.725,7.59,7.59,245383.0
2020-06-12,7.0,7.41,6.895,7.34,317763.0
2020-06-15,7.505,7.545,7.005,7.17,186417.0
2020-06-16,7.24,7.715,7.24,7.565,163700.0
2020-06-17,7.68,7.79,7.45,7.625,154531.0
2020-06-18,7.68,7.81,7.52,7.74,114778.0
2020-06-19,7.81,7.89,7.635,7.72,83111.0
2020-06-22,7.715,7.715,7.445,7.52,123158.0
2020-06-23,7.54,7.705,7.33,7.645,221676.0
2020-06-24,7.715,7.845,7.54,7.845,112228.0
2020-06-25,7.765,7.765,7.26,7.33,155309.0
2020-06-26,7.415,7.46,7.345,7.415,75650.0
2020-06-29,7.415,7.415,7.19,7.375,125195.0
2020-06-30,7.415,7.6,7.32,7.34,114224.0
2020-07-01,7.425,7.685,7.34,7.445,86691.0
2020-07-02,7.46,7.66,7.46,7.645,73922.0
2020-07-03,7.72,7.895,7.555,7.75,80747.0
2020-07-06,7.94,7.975,7.46,7.59,228973.0
2020-07-07,7.59,7.67,7.495,7.545,196286.0
2020-07-08,7.52,7.58,7.34,7.415,109205.0
2020-07-09,7.375,7.495,7.34,7.39,103818.0
2020-07-10,7.46,7.46,7.205,7.24,127607.0
2020-07-13,7.205,7.47,7.205,7.285,129130.0
2020-07-14,7.18,7.39,7.11,7.215,86516.0
2020-07-15,7.26,7.38,7.025,7.12,56424.0
2020-07-16,7.07,7.17,6.99,7.155,50441.0
2020-07-17,6.99,7.095,6.84,6.9,38067.0
2020-07-20,6.9,6.9,6.675,6.745,58416.0
2020-07-21,6.805,6.945,6.735,6.86,67368.0
2020-07-22,6.875,6.895,6.72,6.825,56837.0
2020-07-23,6.885,7.005,6.77,6.83,61862.0
2020-07-24,6.64,6.9,6.64,6.865,43315.0
2020-07-27,6.725,6.85,6.59,6.64,52104.0
2020-07-28,6.64,6.795,6.605,6.64,56896.0
2020-07-29,6.665,6.7,6.58,6.615,69201.0
2020-07-30,6.615,6.615,6.545,6.615,41468.0
2020-07-31,6.605,6.605,6.43,6.485,65120.0
2020-08-03,6.49,6.545,6.185,6.21,238153.0
2020-08-04,6.28,6.555,6.245,6.44,170290.0
2020-08-05,6.44,6.51,6.29,6.29,31318.0
2020-08-06,6.245,6.405,6.24,6.405,56855.0
2020-08-07,6.5,6.63,6.455,6.605,108811.0
2020-08-10,6.625,6.76,6.475,6.72,80283.0
2020-08-11,6.725,6.92,6.72,6.76,47580.0
2020-08-12,6.84,7.035,6.76,6.99,63754.0
2020-08-13,7.07,7.155,6.97,7.035,29231.0
2020-08-14,6.98,7.11,6.885,7.015,90414.0
2020-08-17,7.015,7.24,7.005,7.24,50968.0
2020-08-18,7.24,7.275,6.99,7.07,73455.0
2020-08-19,7.075,7.13,7.04,7.11,172699.0
2020-08-20,7.085,7.18,7.04,7.155,23548.0
2020-08-21,7.18,7.345,7.135,7.215,35979.0
2020-08-24,7.24,7.38,7.145,7.25,33437.0
2020-08-25,7.295,7.505,7.295,7.45,54024.0
2020-08-26,7.435,7.47,7.32,7.47,79396.0
2020-08-27,7.47,7.505,7.215,7.4,99854.0
2020-08-28,7.4,7.415,7.25,7.41,82604.0
2020-08-31,7.415,7.445,7.155,7.25,84201.0
2020-09-01,7.155,7.24,6.77,6.885,163563.0
2020-09-02,7.07,7.07,6.875,6.97,82828.0
2020-09-03,7.015,7.33,6.98,7.31,155094.0
2020-09-04,7.27,7.365,7.11,7.31,237954.0
2020-09-07,7.225,7.67,7.12,7.575,185070.0
2020-09-08,7.575,7.88,7.545,7.785,163606.0
2020-09-09,7.775,7.895,7.635,7.89,183664.0
2020-09-10,7.925,8.08,7.905,8.025,184744.0
2020-09-11,7.985,8.235,7.87,8.175,160287.0
2020-09-14,8.165,8.49,8.055,8.36,342957.0
2020-09-15,8.465,8.68,8.3,8.575,296377.0
2020-09-16,8.64,8.68,8.49,8.61,196758.0
2020-09-17,8.64,8.855,8.49,8.62,231084.0
2020-09-18,8.62,8.92,8.48,8.735,1139897.0
2020-09-21,8.715,8.815,8.255,8.385,312692.0
2020-09-22,8.255,8.55,8.175,8.36,198540.0
2020-09-23,8.375,8.5,8.23,8.375,96927.0
2020-09-24,8.29,8.57,8.175,8.56,157891.0
2020-09-25,8.55,8.57,8.265,8.375,145403.0
2020-09-28,8.42,8.69,8.35,8.655,114464.0
2020-09-29,8.675,8.785,8.385,8.42,85123.0
2020-09-30,8.3,8.48,8.28,8.41,88873.0
2020-10-01,8.42,8.605,8.34,8.455,104053.0
2020-10-02,8.465,8.645,8.22,8.3,148394.0
2020-10-05,8.22,8.57,8.165,8.505,105714.0
2020-10-06,8.4,8.465,8.315,8.375,64748.0
2020-10-07,8.505,8.515,8.37,8.48,66830.0
2020-10-08,8.455,8.455,8.315,8.315,35534.0
2020-10-09,8.375,8.445,8.27,8.35,104150.0
2020-10-12,7.6,8.245,7.48,8.06,98634.0
2020-10-13,8.08,8.27,8.025,8.115,54781.0
2020-10-14,8.115,8.175,7.955,8.14,104402.0
2020-10-15,8.115,8.28,8.115,8.21,165681.0
2020-10-16,8.115,8.395,8.115,8.185,82807.0
2020-10-19,8.255,8.43,7.93,7.94,100852.0
2020-10-20,8.045,8.09,7.81,7.965,105384.0
2020-10-21,8.115,8.195,7.82,7.855,155614.0
2020-10-22,7.93,8.02,7.6,7.645,242675.0
2020-10-23,7.93,7.93,7.575,7.645,70056.0
2020-10-26,7.61,7.75,7.48,7.53,50025.0
2020-10-27,7.705,7.705,7.34,7.505,92602.0
2020-10-28,7.615,7.615,7.425,7.52,127949.0
2020-10-29,7.415,7.54,7.27,7.4,80535.0
2020-10-30,7.46,7.485,7.095,7.2,145004.0
2020-11-02,7.095,7.24,6.805,6.935,89888.0
2020-11-03,7.035,7.18,6.92,6.98,116258.0
2020-11-04,7.2,7.2,6.99,7.085,122952.0
2020-11-05,7.2,7.435,7.19,7.215,261131.0
2020-11-06,7.26,7.555,7.26,7.33,131154.0
2020-11-09,7.435,7.52,7.33,7.33,98922.0
2020-11-10,8.07,8.97,8.07,8.9,713262.0
2020-11-11,8.725,9.57,8.515,9.32,518498.0
2020-11-12,9.415,9.6,9.075,9.075,310700.0
2020-11-13,9.16,9.3,8.665,8.745,162490.0
2020-11-16,8.725,8.9,8.725,8.77,12148.0
2020-11-17,8.945,8.985,8.48,8.63,189349.0
2020-11-18,8.63,8.745,8.465,8.465,104257.0
2020-11-19,8.54,8.585,8.36,8.445,170286.0
2020-11-20,8.465,8.56,8.3,8.315,91750.0
2020-11-23,8.61,8.82,8.585,8.725,189387.0
2020-11-24,9.16,9.5,8.815,9.46,262011.0
2020-11-25,10.035,10.035,9.65,9.73,184988.0
2020-11-26,9.815,9.835,9.405,9.755,117934.0
2020-11-27,9.77,9.77,9.405,9.535,56080.0
2020-11-30,9.545,9.705,9.32,9.335,86987.0
2020-12-01,9.325,9.405,9.16,9.405,74862.0
2020-12-02,9.415,9.59,9.335,9.545,98603.0
2020-12-03,9.825,9.825,9.425,9.6,200578.0
2020-12-04,9.565,9.64,9.425,9.51,66311.0
2020-12-07,9.23,9.415,8.95,9.16,166911.0
2020-12-08,9.19,9.275,9.09,9.12,170832.0
2020-12-09,8.985,8.995,8.805,8.9,336374.0
2020-12-10,8.82,8.865,8.185,8.385,322394.0
2020-12-11,8.375,8.575,8.075,8.195,311539.0
2020-12-14,8.185,8.28,8.07,8.16,193113.0
2020-12-15,8.07,8.22,8.02,8.21,268820.0
2020-12-16,8.115,8.27,8.08,8.15,129524.0
2020-12-17,8.195,8.195,7.87,7.99,343515.0
2020-12-18,7.985,8.13,7.755,7.81,105868.0
2020-12-21,7.705,7.765,7.52,7.72,279696.0
2020-12-22,7.645,7.715,7.565,7.635,104667.0
2020-12-23,7.855,7.955,7.6,7.905,148147.0
2020-12-24,7.855,8.08,7.855,7.95,72173.0
2020-12-29,8.125,8.42,8.115,8.42,106346.0
2020-12-30,8.505,8.505,8.265,8.35,72829.0
2020-12-31,8.36,8.47,8.21,8.28,56955.0
2021-01-04,8.195,8.375,8.195,8.37,55327.0
2021-01-05,8.37,8.48,8.2,8.42,78311.0
2021-01-06,8.42,8.61,8.385,8.49,112132.0
2021-01-07,8.375,8.595,8.375,8.5,67320.0
2021-01-08,8.49,8.49,8.28,8.41,34236.0
2021-01-11,8.41,8.41,8.13,8.245,35155.0
2021-01-12,8.245,8.41,8.2,8.37,84267.0
2021-01-13,8.255,8.41,8.255,8.41,118629.0
2021-01-14,8.41,8.585,8.36,8.505,81163.0
2021-01-15,8.505,8.505,8.235,8.315,125396.0
2021-01-18,8.315,8.47,8.035,8.47,26261.0
2021-01-19,8.445,8.465,8.09,8.465,90596.0
2021-01-20,8.445,8.745,8.375,8.63,151355.0
2021-01-21,8.56,8.63,8.21,8.54,145230.0
2021-01-22,8.54,8.865,8.48,8.715,117967.0
2021-01-25,8.375,8.76,8.375,8.585,65071.0
2021-01-27,8.375,8.55,8.265,8.5,82320.0
2021-01-28,8.41,8.525,8.235,8.525,91049.0
2021-01-29,8.43,8.575,8.37,8.43,80124.0
2021-02-01,8.335,8.4,7.985,8.4,102090.0
2021-02-02,8.29,8.37,8.09,8.23,69091.0
2021-02-03,8.29,8.76,8.2,8.76,73423.0
2021-02-04,8.76,8.9,8.56,8.88,112214.0
2021-02-05,8.935,9.1,8.795,8.9,150686.0
2021-02-08,8.9,9.145,8.795,9.075,99661.0
2021-02-09,9.145,9.145,8.945,8.98,62352.0
2021-02-10,8.98,8.985,8.815,8.845,43899.0
2021-02-11,8.88,8.9,8.56,8.64,72093.0
2021-02-12,8.64,8.84,8.575,8.575,147291.0
2021-02-15,8.725,8.725,8.29,8.49,84349.0
2021-02-16,8.55,8.655,8.42,8.465,88594.0
2021-02-17,8.465,8.9,8.335,8.785,168896.0
2021-02-18,8.645,9.19,8.55,9.19,208073.0
2021-02-19,9.03,9.225,8.91,9.075,156150.0
2021-02-22,9.38,9.85,9.36,9.815,566780.0
2021-02-23,9.77,10.115,9.415,9.6,533247.0
2021-02-24,9.65,10.15,9.64,9.77,305320.0
2021-02-25,9.805,10.285,9.805,10.12,355961.0
2021-02-26,10.115,10.21,9.605,10.0,169626.0
2021-03-01,10.0,10.21,9.6,9.72,96962.0
2021-03-02,9.945,10.025,9.6,9.86,316529.0
2021-03-03,9.945,10.115,9.815,9.99,223671.0
2021-03-04,9.99,10.515,9.885,10.285,356802.0
2021-03-05,10.18,10.18,9.685,10.025,218389.0
2021-03-08,10.035,10.175,9.78,9.84,190568.0
2021-03-09,9.78,9.905,9.625,9.695,178755.0
2021-03-10,9.6,9.78,9.485,9.65,178689.0
2021-03-11,10.27,10.27,9.87,10.225,297296.0
2021-03-12,10.235,10.355,10.085,10.13,219174.0
2021-03-15,10.21,10.34,10.135,10.215,380055.0
2021-03-16,10.295,10.49,10.13,10.165,372130.0
2021-03-17,10.21,10.425,10.165,10.28,277854.0
2021-03-18,10.47,10.49,10.27,10.27,241270.0
2021-03-19,10.425,10.425,9.78,10.14,1298151.0
2021-03-22,9.945,10.21,9.885,9.965,87805.0
2021-03-23,10.095,10.095,9.905,10.05,197078.0
2021-03-24,10.095,10.225,9.84,10.21,185757.0
2021-03-25,10.21,10.295,10.08,10.25,189157.0
2021-03-26,10.25,10.365,10.12,10.12,95797.0
2021-03-29,10.42,10.42,9.86,10.025,173313.0
2021-03-30,10.175,10.25,9.8,9.8,57427.0
2021-03-31,9.8,10.08,9.695,10.015,187557.0
2021-04-01,9.635,10.0,9.635,9.92,69071.0
2021-04-06,10.025,10.385,10.0,10.26,130134.0
2021-04-07,10.4,11.205,10.4,10.69,360592.0
2021-04-08,10.635,10.905,10.585,10.785,163318.0
2021-04-09,10.775,10.845,10.48,10.62,141733.0
2021-04-12,10.645,10.73,10.39,10.715,141886.0
2021-04-13,10.695,10.865,10.61,10.695,46053.0
2021-04-14,10.585,10.765,10.515,10.725,109008.0
2021-04-15,10.725,10.96,10.715,10.905,342508.0
2021-04-16,10.905,10.905,10.505,10.505,72489.0
2021-04-19,10.515,10.905,10.47,10.47,175372.0
2021-04-20,10.56,10.775,10.49,10.525,269548.0
2021-04-21,10.525,10.935,10.39,10.935,186189.0
2021-04-22,10.905,11.08,10.585,11.03,263044.0
2021-04-23,11.21,11.525,11.01,11.17,247118.0
2021-04-26,11.17,11.21,10.8,10.905,85998.0
2021-04-27,10.97,11.335,10.795,11.1,107593.0
2021-04-28,11.1,11.1,10.89,10.975,49734.0
2021-04-29,10.8,11.185,10.8,11.185,120869.0
2021-04-30,11.185,11.29,11.055,11.17,111246.0
2021-05-03,11.22,11.3,10.975,11.1,53910.0
2021-05-04,11.1,11.275,10.995,11.08,154631.0
2021-05-05,11.04,11.24,10.97,11.04,126708.0
2021-05-06,11.055,11.075,10.76,10.855,65434.0
2021-05-07,10.855,11.21,10.68,11.07,55031.0
2021-05-10,10.905,11.265,10.905,11.245,103640.0
2021-05-11,11.21,11.245,10.66,10.94,145573.0
2021-05-12,11.28,11.28,10.795,10.865,175033.0
2021-05-13,10.645,10.865,10.47,10.73,182471.0
2021-05-14,10.73,10.88,10.62,10.785,177181.0
2021-05-17,10.905,11.255,10.715,11.01,294239.0
2021-05-18,11.255,11.255,10.785,11.065,194921.0
2021-05-19,11.1,11.205,10.885,11.02,8880.0
2021-05-20,11.02,11.17,10.785,11.04,186048.0
2021-05-21,11.07,11.125,10.8,11.125,293718.0
2021-05-24,11.14,11.545,11.09,11.265,268466.0
2021-05-25,11.395,11.655,11.195,11.455,416873.0
2021-05-26,11.77,11.77,11.17,11.325,323326.0
2021-05-27,11.255,11.455,11.03,11.28,1887631.0
2021-05-28,11.36,11.415,10.95,11.265,229826.0
2021-05-31,11.35,11.64,11.115,11.325,132059.0
2021-06-01,11.345,11.345,10.975,11.115,101909.0
2021-06-02,11.335,11.335,11.01,11.22,75073.0
2021-06-03,10.94,11.51,10.94,11.345,201469.0
2021-06-04,11.345,11.45,11.185,11.43,216897.0
2021-06-07,11.17,11.345,11.07,11.125,65774.0
2021-06-08,10.94,11.21,10.855,11.09,119701.0
2021-06-09,11.08,11.16,10.855,10.985,93877.0
2021-06-10,10.67,11.03,10.67,10.995,244141.0
2021-06-11,10.97,11.395,10.96,11.185,138997.0
2021-06-15,10.925,11.43,10.905,11.31,218371.0
2021-06-16,11.3,11.3,11.01,11.01,43829.0
2021-06-17,10.925,10.995,10.74,10.855,262412.0
2021-06-18,10.865,11.23,10.75,10.94,298913.0
2021-06-21,10.855,10.88,10.705,10.82,155976.0
2021-06-22,10.82,10.95,10.515,10.905,222477.0
2021-06-23,10.48,10.995,10.48,10.73,149098.0
2021-06-24,10.76,10.89,10.53,10.625,271386.0
2021-06-25,10.69,10.925,10.645,10.82,115627.0
2021-06-28,10.82,10.845,10.635,10.775,81213.0
2021-06-29,10.775,10.855,10.67,10.795,81978.0
2021-06-30,10.905,11.195,10.74,11.03,246501.0
2021-07-01,11.03,11.08,10.785,10.835,261110.0
2021-07-02,10.9,10.96,10.73,10.835,230926.0
2021-07-05,10.82,10.995,10.785,10.89,72872.0
2021-07-06,10.785,11.02,10.775,10.845,60056.0
2021-07-07,10.82,10.88,10.69,10.82,157086.0
2021-07-08,10.82,10.9,10.655,10.83,303933.0
2021-07-09,10.82,10.83,10.48,10.56,90659.0
2021-07-12,10.645,10.695,10.305,10.34,107733.0
2021-07-13,10.33,10.435,10.26,10.385,184705.0
2021-07-14,10.39,10.54,10.315,10.47,77678.0
2021-07-15,10.55,10.56,10.35,10.355,60338.0
2021-07-16,10.375,10.46,10.375,10.435,43004.0
2021-07-19,10.05,10.27,9.945,10.115,102717.0
2021-07-20,10.035,10.245,9.965,10.18,106558.0
2021-07-21,9.87,10.33,9.87,10.085,146035.0
2021-07-22,10.115,10.27,10.085,10.21,78034.0
2021-07-23,10.25,10.385,10.18,10.35,92638.0
2021-07-26,10.39,10.445,10.115,10.385,83961.0
2021-07-27,10.4,10.4,10.18,10.32,56343.0
2021-07-28,10.355,10.565,10.27,10.305,69575.0
2021-07-29,10.21,10.47,10.18,10.47,67087.0
2021-07-30,10.515,10.96,10.515,10.935,133180.0
2021-08-02,10.985,11.09,10.87,11.01,94497.0
2021-08-03,11.02,11.04,10.88,10.975,95425.0
2021-08-04,10.975,11.09,10.82,10.975,115635.0
2021-08-05,10.905,11.15,10.76,11.08,178556.0
2021-08-06,11.04,11.275,10.765,11.17,99968.0
2021-08-09,11.17,11.23,10.96,11.115,66043.0
2021-08-10,10.83,11.065,10.68,10.995,104453.0
2021-08-11,10.9,11.15,10.69,10.865,126820.0
2021-08-12,10.9,11.185,10.835,11.185,57847.0
2021-08-13,10.935,11.105,10.81,10.995,108415.0
2021-08-16,11.07,11.07,10.915,11.01,141981.0
2021-08-17,11.005,11.055,10.83,10.905,102221.0
2021-08-18,10.935,10.935,10.705,10.905,199938.0
2021-08-19,10.87,11.02,10.82,10.995,193060.0
2021-08-20,10.88,10.995,10.67,10.89,136360.0
2021-08-23,10.985,11.56,10.96,11.56,401339.0
2021-08-24,11.69,12.8,11.69,12.305,312340.0
2021-08-25,12.4,13.035,12.165,12.99,251420.0
2021-08-26,12.915,13.235,12.775,13.0,205924.0
2021-08-27,12.59,13.09,12.365,12.905,197780.0
2021-08-30,12.915,13.0,12.685,12.72,110683.0
2021-08-31,12.915,13.01,12.485,13.01,235628.0
2021-09-01,12.825,12.985,12.61,12.985,168646.0
2021-09-02,13.08,13.185,12.835,13.025,195621.0
2021-09-03,13.09,13.5,12.835,13.375,245866.0
2021-09-06,13.09,13.34,12.72,12.92,82325.0
2021-09-07,13.09,13.09,12.705,12.755,65316.0
2021-09-08,12.815,13.01,12.765,12.985,139459.0
2021-09-09,12.885,12.99,12.61,12.61,144143.0
2021-09-10,12.65,12.86,12.635,12.85,71528.0
2021-09-13,12.85,12.895,12.51,12.58,81987.0
2021-09-14,12.39,12.6,12.32,12.38,106088.0
2021-09-15,12.425,12.46,12.26,12.46,113391.0
2021-09-16,12.53,12.755,12.38,12.575,49719.0
2021-09-17,12.925,12.95,12.68,12.95,123396.0
2021-09-20,12.915,12.975,12.485,12.61,116297.0
2021-09-21,12.66,13.15,12.615,13.055,140537.0
2021-09-22,13.035,13.14,12.785,12.785,130670.0
2021-09-23,12.835,13.045,12.835,13.02,154656.0
2021-09-24,13.09,13.125,12.965,13.0,247280.0
2021-09-27,13.13,13.595,13.13,13.525,184822.0
2021-09-28,13.82,14.265,13.57,13.68,158547.0
2021-09-29,13.525,13.525,13.06,13.27,101325.0
2021-09-30,13.33,13.47,13.185,13.315,163451.0
2021-10-01,12.65,13.57,12.365,13.49,195069.0
2021-10-04,13.525,13.84,13.515,13.84,58343.0
2021-10-05,13.785,13.785,13.35,13.74,119885.0
2021-10-06,13.74,13.855,13.16,13.16,173647.0
2021-10-07,13.36,13.41,13.08,13.175,205900.0
2021-10-08,13.305,13.505,12.955,13.21,197179.0
2021-10-11,13.305,13.305,12.915,13.09,230608.0
2021-10-12,13.0,13.165,12.345,13.15,309042.0
2021-10-13,13.13,13.49,12.815,13.4,174721.0
2021-10-14,13.49,13.855,13.02,13.61,228856.0
2021-10-15,13.785,13.89,13.525,13.75,129453.0
2021-10-18,13.75,13.925,13.525,13.61,109361.0
2021-10-19,13.61,13.705,13.295,13.525,233042.0
2021-10-20,13.61,13.845,13.315,13.61,208159.0
2021-10-21,13.62,13.62,13.09,13.34,221416.0
2021-10-22,13.5,14.085,13.48,13.95,277796.0
2021-10-25,13.995,14.255,13.505,13.795,237509.0
2021-10-26,13.96,14.43,13.88,14.3,315461.0
2021-10-27,14.395,14.51,13.98,14.22,252919.0
2021-10-28,14.24,14.395,14.015,14.395,147556.0
2021-10-29,14.395,14.555,14.25,14.325,274128.0
2021-11-01,14.51,14.805,14.19,14.275,369599.0
2021-11-02,14.285,14.36,13.915,14.29,186734.0
2021-11-03,14.335,14.415,14.185,14.395,206496.0
2021-11-04,14.395,14.57,14.095,14.475,117986.0
2021-11-05,14.565,14.73,14.425,14.5,123447.0
2021-11-08,14.5,14.72,14.45,14.595,244888.0
2021-11-09,14.66,14.735,14.45,14.495,148079.0
2021-11-10,14.485,14.495,14.195,14.45,163163.0
2021-11-11,14.3,14.36,13.935,14.32,132337.0
2021-11-12,14.565,14.565,14.065,14.395,164701.0
2021-11-15,14.395,14.45,14.15,14.195,92832.0
2021-11-16,14.135,14.3,13.795,13.875,264261.0
2021-11-17,14.11,14.115,13.725,13.935,407995.0
2021-11-18,14.17,14.17,13.875,13.89,238726.0
2021-11-19,13.96,13.98,13.74,13.82,179373.0
2021-11-22,14.17,14.17,13.43,13.465,89056.0
2021-11-23,13.68,13.775,13.47,13.595,114276.0
2021-11-24,13.465,13.585,13.3,13.525,124882.0
2021-11-25,13.515,13.735,13.245,13.525,214707.0
2021-11-26,13.56,13.56,13.055,13.15,144991.0
2021-11-29,12.66,12.975,12.51,12.885,207158.0
2021-11-30,12.885,13.515,12.885,13.295,238416.0
2021-12-01,13.29,13.29,12.765,12.955,273448.0
2021-12-02,12.955,13.115,12.885,12.955,279436.0
2021-12-03,12.955,13.365,12.625,13.235,220356.0
2021-12-06,13.235,13.64,12.93,12.93,325234.0
2021-12-07,12.92,13.16,12.885,13.08,286760.0
2021-12-08,13.61,13.61,13.025,13.23,294791.0
2021-12-09,13.22,13.315,12.92,12.92,296117.0
2021-12-10,12.94,13.09,12.74,13.09,371202.0
2021-12-13,13.09,13.29,12.845,13.2,328350.0
2021-12-14,12.95,13.235,12.95,13.07,205195.0
2021-12-15,13.09,13.09,12.8,12.845,258588.0
2021-12-16,12.825,12.965,12.635,12.955,373317.0
2021-12-17,13.07,13.07,12.365,12.365,3022826.0
2021-12-20,12.435,12.555,12.205,12.275,332840.0
2021-12-21,12.215,12.625,12.11,12.555,248223.0
2021-12-22,12.565,12.75,12.485,12.58,182080.0
2021-12-23,12.05,12.815,12.05,12.685,114880.0
2021-12-24,12.87,12.87,12.565,12.66,36573.0
2021-12-29,12.985,12.99,12.715,12.92,163506.0
2021-12-30,13.0,13.16,12.88,12.955,93691.0
2021-12-31,12.775,13.055,12.775,12.895,103691.0
2022-01-04,13.195,13.34,12.95,13.29,148325.0
2022-01-05,13.47,13.47,12.885,12.915,100230.0
2022-01-06,12.74,12.85,12.27,12.31,124030.0
2022-01-07,12.305,12.555,12.27,12.375,116863.0
2022-01-10,12.225,12.285,12.005,12.26,137299.0
2022-01-11,11.955,12.365,11.955,12.155,135432.0
2022-01-12,12.39,12.405,12.225,12.295,113491.0
2022-01-13,12.04,12.225,12.04,12.155,122265.0
2022-01-14,12.145,12.285,11.91,12.225,152499.0
2022-01-17,12.155,12.47,12.145,12.47,126655.0
2022-01-18,12.38,12.53,12.26,12.345,95104.0
2022-01-19,12.005,12.45,12.005,12.24,148917.0
2022-01-20,12.065,12.205,12.06,12.155,170890.0
2022-01-21,11.725,12.075,11.7,11.78,144525.0
2022-01-24,11.69,11.83,11.49,11.72,140535.0
2022-01-25,11.51,11.69,11.28,11.43,194388.0
2022-01-27,11.685,11.865,11.005,11.15,176157.0
2022-01-28,11.44,11.815,11.16,11.815,498833.0
2022-01-31,10.045,11.895,10.045,11.735,98235.0
2022-02-01,11.16,11.955,11.16,11.83,88622.0
2022-02-02,11.515,12.165,11.515,12.145,98951.0
2022-02-03,11.865,12.18,11.865,12.04,88883.0
2022-02-04,11.675,12.235,11.5,12.18,115827.0
2022-02-07,11.85,12.405,11.85,12.295,172197.0
2022-02-08,12.025,12.52,11.99,12.52,106883.0
2022-02-09,12.32,12.575,12.205,12.575,213299.0
2022-02-10,12.59,12.93,12.59,12.785,133634.0
2022-02-11,12.59,12.87,12.51,12.695,100599.0
2022-02-14,12.065,12.74,12.065,12.6,89302.0
2022-02-15,12.34,13.09,12.34,12.495,114185.0
2022-02-16,12.87,13.045,12.59,12.915,144841.0
2022-02-17,12.955,13.035,12.765,12.765,133506.0
2022-02-18,12.705,12.87,12.645,12.715,155706.0
2022-02-21,13.175,13.375,12.8,13.35,202231.0
2022-02-22,13.09,13.2,12.685,12.775,147978.0
2022-02-23,12.715,13.23,12.715,13.08,230065.0
2022-02-24,13.385,13.4,12.47,12.65,282469.0
2022-02-25,12.705,12.975,12.39,12.705,364547.0
2022-02-28,12.685,12.88,12.435,12.575,156010.0
2022-03-01,12.92,13.26,12.575,12.635,145812.0
2022-03-02,12.1,12.6,12.1,12.38,263894.0
2022-03-03,12.75,12.75,12.26,12.27,152596.0
2022-03-04,12.17,12.285,11.98,12.215,190084.0
2022-03-07,12.32,12.32,11.895,11.955,215047.0
2022-03-08,12.215,12.215,11.78,11.79,142828.0
2022-03-09,11.76,11.925,11.69,11.865,91286.0
2022-03-10,11.895,12.16,11.825,12.04,211795.0
2022-03-11,11.675,12.06,11.675,11.945,122536.0
2022-03-14,12.215,12.215,11.96,12.03,81605.0
2022-03-15,11.91,12.06,11.86,11.995,91677.0
2022-03-16,11.825,12.44,11.825,12.39,175679.0
2022-03-17,12.94,13.08,12.59,12.59,277680.0
2022-03-18,12.25,12.65,12.25,12.65,244175.0
2022-03-21,12.65,12.75,12.545,12.65,166150.0
2022-03-22,12.965,12.965,12.215,12.59,160574.0
2022-03-23,12.975,12.975,12.52,12.66,137575.0
2022-03-24,12.275,12.66,11.795,12.52,100498.0
2022-03-25,12.905,12.93,12.46,12.46,99910.0
2022-03-28,12.635,12.635,12.26,12.625,57033.0
2022-03-29,12.81,12.81,12.495,12.565,72051.0
2022-03-30,12.825,12.825,12.51,12.67,128125.0
2022-03-31,12.65,12.93,12.44,12.65,152908.0
2022-04-01,12.475,12.6,12.33,12.39,50424.0
2022-04-04,12.13,12.435,12.13,12.375,88025.0
2022-04-05,12.425,12.505,12.165,12.355,130838.0
2022-04-06,12.17,12.405,12.13,12.405,167440.0
2022-04-07,12.34,12.475,12.13,12.215,80003.0
2022-04-08,12.39,12.39,12.205,12.25,63364.0
2022-04-11,12.215,12.44,12.18,12.26,47505.0
2022-04-12,12.475,12.475,12.13,12.225,126002.0
2022-04-13,12.215,12.34,12.155,12.33,96661.0
2022-04-14,12.33,12.47,12.235,12.405,119557.0
2022-04-19,12.215,12.44,12.215,12.39,74806.0
2022-04-20,12.44,12.685,12.435,12.575,111254.0
2022-04-21,12.695,12.825,12.59,12.635,72139.0
2022-04-22,12.87,12.87,12.415,12.53,109483.0
2022-04-26,12.04,12.305,12.04,12.215,214356.0
2022-04-27,12.06,12.225,11.91,11.98,207698.0
2022-04-28,12.04,12.495,11.995,12.415,199999.0
2022-04-29,12.61,12.885,12.53,12.765,120097.0
2022-05-02,12.625,12.73,12.495,12.59,103638.0
2022-05-03,12.47,12.635,12.47,12.47,98763.0
2022-05-04,12.915,12.915,12.46,12.485,74174.0
2022-05-05,12.565,12.615,12.495,12.59,65965.0
2022-05-06,12.825,12.895,12.275,12.495,125535.0
2022-05-09,12.235,12.545,12.12,12.26,80194.0
2022-05-10,12.215,12.345,11.995,12.235,160178.0
2022-05-11,11.86,12.13,11.725,12.05,140267.0
2022-05-12,12.215,12.46,11.865,11.955,153446.0
2022-05-13,12.215,12.955,12.215,12.955,185360.0
2022-05-16,13.15,13.445,13.01,13.175,173118.0
2022-05-17,12.685,13.14,12.65,13.095,128326.0
2022-05-18,13.22,13.395,13.09,13.385,90494.0
2022-05-19,13.14,13.27,12.895,12.955,152717.0
2022-05-20,12.86,13.01,12.615,12.905,81546.0
2022-05-23,13.295,13.295,12.785,12.95,108500.0
2022-05-24,12.59,12.99,12.565,12.73,80024.0
2022-05-25,13.045,13.045,12.415,12.73,152173.0
2022-05-26,12.555,12.86,12.51,12.61,90760.0
2022-05-27,12.835,12.88,12.485,12.87,112601.0
2022-05-30,13.09,13.21,12.915,13.025,182416.0
2022-05-31,12.53,13.305,12.235,12.88,569642.0
2022-06-01,12.975,13.09,12.695,12.835,166167.0
2022-06-02,12.755,12.8,12.61,12.67,92808.0
2022-06-03,12.86,12.975,12.685,12.95,93136.0
2022-06-06,12.95,12.95,12.635,12.74,98485.0
2022-06-07,12.45,12.74,12.435,12.61,163264.0
2022-06-08,12.825,12.87,12.51,12.625,152904.0
2022-06-09,12.6,12.61,12.33,12.33,73335.0
2022-06-10,12.215,12.215,11.97,12.13,88334.0
2022-06-14,11.43,11.675,11.395,11.665,204834.0
2022-06-15,11.99,11.995,11.43,11.615,253666.0
2022-06-16,11.72,11.72,11.37,11.45,225886.0
2022-06-17,11.42,11.665,11.07,11.65,271340.0
2022-06-20,11.955,12.17,11.665,12.1,135935.0
2022-06-21,12.065,12.51,11.93,12.51,92344.0
2022-06-22,12.285,12.305,11.77,11.795,161780.0
2022-06-23,11.795,12.095,11.69,11.755,114972.0
2022-06-24,11.71,12.015,11.69,11.885,106434.0
2022-06-27,11.96,12.155,11.92,12.06,222636.0
2022-06-28,12.015,12.165,11.79,12.1,259079.0
2022-06-29,12.11,12.13,11.865,11.955,217587.0
2022-06-30,11.83,11.865,11.24,11.385,244124.0
2022-07-01,11.465,11.72,11.15,11.545,124185.0
2022-07-04,11.86,12.275,11.83,11.895,267359.0
2022-07-05,12.145,12.145,11.605,11.71,75889.0
2022-07-06,11.525,11.875,11.485,11.725,121295.0
2022-07-07,11.725,11.97,11.55,11.945,157029.0
2022-07-08,11.795,12.03,11.78,11.9,58057.0
2022-07-11,11.62,11.895,11.615,11.7,68702.0
2022-07-12,10.66,11.585,10.66,11.455,136946.0
2022-07-13,11.175,11.685,10.935,11.615,194936.0
2022-07-14,11.515,12.205,11.485,11.84,126955.0
2022-07-15,11.335,11.795,11.335,11.57,135824.0
2022-07-18,11.92,11.935,11.545,11.935,60482.0
2022-07-19,11.57,11.99,11.57,11.825,211265.0
2022-07-20,12.26,12.345,11.865,12.155,96448.0
2022-07-21,12.11,12.26,11.9,12.205,87220.0
2022-07-22,11.96,12.1,11.885,12.085,167170.0
2022-07-25,12.24,12.33,12.015,12.085,85519.0
2022-07-26,12.26,12.26,12.025,12.025,85196.0
2022-07-27,11.7,12.04,11.7,11.91,48822.0
2022-07-28,11.9,12.12,11.895,12.12,73410.0
2022-07-29,12.375,12.46,12.17,12.355,122884.0
2022-08-01,12.4,12.435,12.085,12.135,92027.0
2022-08-02,12.305,12.45,12.155,12.44,83330.0
2022-08-03,12.81,12.81,12.225,12.495,129283.0
2022-08-04,12.825,12.895,11.97,12.52,71640.0
2022-08-05,12.845,12.845,12.53,12.635,62818.0
2022-08-08,12.32,12.505,12.32,12.475,51742.0
2022-08-09,12.475,12.65,12.4,12.625,46059.0
2022-08-10,12.26,12.555,12.26,12.425,82855.0
2022-08-11,12.765,12.815,12.555,12.635,79815.0
2022-08-12,12.355,12.625,12.27,12.545,109231.0
2022-08-15,12.39,12.75,12.39,12.75,46668.0
2022-08-16,13.08,13.395,13.025,13.395,122767.0
2022-08-17,13.455,13.515,13.27,13.41,91962.0
2022-08-18,13.41,13.48,13.315,13.36,90290.0
2022-08-19,13.385,13.69,13.35,13.525,111155.0
2022-08-22,13.57,13.83,13.49,13.515,216119.0
2022-08-23,13.13,13.245,12.955,12.99,199472.0
2022-08-24,13.515,13.515,13.16,13.36,121235.0
2022-08-25,13.325,13.49,13.14,13.26,80181.0
2022-08-26,13.29,13.305,13.07,13.15,148720.0
2022-08-29,12.58,12.95,12.58,12.86,95652.0
2022-08-30,12.915,13.01,12.72,12.895,120433.0
2022-08-31,12.94,13.035,12.845,12.955,115273.0
2022-09-01,13.13,13.165,12.74,12.965,160940.0
2022-09-02,13.09,13.245,12.74,12.775,55761.0
2022-09-05,13.055,13.055,12.695,12.905,50466.0
2022-09-06,12.705,12.965,12.485,12.575,81907.0
2022-09-07,12.44,12.58,12.075,12.345,206507.0
2022-09-08,12.485,12.695,12.365,12.475,100468.0
2022-09-09,12.365,12.4,12.11,12.165,100222.0
2022-09-12,12.405,12.405,12.235,12.375,94840.0
2022-09-13,12.225,12.38,11.78,12.34,171832.0
2022-09-14,11.78,11.97,11.29,11.78,274437.0
2022-09-15,11.755,11.885,11.325,11.325,187380.0
2022-09-16,11.045,11.515,11.045,11.515,250634.0
2022-09-19,11.29,11.585,11.29,11.325,92477.0
2022-09-20,11.385,11.615,11.325,11.5,204840.0
2022-09-21,11.745,12.275,11.44,11.57,253468.0
2022-09-23,11.465,11.475,11.005,11.23,215657.0
2022-09-26,10.995,11.345,10.985,11.315,152668.0
2022-09-27,11.335,11.35,11.125,11.345,187470.0
2022-09-28,11.105,11.45,10.725,11.385,215799.0
2022-09-29,11.675,11.675,11.275,11.385,98512.0
2022-09-30,11.04,11.315,11.005,11.315,175078.0
2022-10-03,11.255,11.345,11.01,11.125,161780.0
2022-10-04,11.24,11.595,11.16,11.585,142781.0
2022-10-05,11.31,11.85,11.31,11.825,194565.0
2022-10-06,11.69,11.78,11.63,11.675,98549.0
2022-10-07,11.065,11.63,11.065,11.56,95163.0
2022-10-10,11.345,11.515,11.135,11.325,117047.0
2022-10-11,10.995,11.395,10.995,11.345,123711.0
2022-10-12,11.245,11.405,11.16,11.37,92806.0
2022-10-13,11.345,11.415,11.23,11.31,100116.0
2022-10-14,11.415,11.49,11.315,11.37,170513.0
2022-10-17,11.325,11.465,11.185,11.35,74770.0
2022-10-18,11.43,11.725,11.38,11.64,132960.0
2022-10-19,11.865,11.895,11.63,11.885,83204.0
2022-10-20,11.865,11.91,11.43,11.9,132276.0
2022-10-21,11.605,12.425,11.605,12.32,125562.0
2022-10-24,12.635,12.635,12.155,12.285,186786.0
2022-10-25,12.53,12.555,12.25,12.495,100837.0
2022-10-26,12.04,12.58,12.04,12.58,153478.0
2022-10-27,12.645,12.72,12.47,12.47,112925.0
2022-10-28,12.345,12.685,12.25,12.67,105855.0
2022-10-31,12.885,13.045,12.705,13.035,189310.0
2022-11-01,13.085,13.475,13.035,13.295,336157.0
2022-11-02,13.06,13.29,13.06,13.23,259367.0
2022-11-03,13.115,13.3,12.1,12.92,132771.0
2022-11-04,12.875,12.875,12.6,12.75,97449.0
2022-11-07,12.575,12.745,12.195,12.39,172945.0
2022-11-08,12.195,12.485,12.195,12.45,163979.0
2022-11-09,12.445,12.55,12.33,12.445,172714.0
2022-11-10,12.265,12.265,11.92,12.215,193454.0
2022-11-11,12.565,12.715,12.365,12.655,238394.0
2022-11-14,12.97,12.97,12.265,12.265,128557.0
2022-11-15,12.53,12.53,12.32,12.47,229680.0
2022-11-16,12.345,12.53,12.3,12.445,177648.0
2022-11-17,12.45,12.595,12.25,12.31,182981.0
2022-11-18,12.67,12.67,12.195,12.22,129869.0
2022-11-21,12.345,12.355,12.1,12.115,90652.0
2022-11-22,12.355,12.355,12.065,12.15,109511.0
2022-11-23,12.23,12.255,12.03,12.22,107863.0
2022-11-24,12.09,12.295,12.08,12.22,52450.0
2022-11-25,12.355,12.365,12.135,12.145,98818.0
2022-11-28,12.195,12.285,12.065,12.065,116565.0
2022-11-29,12.18,12.195,12.035,12.115,252333.0
2022-11-30,11.665,12.1,11.655,12.1,250084.0
2022-12-01,12.195,12.22,11.95,12.045,279767.0
2022-12-02,12.145,12.17,11.95,12.125,158907.0
2022-12-05,12.145,12.145,11.885,11.975,96782.0
2022-12-06,11.78,12.145,11.78,11.975,206992.0
2022-12-07,11.755,11.86,11.605,11.835,325638.0
2022-12-08,12.035,12.035,11.605,11.71,225828.0
2022-12-09,11.595,11.695,11.375,11.57,218378.0
2022-12-12,11.545,11.545,11.26,11.525,189378.0
2022-12-13,11.615,11.71,11.48,11.695,159952.0
2022-12-14,11.695,11.735,11.47,11.7,222568.0
2022-12-15,11.71,11.835,11.64,11.655,262964.0
2022-12-16,11.135,11.66,11.135,11.33,342358.0
2022-12-19,11.47,12.09,11.295,11.42,143640.0
2022-12-20,11.27,11.385,11.2,11.25,150304.0
2022-12-21,11.55,11.55,11.33,11.41,158050.0
2022-12-22,11.47,11.78,11.43,11.695,102972.0
2022-12-23,11.685,11.79,11.41,11.49,49914.0
2022-12-28,11.355,11.525,11.155,11.285,79016.0
2022-12-29,11.34,11.34,11.03,11.085,84580.0
2022-12-30,11.42,11.43,11.05,11.235,115246.0
2023-01-03,11.2,11.235,10.96,11.13,82418.0
2023-01-04,11.465,11.465,11.205,11.395,117435.0
2023-01-05,11.465,11.515,11.235,11.385,112718.0
2023-01-06,11.085,11.47,11.085,11.47,80996.0
2023-01-09,11.545,11.595,11.34,11.505,56276.0
2023-01-10,11.455,11.605,11.455,11.56,65055.0
2023-01-11,11.585,11.765,11.445,11.745,131852.0
2023-01-12,11.895,12.01,11.8,11.895,100329.0
2023-01-13,12.345,12.345,11.87,12.0,83949.0
2023-01-16,12.0,12.07,11.765,11.815,82770.0
2023-01-17,11.56,11.92,11.505,11.8,73080.0
2023-01-18,12.09,12.135,11.755,11.975,95882.0
2023-01-19,12.145,12.145,11.85,11.94,57974.0
2023-01-20,12.15,12.15,11.895,11.995,75574.0
2023-01-23,11.995,12.07,11.85,11.995,83984.0
2023-01-24,12.25,12.25,11.94,12.0,123470.0
2023-01-25,11.88,12.145,11.765,12.045,104607.0
2023-01-27,11.88,12.275,11.85,12.22,90614.0
2023-01-30,12.265,12.345,12.09,12.105,80886.0
2023-01-31,12.295,12.415,12.045,12.415,165801.0
2023-02-01,12.045,12.555,11.94,12.38,110605.0
2023-02-02,12.555,12.575,12.265,12.37,95429.0
2023-02-03,12.445,12.815,12.38,12.735,96023.0
2023-02-06,12.75,12.75,12.435,12.585,97632.0
2023-02-07,12.46,12.665,12.115,12.485,108952.0
2023-02-08,11.92,12.52,11.92,12.52,162213.0
2023-02-09,12.425,12.91,12.335,12.355,83708.0
2023-02-10,12.035,12.345,12.035,12.1,58297.0
2023-02-13,11.805,12.23,11.805,12.17,126672.0
2023-02-14,12.3,12.355,12.03,12.18,120758.0
2023-02-15,12.22,12.46,12.17,12.415,88953.0
2023-02-16,12.495,12.705,12.45,12.485,126835.0
2023-02-17,12.3,12.54,12.265,12.52,140752.0
2023-02-20,13.185,13.185,12.17,12.37,162243.0
2023-02-21,12.135,12.285,11.5,11.62,234261.0
2023-02-22,11.57,11.64,11.42,11.545,187751.0
2023-02-23,11.56,11.725,11.435,11.7,215950.0
2023-02-24,11.8,12.01,11.57,11.845,239771.0
2023-02-27,11.535,11.8,11.535,11.62,150468.0
2023-02-28,11.835,11.835,11.545,11.55,126814.0
2023-03-01,11.385,11.545,11.35,11.455,102560.0
2023-03-02,11.685,11.685,11.2,11.28,183746.0
2023-03-03,11.27,11.385,11.19,11.355,78006.0
2023-03-06,11.525,11.55,11.28,11.34,84617.0
2023-03-07,11.25,11.455,11.25,11.42,105477.0
2023-03-08,11.295,11.635,11.295,11.525,123244.0
2023-03-09,11.605,11.625,11.435,11.51,139893.0
2023-03-10,11.545,11.545,11.14,11.15,76636.0
2023-03-13,11.13,11.32,11.025,11.07,102734.0
2023-03-14,11.025,11.26,10.695,10.89,255529.0
2023-03-15,10.685,10.94,10.655,10.73,123088.0
2023-03-16,10.585,10.845,10.53,10.74,222111.0
2023-03-17,10.755,10.935,10.575,10.61,258147.0
2023-03-20,10.585,10.635,10.38,10.395,145852.0
2023-03-21,10.395,10.605,10.395,10.53,80682.0
2023-03-22,10.765,11.005,10.53,10.72,196223.0
2023-03-23,10.54,10.88,10.54,10.775,149192.0
2023-03-24,10.605,10.88,10.605,10.8,129368.0
2023-03-27,10.79,11.035,10.65,10.915,98769.0
2023-03-28,10.935,11.07,10.82,11.05,181751.0
2023-03-29,11.0,11.175,10.955,10.98,110276.0
2023-03-30,11.13,11.215,10.98,11.015,136542.0
2023-03-31,11.085,11.15,10.945,10.945,98411.0
2023-04-03,10.755,11.24,10.755,11.175,90017.0
2023-04-04,11.025,11.625,11.015,11.015,83144.0
2023-04-05,11.445,11.445,11.045,11.045,85849.0
2023-04-06,11.125,11.205,10.99,11.045,139879.0
2023-04-11,11.465,11.465,11.125,11.25,139459.0
2023-04-12,11.215,11.215,11.0,11.06,57735.0
2023-04-13,11.035,11.155,11.035,11.07,93416.0
2023-04-14,11.035,11.32,11.035,11.31,83289.0
2023-04-17,11.33,11.39,11.15,11.175,90163.0
2023-04-18,11.105,11.195,10.91,11.005,115897.0
2023-04-19,10.96,11.05,10.855,10.91,80165.0
2023-04-20,10.97,11.08,10.9,10.96,138395.0
2023-04-21,11.08,11.08,10.91,10.945,75575.0
2023-04-24,11.0,11.115,10.91,11.115,89114.0
2023-04-26,11.13,11.14,10.96,11.025,126855.0
2023-04-27,10.955,11.045,10.855,10.91,46545.0
2023-04-28,10.98,11.0,10.73,10.765,115429.0
2023-05-01,10.915,10.975,10.79,10.79,113747.0
2023-05-02,10.765,10.955,10.72,10.72,158461.0
2023-05-03,10.63,10.675,10.53,10.61,154511.0
2023-05-04,10.605,10.87,10.575,10.79,121585.0
2023-05-05,10.525,10.88,10.525,10.745,157975.0
2023-05-08,10.96,10.96,10.47,10.855,103363.0
2023-05-09,10.575,10.825,10.495,10.495,119327.0
2023-05-10,10.515,10.655,10.475,10.575,112818.0
2023-05-11,10.655,10.655,10.44,10.585,97531.0
2023-05-12,10.62,10.81,10.575,10.605,123302.0
2023-05-15,10.57,10.63,10.435,10.44,51134.0
2023-05-16,10.395,10.435,10.28,10.36,116354.0
2023-05-17,10.265,10.335,10.18,10.28,196058.0
2023-05-18,10.35,10.46,10.225,10.335,81704.0
2023-05-19,10.46,10.53,10.325,10.495,71260.0
2023-05-22,10.47,10.47,10.155,10.175,107570.0
2023-05-23,10.225,10.29,10.165,10.19,88599.0
2023-05-24,10.175,10.235,10.085,10.13,69392.0
2023-05-25,9.995,10.155,9.965,10.155,103950.0
2023-05-26,10.11,10.3,10.05,10.27,113350.0
2023-05-29,10.495,10.495,10.27,10.35,89676.0
2023-05-30,10.31,10.575,10.31,10.54,98986.0
2023-05-31,10.315,10.575,10.315,10.575,700050.0
2023-06-01,10.48,10.695,10.395,10.665,136395.0
2023-06-02,10.79,10.79,10.655,10.73,91361.0
2023-06-05,10.865,10.91,10.785,10.82,57269.0
2023-06-06,10.785,10.855,10.55,10.8,132863.0
2023-06-07,10.91,10.91,10.765,10.855,99216.0
2023-06-08,10.88,10.88,10.74,10.765,130159.0
2023-06-09,10.755,10.89,10.695,10.835,75660.0
2023-06-13,10.91,11.05,10.89,11.05,71902.0
2023-06-14,11.08,11.34,10.935,11.015,117326.0
2023-06-15,11.025,11.195,10.81,10.835,206244.0
2023-06-16,10.88,11.0,10.8,11.0,166397.0
2023-06-19,11.06,11.17,11.005,11.17,79647.0
2023-06-20,11.195,11.465,11.115,11.465,125541.0
2023-06-21,11.51,11.615,11.205,11.22,134766.0
2023-06-22,11.215,11.215,10.865,10.865,107974.0
2023-06-23,10.825,10.865,10.74,10.8,59029.0
2023-06-26,10.745,10.825,10.665,10.7,80147.0
2023-06-27,10.71,10.72,10.35,10.55,82729.0
2023-06-28,10.54,10.695,10.47,10.695,212978.0
2023-06-29,10.695,10.74,10.515,10.54,222996.0
2023-06-30,10.525,10.64,10.435,10.525,269498.0
2023-07-03,10.505,10.525,10.335,10.39,150729.0
2023-07-04,10.38,10.515,10.245,10.48,104796.0
2023-07-05,10.155,10.48,10.155,10.435,163467.0
2023-07-06,10.47,10.485,10.085,10.29,171268.0
2023-07-07,10.145,10.335,10.015,10.335,162042.0
2023-07-10,10.345,10.37,10.2,10.2,94195.0
2023-07-11,10.3,10.415,10.265,10.31,152695.0
2023-07-12,10.45,10.46,10.3,10.38,54981.0
2023-07-13,10.45,10.65,10.435,10.56,146229.0
2023-07-14,10.62,10.62,10.435,10.525,133493.0
2023-07-17,10.54,10.55,10.35,10.485,109704.0
2023-07-18,10.345,10.505,10.09,10.19,114759.0
2023-07-19,10.395,10.495,10.21,10.46,118175.0
2023-07-20,10.48,10.685,10.09,10.65,96084.0
2023-07-21,10.595,10.755,10.11,10.755,101939.0
2023-07-24,10.755,10.855,10.685,10.765,135033.0
2023-07-25,10.785,10.88,10.765,10.845,137787.0
2023-07-26,10.845,10.9,10.62,10.8,89167.0
2023-07-27,10.79,11.08,10.7,11.0,189471.0
2023-07-28,11.0,11.09,10.9,11.05,84273.0
2023-07-31,11.025,11.15,10.935,10.945,91157.0
2023-08-01,10.96,11.035,10.765,10.915,118875.0
2023-08-02,10.415,10.785,10.415,10.485,238734.0
2023-08-03,10.53,10.9,10.35,10.825,364303.0
2023-08-04,10.755,11.07,10.31,11.07,224350.0
2023-08-07,10.98,11.035,10.785,10.845,226364.0
2023-08-08,10.865,10.9,10.705,10.755,211255.0
2023-08-09,10.7,10.915,10.685,10.89,156925.0
2023-08-10,10.87,10.915,10.745,10.825,138442.0
2023-08-11,10.8,10.98,10.745,10.845,111000.0
2023-08-14,10.8,10.865,10.675,10.73,117516.0
2023-08-15,10.7,10.845,10.685,10.82,111875.0
2023-08-16,10.665,10.745,10.505,10.63,172151.0
2023-08-17,10.605,10.8,10.395,10.79,167304.0
2023-08-18,10.61,10.755,10.61,10.72,116154.0
2023-08-21,10.53,10.775,10.53,10.71,130825.0
2023-08-22,10.71,10.775,10.54,10.665,121093.0
2023-08-23,10.64,10.74,10.46,10.64,96881.0
2023-08-24,10.74,10.96,10.695,10.96,171443.0
2023-08-25,10.775,10.785,10.63,10.785,102115.0
2023-08-28,10.825,11.14,10.74,11.07,212053.0
2023-08-29,11.115,11.115,10.65,10.9,218362.0
2023-08-30,10.99,10.99,10.765,10.845,200752.0
2023-08-31,11.06,11.06,10.835,10.96,184024.0
2023-09-01,10.9,11.095,10.82,10.845,115551.0
2023-09-04,10.915,10.915,10.685,10.745,163536.0
2023-09-05,10.685,10.745,10.62,10.7,62434.0
2023-09-06,10.655,10.665,10.495,10.57,154855.0
2023-09-07,10.505,10.655,10.435,10.54,154744.0
2023-09-08,10.575,10.63,10.46,10.55,123469.0
2023-09-11,10.44,10.665,10.405,10.665,134924.0
2023-09-12,10.65,10.815,10.555,10.665,331603.0
2023-09-13,10.7,10.715,10.57,10.7,261930.0
2023-09-14,10.56,10.715,10.535,10.55,287852.0
2023-09-15,10.735,10.78,10.47,10.47,287483.0
2023-09-18,10.415,10.505,10.385,10.385,201717.0
2023-09-19,10.33,10.425,10.045,10.095,321506.0
2023-09-20,10.01,10.34,10.01,10.34,181375.0
2023-09-21,10.34,10.495,10.185,10.26,398331.0
2023-09-22,10.1,10.25,10.03,10.22,175249.0
2023-09-25,10.15,10.175,10.095,10.175,101837.0
2023-09-26,10.085,10.13,10.04,10.1,121984.0
2023-09-27,10.03,10.135,10.03,10.1,135423.0
2023-09-28,10.085,10.185,10.05,10.175,230286.0
2023-09-29,10.065,10.22,10.055,10.1,226346.0
2023-10-02,10.14,10.155,10.0,10.04,90133.0
2023-10-03,9.78,9.92,9.67,9.67,214918.0
2023-10-04,9.645,9.715,9.575,9.67,255089.0
2023-10-05,9.66,9.835,9.56,9.78,149031.0
2023-10-06,9.76,9.935,9.725,9.87,98619.0
2023-10-09,9.825,9.935,9.755,9.89,71002.0
2023-10-10,10.03,10.1,9.88,10.045,156368.0
2023-10-11,10.12,10.175,10.0,10.15,79913.0
2023-10-12,10.22,10.295,10.13,10.155,106657.0
2023-10-13,10.01,10.23,9.91,9.945,80090.0
2023-10-16,9.855,9.91,9.7,9.81,83773.0
2023-10-17,10.075,10.085,9.725,9.925,75144.0
2023-10-18,9.965,10.0,9.65,9.745,108225.0
2023-10-19,9.625,9.705,9.54,9.645,84804.0
2023-10-20,9.525,9.955,9.415,9.87,127673.0
2023-10-23,9.615,9.725,9.46,9.625,160632.0
2023-10-24,9.56,9.725,9.46,9.595,157968.0
2023-10-25,9.525,9.59,9.295,9.55,218785.0
2023-10-26,9.525,9.59,9.33,9.59,168205.0
2023-10-27,9.595,9.625,9.275,9.33,124704.0
2023-10-30,9.185,9.485,9.185,9.395,131477.0
2023-10-31,9.45,9.645,9.36,9.54,149078.0
2023-11-01,9.58,9.66,9.415,9.55,169730.0
2023-11-02,9.68,9.88,9.555,9.845,92073.0
2023-11-03,10.04,10.14,9.89,9.965,162805.0
2023-11-06,10.065,10.095,9.835,9.92,88775.0
2023-11-07,9.925,10.055,9.825,9.92,79649.0
2023-11-08,10.055,10.14,9.92,9.965,265609.0
2023-11-09,10.15,10.15,9.845,9.955,92907.0
2023-11-10,9.9,10.02,9.9,9.945,48832.0
2023-11-13,9.99,10.0,9.855,9.855,34785.0
2023-11-14,10.1,10.1,9.91,9.925,98122.0
2023-11-15,10.075,10.095,9.945,10.02,80094.0
2023-11-16,10.02,10.11,9.935,10.11,108235.0
2023-11-17,10.15,10.15,10.04,10.085,57889.0
2023-11-20,10.12,10.165,10.01,10.075,54234.0
2023-11-21,10.175,10.175,9.965,10.075,71719.0
2023-11-22,10.075,10.25,10.04,10.085,89233.0
2023-11-23,10.055,10.09,9.92,9.945,112138.0
2023-11-24,10.01,10.04,9.89,9.935,17732.0
2023-11-27,9.965,10.085,9.81,9.855,64716.0
2023-11-28,9.825,9.88,9.715,9.725,88392.0
2023-11-29,9.835,10.085,9.715,9.985,126080.0
2023-11-30,10.085,10.085,9.875,10.03,173492.0
2023-12-01,9.46,9.855,9.46,9.635,114715.0
2023-12-04,9.705,10.055,9.67,9.735,67878.0
2023-12-05,9.635,9.715,9.405,9.505,135654.0
2023-12-06,9.58,10.48,9.515,10.315,159571.0
2023-12-07,10.285,10.58,10.04,10.425,276064.0
2023-12-08,10.505,10.715,10.45,10.635,118625.0
2023-12-11,10.7,10.975,10.66,10.81,168707.0
2023-12-12,10.89,11.025,10.825,10.93,160617.0
2023-12-13,10.945,10.995,10.855,10.91,91430.0
2023-12-14,10.985,11.34,10.965,11.325,187146.0
2023-12-15,11.325,11.545,11.22,11.435,151308.0
2023-12-18,11.34,11.45,11.12,11.37,69811.0
2023-12-19,11.445,11.5,11.34,11.39,107460.0
2023-12-20,11.535,11.57,11.34,11.46,138045.0
2023-12-21,11.38,11.38,10.97,11.075,214324.0
2023-12-22,11.13,11.13,10.865,10.955,87810.0
2023-12-27,11.45,11.45,11.105,11.165,54523.0
2023-12-28,11.26,11.285,11.165,11.285,53300.0
2023-12-29,11.275,11.425,11.22,11.23,61161.0
2024-01-02,11.205,11.335,11.155,11.22,62260.0
2024-01-03,11.065,11.16,11.0,11.04,81165.0
2024-01-04,11.105,11.23,10.91,11.13,94853.0
2024-01-05,11.14,11.205,10.985,10.985,72894.0
2024-01-08,11.01,11.15,10.955,11.075,62635.0
2024-01-09,11.315,11.39,11.135,11.38,88398.0
2024-01-10,11.47,11.67,11.325,11.425,95297.0
2024-01-11,11.545,11.545,11.295,11.35,95999.0
2024-01-12,11.26,11.35,11.25,11.26,56356.0
2024-01-15,11.22,11.38,11.22,11.285,71990.0
2024-01-16,11.285,11.335,11.105,11.26,91149.0
2024-01-17,11.26,11.435,11.26,11.295,94516.0
2024-01-18,11.27,11.39,11.21,11.27,132917.0
2024-01-19,11.425,11.58,11.305,11.46,89685.0
2024-01-22,11.535,11.775,11.5,11.5,136103.0
2024-01-23,11.56,11.68,11.46,11.655,102130.0
2024-01-24,11.655,11.725,11.49,11.665,162204.0
2024-01-25,11.665,11.665,11.405,11.61,143264.0
2024-01-29,11.79,11.79,11.58,11.71,100549.0
2024-01-30,11.8,11.82,11.48,11.505,127725.0
2024-01-31,11.58,11.7,11.475,11.58,158298.0
2024-02-01,11.45,11.45,11.185,11.305,173511.0
2024-02-02,11.295,11.56,11.295,11.545,142868.0
2024-02-05,11.445,11.685,11.38,11.525,76995.0
2024-02-06,11.38,11.615,11.38,11.435,108010.0
2024-02-07,11.61,11.61,11.23,11.285,194150.0
2024-02-08,11.215,11.44,11.185,11.315,100517.0
2024-02-09,11.315,11.395,11.165,11.165,105944.0
2024-02-12,11.165,11.185,11.05,11.105,119485.0
2024-02-13,11.105,11.22,11.04,11.085,148021.0
2024-02-14,10.955,11.02,10.8,10.93,204955.0
2024-02-15,10.845,11.12,10.13,10.24,384164.0
2024-02-16,10.47,10.845,10.13,10.35,260862.0
2024-02-19,10.265,10.405,10.155,10.36,199921.0
2024-02-20,10.275,10.375,10.205,10.265,186420.0
2024-02-21,10.33,10.36,9.935,9.935,205133.0
2024-02-22,9.92,10.13,9.845,10.055,223770.0
2024-02-23,10.065,10.58,10.03,10.535,228552.0
2024-02-26,10.49,10.765,10.49,10.69,244494.0
2024-02-27,10.56,10.79,10.475,10.715,226097.0
2024-02-28,10.99,11.005,10.64,10.855,200312.0
2024-02-29,10.8,11.065,10.8,10.81,285493.0
2024-03-01,10.95,11.055,10.865,10.93,294760.0
2024-03-04,10.93,10.99,10.865,10.95,122296.0
2024-03-05,11.0,11.08,10.85,11.055,150638.0
2024-03-06,10.99,11.22,10.99,11.175,164485.0
2024-03-07,11.22,11.42,11.165,11.37,206482.0
2024-03-08,11.495,11.575,11.155,11.155,211101.0
2024-03-11,11.055,11.21,10.925,11.13,168453.0
2024-03-12,11.09,11.25,11.0,11.12,163793.0
2024-03-13,11.195,11.195,11.055,11.09,153947.0
2024-03-14,11.065,11.27,11.055,11.185,134342.0
2024-03-15,11.195,11.28,11.055,11.055,210335.0
2024-03-18,11.015,11.21,10.95,11.21,100927.0
2024-03-19,11.21,11.21,10.875,10.94,147837.0
2024-03-20,10.925,11.175,10.925,11.045,246263.0
2024-03-21,11.285,11.425,11.21,11.335,228915.0
2024-03-22,11.335,11.41,11.09,11.22,81958.0
2024-03-25,11.21,11.36,11.175,11.28,103143.0
2024-03-26,11.24,11.4,11.175,11.355,73734.0
2024-03-27,11.285,11.42,11.285,11.285,137624.0
2024-03-28,11.4,11.605,11.335,11.605,215588.0
2024-04-02,11.52,11.605,11.25,11.325,86912.0
2024-04-03,11.21,11.295,11.12,11.21,125229.0
2024-04-04,11.355,11.36,11.195,11.335,66387.0
2024-04-05,11.23,11.345,11.195,11.27,64406.0
2024-04-08,11.4,11.41,11.28,11.355,67936.0
2024-04-09,11.38,11.38,11.13,11.195,66125.0
2024-04-10,11.185,11.24,11.015,11.08,97240.0
2024-04-11,10.915,11.26,10.865,11.005,125883.0
2024-04-12,10.93,11.09,10.885,11.055,111734.0
2024-04-15,10.98,11.025,10.925,11.005,91282.0
2024-04-16,10.93,11.015,10.865,11.0,130407.0
2024-04-17,11.005,11.1,10.98,11.055,61572.0
2024-04-18,11.035,11.28,11.035,11.24,89443.0
2024-04-19,11.09,11.155,10.96,11.09,121036.0
2024-04-22,11.24,11.325,11.165,11.26,84340.0
2024-04-23,11.26,11.53,11.26,11.435,110728.0
2024-04-24,11.485,11.55,11.355,11.36,100423.0
2024-04-26,11.26,11.495,10.98,10.98,122798.0
2024-04-29,11.08,11.285,10.96,11.285,118694.0
2024-04-30,11.295,11.325,11.185,11.24,75851.0
2024-05-01,11.09,11.11,10.875,11.005,125805.0
2024-05-02,11.1,11.11,11.0,11.09,119147.0
2024-05-03,11.175,11.23,11.1,11.145,102660.0
2024-05-06,11.165,11.22,11.035,11.11,70962.0
2024-05-07,11.165,11.335,11.09,11.335,110296.0
2024-05-08,11.475,11.475,11.295,11.335,61198.0
2024-05-09,11.325,11.355,11.12,11.195,103138.0
2024-05-10,11.185,11.295,11.07,11.09,345922.0
2024-05-13,11.185,11.185,11.045,11.14,77667.0
2024-05-14,11.14,11.21,10.93,11.155,244310.0
2024-05-15,11.22,11.26,10.625,10.81,222899.0
2024-05-16,10.94,11.03,10.79,10.95,113407.0
2024-05-17,10.785,11.005,10.775,10.915,91679.0
2024-05-20,10.93,11.005,10.85,11.0,47545.0
2024-05-21,10.93,11.12,10.85,11.045,63913.0
2024-05-22,11.08,11.22,11.045,11.145,81878.0
2024-05-23,11.08,11.24,11.035,11.23,59193.0
2024-05-24,11.12,11.22,11.055,11.175,119425.0
2024-05-27,11.295,11.38,11.195,11.26,110783.0
2024-05-28,11.28,11.36,11.185,11.21,73314.0
2024-05-29,11.045,11.21,11.045,11.165,214363.0
2024-05-30,11.08,11.175,10.79,10.8,308592.0
2024-05-31,11.13,11.13,10.67,10.875,226730.0
2024-06-03,11.09,11.09,10.885,10.97,93652.0
2024-06-04,10.95,11.045,10.81,10.93,107787.0
2024-06-05,11.145,11.145,10.895,11.065,89000.0
2024-06-06,11.28,11.295,11.1,11.14,94768.0
2024-06-07,11.305,11.335,11.155,11.21,94324.0
2024-06-11,11.27,11.27,10.755,10.81,117611.0
2024-06-12,11.08,11.08,10.465,10.51,71985.0
2024-06-13,10.605,10.84,10.305,10.41,158309.0
2024-06-14,10.615,10.635,10.345,10.37,67932.0
2024-06-17,10.455,10.455,10.26,10.43,104952.0
2024-06-18,10.84,10.84,10.315,10.36,116742.0
2024-06-19,10.445,10.465,10.325,10.325,90588.0
2024-06-20,10.325,10.51,10.305,10.51,258351.0
2024-06-21,10.745,10.745,10.355,10.465,243959.0
2024-06-24,10.71,10.71,10.495,10.585,101652.0
2024-06-25,10.755,10.96,10.735,10.895,126030.0
2024-06-26,10.85,10.895,10.71,10.775,112075.0
2024-06-27,10.5,10.785,10.435,10.785,205234.0
2024-06-28,10.855,10.925,10.495,10.855,310424.0
2024-07-01,10.56,10.915,10.56,10.85,117531.0
2024-07-02,10.735,10.82,10.485,10.575,94335.0
2024-07-03,10.615,10.65,10.435,10.455,98807.0
2024-07-04,10.775,10.785,10.325,10.475,83509.0
2024-07-05,10.455,10.56,10.37,10.52,50210.0
2024-07-08,10.485,10.645,10.39,10.645,67730.0
2024-07-09,10.97,10.97,10.605,10.605,97850.0
2024-07-10,10.82,10.82,10.495,10.56,74626.0
2024-07-11,10.715,10.715,10.53,10.56,170934.0
2024-07-12,10.875,10.875,10.38,10.465,199448.0
2024-07-15,10.725,10.85,10.465,10.465,146944.0
2024-07-16,10.53,10.71,10.23,10.325,234305.0
2024-07-17,10.42,10.585,10.37,10.575,158289.0
2024-07-18,10.55,10.67,10.37,10.37,156228.0
2024-07-19,10.185,10.315,10.055,10.09,215621.0
2024-07-22,10.045,10.12,9.895,10.025,205286.0
2024-07-23,10.1,10.205,10.045,10.1,124396.0
2024-07-24,10.1,10.185,10.0,10.005,161777.0
2024-07-25,9.895,10.14,9.86,10.14,315331.0
2024-07-26,10.24,10.475,10.175,10.305,107245.0
2024-07-29,10.445,10.65,10.36,10.625,100538.0
2024-07-30,10.435,10.585,10.435,10.51,52758.0
2024-07-31,10.585,10.875,10.57,10.81,106413.0
2024-08-01,10.885,10.885,10.52,10.7,149837.0
2024-08-02,10.54,10.595,9.865,10.475,130237.0
2024-08-05,10.23,10.37,9.93,9.96,127051.0
2024-08-06,9.925,10.165,9.865,10.065,115953.0
2024-08-07,9.99,10.39,9.98,10.22,102921.0
2024-08-08,10.43,10.43,10.14,10.305,81997.0
2024-08-09,10.455,10.54,10.345,10.43,44953.0
2024-08-12,10.585,10.585,10.39,10.475,60253.0
2024-08-13,10.57,10.605,10.43,10.435,74613.0
2024-08-14,10.625,10.735,10.26,10.41,132253.0
2024-08-15,10.41,10.715,10.41,10.71,117904.0
2024-08-16,10.95,11.015,10.605,10.605,199248.0
2024-08-19,10.615,10.71,10.505,10.51,129284.0
2024-08-20,10.67,10.715,10.445,10.495,167781.0
2024-08-21,10.455,10.585,10.285,10.54,116198.0
2024-08-22,10.575,10.745,10.5,10.5,166823.0
2024-08-23,10.485,10.595,10.305,10.305,111667.0
2024-08-26,10.53,10.53,9.98,10.035,127445.0
2024-08-27,10.0,10.005,9.68,9.7,253288.0
2024-08-28,9.69,9.84,9.56,9.8,238018.0
2024-08-29,9.735,9.85,9.51,9.8,204642.0
2024-08-30,9.83,10.205,9.775,10.11,211389.0
2024-09-02,9.925,10.11,9.91,9.915,166859.0
2024-09-03,9.915,9.94,9.8,9.85,168214.0
2024-09-04,9.735,9.785,9.57,9.585,186099.0
2024-09-05,9.55,9.585,9.38,9.475,289760.0
2024-09-06,9.345,9.505,9.335,9.435,192632.0
2024-09-09,9.325,9.4,9.25,9.38,246172.0
2024-09-10,9.4,9.485,9.305,9.41,138100.0
2024-09-11,9.57,9.77,9.145,9.605,270103.0
2024-09-12,9.75,9.865,9.5,9.865,287779.0
2024-09-13,9.895,10.01,9.82,9.99,103228.0
2024-09-16,9.97,10.26,9.965,10.185,257980.0
2024-09-17,10.215,10.29,10.0,10.125,201382.0
2024-09-18,10.07,10.635,9.625,10.635,229003.0
2024-09-19,10.75,10.75,10.29,10.58,356011.0
2024-09-20,10.465,10.705,10.29,10.435,359859.0
2024-09-23,10.3,10.405,9.99,10.07,132305.0
2024-09-24,9.97,10.095,9.82,9.865,163040.0
2024-09-25,9.955,10.06,9.865,9.905,132834.0
2024-09-26,9.935,10.215,9.935,10.215,218876.0
2024-09-27,10.22,10.29,10.06,10.29,185753.0
2024-09-30,10.385,10.385,10.24,10.365,123602.0
2024-10-01,10.415,10.465,10.185,10.24,128316.0
2024-10-02,10.205,10.3,10.125,10.125,111063.0
2024-10-03,10.32,10.32,10.04,10.145,72170.0
2024-10-04,10.06,10.105,10.01,10.02,58848.0
2024-10-07,10.05,10.27,9.945,10.27,125220.0
2024-10-08,9.955,10.095,9.955,9.97,84257.0
2024-10-09,10.06,10.26,9.97,10.115,108581.0
2024-10-10,10.165,10.425,10.165,10.29,94349.0
2024-10-11,10.215,10.465,10.205,10.465,93188.0
2024-10-14,10.48,10.48,10.205,10.215,71123.0
2024-10-15,10.52,10.52,10.195,10.395,53215.0
2024-10-16,10.53,10.53,10.215,10.395,106525.0
2024-10-17,10.53,10.715,10.405,10.665,133619.0
2024-10-18,10.725,10.725,10.22,10.425,110948.0
2024-10-21,10.81,11.215,10.75,10.855,211682.0
2024-10-22,10.8,10.855,10.655,10.8,153616.0
2024-10-23,10.8,10.84,10.555,10.58,156839.0
2024-10-24,10.53,10.75,10.435,10.685,94591.0
2024-10-25,10.645,11.145,10.455,10.455,100398.0
2024-10-28,10.465,10.605,10.435,10.57,52068.0
2024-10-29,10.57,10.675,10.355,10.55,217641.0
2024-10-30,10.58,10.625,10.42,10.56,80540.0
2024-10-31,10.455,10.615,10.395,10.51,108658.0
2024-11-01,10.47,10.58,10.345,10.52,75177.0
2024-11-04,10.53,10.6,10.395,10.5,108508.0
2024-11-05,10.415,10.56,10.395,10.395,100027.0
2024-11-06,10.405,10.695,10.405,10.605,97761.0
2024-11-07,10.675,10.855,10.635,10.85,81422.0
2024-11-08,10.83,10.895,10.725,10.84,43165.0
2024-11-11,10.625,10.84,10.625,10.665,57074.0
2024-11-12,10.81,10.865,10.695,10.77,87841.0
2024-11-13,10.655,10.77,10.625,10.675,56959.0
2024-11-14,10.725,10.73,10.455,10.51,72499.0
2024-11-15,10.675,10.77,10.55,10.715,99196.0
2024-11-18,10.715,10.855,10.715,10.77,72861.0
2024-11-19,10.385,10.965,10.385,10.85,108233.0
2024-11-20,10.865,10.865,10.58,10.78,78946.0
2024-11-21,10.875,10.895,10.79,10.84,136132.0
2024-11-22,11.0,11.03,10.85,10.85,199559.0
2024-11-25,10.945,10.945,10.84,10.855,201284.0
2024-11-26,10.945,11.005,10.83,10.925,138498.0
2024-11-27,11.03,11.1,10.945,11.01,96627.0
2024-11-28,11.01,11.115,10.955,11.01,171188.0
2024-11-29,11.115,11.115,10.895,10.98,74475.0
2024-12-02,11.06,11.33,11.06,11.31,217540.0
2024-12-03,11.405,11.405,11.115,11.135,99261.0
2024-12-04,11.04,11.205,11.0,11.04,69703.0
2024-12-05,11.03,11.185,10.955,11.1,94938.0
2024-12-06,10.975,11.1,10.945,11.08,65076.0
2024-12-09,11.08,11.365,10.895,11.365,112880.0
2024-12-10,11.375,11.48,11.28,11.48,123550.0
2024-12-11,11.425,11.48,11.26,11.445,95548.0
2024-12-12,11.5,11.5,11.26,11.365,122920.0
2024-12-13,11.05,11.27,10.78,11.06,164338.0
2024-12-16,10.965,11.145,10.82,11.09,134257.0
2024-12-17,11.06,11.175,11.04,11.175,102374.0
2024-12-18,11.07,11.395,11.03,11.32,153859.0
2024-12-19,11.445,11.47,11.05,11.105,208843.0
2024-12-20,10.855,10.925,10.58,10.74,668920.0
2024-12-23,10.77,10.925,10.725,10.925,64629.0
2024-12-24,10.935,10.935,10.81,10.935,55146.0
2024-12-27,11.155,11.155,10.83,10.98,75155.0
2024-12-30,10.82,11.05,10.82,10.99,85459.0
2024-12-31,10.865,11.08,10.82,10.945,119707.0
2025-01-02,10.945,10.99,10.76,10.85,61561.0
2025-01-03,10.81,10.965,10.56,10.965,62531.0
2025-01-06,11.155,11.155,10.76,10.77,67996.0
2025-01-07,11.25,11.25,10.78,10.965,68438.0
2025-01-08,10.725,11.1,10.725,10.98,110706.0
2025-01-09,10.865,10.965,10.78,10.885,56944.0
2025-01-10,10.905,10.975,10.76,10.77,62534.0
2025-01-13,10.635,10.81,10.52,10.625,131223.0
2025-01-14,10.76,10.84,10.645,10.82,56624.0
2025-01-15,10.82,10.99,10.79,10.98,110261.0
2025-01-16,11.23,11.23,11.04,11.06,90702.0
2025-01-17,11.165,11.165,10.94,11.03,62252.0
2025-01-20,11.205,11.25,10.99,11.155,78088.0
2025-01-21,11.25,11.465,11.185,11.205,98401.0
2025-01-22,11.29,11.33,11.115,11.145,99070.0
2025-01-23,11.215,11.215,11.07,11.07,60818.0
2025-01-24,10.715,11.25,10.715,11.105,112817.0
2025-01-28,11.155,11.405,11.08,11.27,163534.0
2025-01-29,11.34,11.395,11.28,11.3,126725.0
2025-01-30,11.3,11.425,11.25,11.25,75263.0
2025-01-31,11.365,11.49,11.155,11.375,144196.0
2025-02-03,11.07,11.29,10.98,11.105,93390.0
2025-02-04,11.435,11.435,11.0,11.09,132033.0
2025-02-05,11.09,11.29,11.0,11.205,220641.0
2025-02-06,11.445,11.445,11.1,11.175,137121.0
2025-02-07,11.26,11.27,11.105,11.145,59745.0
2025-02-10,10.915,11.115,10.915,11.04,70603.0
2025-02-11,11.155,11.27,11.04,11.25,119391.0
2025-02-12,11.25,11.635,11.23,11.475,155388.0
2025-02-13,11.54,11.675,11.23,11.6,128127.0
2025-02-14,11.915,12.02,11.74,11.895,107725.0
2025-02-17,11.895,11.955,11.6,11.665,175867.0
2025-02-18,11.75,11.83,11.635,11.77,62873.0
2025-02-19,11.82,11.82,11.58,11.715,79022.0
2025-02-20,11.5,11.725,11.405,11.665,122320.0
2025-02-21,11.725,11.865,11.5,11.57,81402.0
2025-02-24,11.655,13.125,11.655,13.06,473561.0
2025-02-25,13.34,13.705,13.27,13.58,520094.0
2025-02-26,13.415,13.455,13.0,13.425,230827.0
2025-02-27,13.32,13.635,13.195,13.635,250999.0
2025-02-28,12.98,14.04,12.98,14.04,423491.0
2025-03-03,14.03,14.03,13.705,13.82,209354.0
2025-03-04,13.36,13.78,13.36,13.74,101117.0
2025-03-05,14.015,14.015,13.32,13.69,280597.0
2025-03-06,13.515,13.75,13.495,13.74,118714.0
2025-03-07,13.87,13.87,13.32,13.585,107174.0
2025-03-10,13.69,13.69,13.39,13.585,146103.0
2025-03-11,13.28,13.68,13.185,13.555,137741.0
2025-03-12,13.145,13.41,13.085,13.29,225615.0
2025-03-13,13.37,13.495,13.115,13.225,180514.0
2025-03-14,13.28,13.485,13.235,13.465,109815.0
2025-03-17,13.39,13.625,13.36,13.495,153611.0
2025-03-18,13.67,13.74,13.485,13.665,148319.0
2025-03-19,13.555,13.67,13.34,13.515,104452.0
2025-03-20,13.595,13.68,13.515,13.585,234253.0
2025-03-21,13.645,13.85,13.515,13.645,256970.0
2025-03-24,13.195,13.595,13.195,13.32,126161.0
2025-03-25,13.32,13.525,13.055,13.33,114666.0
2025-03-26,13.68,13.68,13.09,13.185,148396.0
2025-03-27,13.29,13.44,13.01,13.135,194219.0
2025-03-28,13.085,13.26,12.91,13.26,146722.0
2025-03-31,13.01,13.195,12.82,13.01,317794.0
2025-04-01,13.27,13.3,12.57,13.155,216062.0
2025-04-02,13.0,13.33,13.0,13.0,100420.0
2025-04-03,12.81,12.99,12.715,12.775,92284.0
2025-04-04,13.125,13.29,12.12,12.46,126996.0
2025-04-07,11.725,12.49,11.68,12.365,325806.0
2025-04-08,12.365,12.605,12.365,12.605,152394.0
2025-04-09,12.46,12.655,12.305,12.4,149084.0
2025-04-10,13.43,13.455,12.665,12.87,184707.0
2025-04-11,12.625,13.185,12.625,12.96,115257.0
2025-04-14,12.99,13.34,12.88,12.99,71689.0
2025-04-15,12.93,13.095,12.805,12.82,73800.0
2025-04-16,12.755,12.91,12.685,12.785,78833.0
2025-04-17,12.785,13.235,12.225,13.045,104242.0
2025-04-22,12.41,13.075,12.375,13.0,193368.0
2025-04-23,13.24,13.35,13.09,13.135,94546.0
2025-04-24,13.075,13.365,12.82,13.28,94212.0
2025-04-28,13.28,13.605,13.24,13.29,108834.0
2025-04-29,13.4,13.85,13.31,13.76,134963.0
2025-04-30,13.86,13.86,13.605,13.81,179060.0
2025-05-01,13.85,14.14,13.68,14.025,176304.0
2025-05-02,14.17,14.345,13.885,14.335,159490.0
2025-05-05,14.385,14.67,13.895,13.975,113600.0
2025-05-06,13.945,14.6,13.935,14.375,143274.0
2025-05-07,14.19,14.355,14.055,14.3,122002.0
2025-05-08,14.335,14.655,14.095,14.54,117094.0
2025-05-09,14.63,14.73,14.475,14.68,125671.0
2025-05-12,14.755,14.895,14.355,14.405,120856.0
2025-05-13,14.465,14.63,14.33,14.425,99937.0
2025-05-14,14.395,14.73,14.335,14.58,108682.0
2025-05-15,14.54,14.755,14.14,14.69,115893.0
2025-05-16,14.935,15.06,14.765,14.915,153945.0
2025-05-19,14.955,15.245,14.825,14.865,202229.0
2025-05-20,15.0,15.07,14.69,14.935,92111.0
2025-05-21,15.15,15.15,14.72,14.855,106667.0
2025-05-22,14.745,14.855,14.62,14.745,162114.0
2025-05-23,14.855,14.97,14.64,14.775,143494.0
2025-05-26,15.04,15.245,14.745,15.08,173215.0
2025-05-27,15.15,15.25,15.01,15.185,134261.0
2025-05-28,15.375,15.805,15.255,15.675,198592.0
2025-05-29,15.725,15.87,15.59,15.83,135680.0
2025-05-30,15.82,15.985,15.56,15.88,161558.0
2025-06-02,15.93,15.99,15.795,15.83,179631.0
2025-06-03,15.83,15.95,15.745,15.88,197396.0
2025-06-04,15.88,16.035,15.685,15.735,253696.0
2025-06-05,15.765,15.89,15.645,15.805,166301.0
2025-06-06,15.82,15.99,15.715,15.745,111219.0
2025-06-10,15.645,15.82,15.43,15.795,248777.0
2025-06-11,15.83,15.9,15.46,15.775,223030.0
2025-06-12,15.89,15.99,15.695,15.9,219476.0
2025-06-13,16.0,16.055,15.635,15.735,203344.0
2025-06-16,15.735,16.235,15.735,16.02,225549.0
2025-06-17,16.125,16.125,15.795,15.93,265410.0
2025-06-18,15.98,15.98,15.675,15.715,270031.0
2025-06-19,15.84,16.125,15.685,15.93,389799.0
2025-06-20,16.115,16.115,15.815,15.815,838695.0
2025-06-23,15.88,15.97,15.765,15.89,115341.0
2025-06-24,16.085,16.115,15.92,15.93,213693.0
2025-06-25,16.0,16.215,15.92,16.105,216489.0
2025-06-26,16.035,16.28,15.87,16.205,151032.0
2025-06-27,16.37,16.46,15.9,16.035,122118.0
2025-06-30,16.36,16.41,16.065,16.27,254908.0
2025-07-01,16.35,16.44,16.125,16.125,179062.0
2025-07-02,16.155,16.44,16.045,16.235,184838.0
2025-07-03,15.95,16.27,15.805,16.215,177400.0
2025-07-04,16.35,16.35,15.805,15.98,102208.0
2025-07-07,16.03,16.075,15.755,15.775,157489.0
2025-07-08,15.87,16.0,15.56,15.84,245800.0
2025-07-09,15.765,16.125,15.765,15.93,330188.0
2025-07-10,16.0,16.115,15.755,15.93,280416.0
2025-07-11,16.01,16.01,15.685,15.86,123364.0
2025-07-14,15.93,16.185,15.87,15.93,372662.0
2025-07-15,15.97,16.225,15.96,16.075,701632.0
2025-07-16,16.055,16.205,15.97,16.095,720210.0
2025-07-17,16.195,16.465,15.91,16.245,736990.0
2025-07-18,16.38,16.515,16.235,16.36,582850.0
2025-07-21,16.37,16.37,15.93,16.0,183451.0
2025-07-22,15.98,15.99,15.52,15.755,201384.0
2025-07-23,15.775,15.805,15.49,15.685,253157.0
2025-07-24,15.665,15.86,15.46,15.5,218160.0
2025-07-25,15.39,15.615,15.39,15.59,164146.0
2025-07-28,15.655,15.92,15.56,15.735,155147.0
2025-07-29,15.695,16.34,15.49,16.32,296734.0
2025-07-30,16.29,16.655,16.135,16.595,237963.0
2025-07-31,16.585,16.81,16.43,16.615,187465.0
2025-08-01,16.105,16.78,16.105,16.615,187282.0
2025-08-04,16.545,16.77,16.27,16.635,235402.0
2025-08-05,16.69,17.015,16.69,16.87,190220.0
2025-08-06,16.89,16.955,16.71,16.73,151247.0
2025-08-07,16.76,16.88,16.255,16.85,128802.0
2025-08-08,16.78,16.88,16.545,16.675,156769.0
2025-08-11,16.665,16.69,16.41,16.555,142790.0
2025-08-12,16.505,16.705,16.26,16.635,127454.0
2025-08-13,16.655,16.87,16.23,16.84,164458.0
2025-08-14,16.945,16.945,16.7,16.925,157744.0
2025-08-15,16.84,17.14,16.84,17.105,136466.0
2025-08-18,17.105,17.58,17.08,17.345,261254.0
2025-08-19,17.29,17.395,17.01,17.105,210065.0
2025-08-20,17.26,17.445,16.995,17.085,241164.0
2025-08-21,17.035,17.2,16.87,16.905,403695.0
2025-08-22,16.905,16.915,16.585,16.75,220646.0
2025-08-25,16.555,16.555,14.075,14.29,1007498.0
2025-08-26,14.14,14.375,13.585,14.375,604174.0
2025-08-27,14.505,14.55,13.83,13.915,717944.0
2025-08-28,13.935,14.075,13.545,13.665,365583.0
2025-08-29,13.595,13.985,13.505,13.72,291413.0
2025-09-01,13.68,14.17,13.615,13.75,199373.0
2025-09-02,13.585,13.625,13.33,13.515,289540.0
2025-09-03,13.34,13.515,13.195,13.34,251917.0
2025-09-04,13.475,13.585,13.24,13.485,221767.0
2025-09-05,13.43,13.82,13.39,13.74,443771.0
2025-09-08,13.595,13.76,13.065,13.74,543001.0
2025-09-09,13.685,13.745,13.445,13.525,328731.0
2025-09-10,13.62,13.78,13.39,13.72,332250.0
2025-09-11,13.77,13.85,13.5,13.7,272206.0
2025-09-12,13.7,13.91,13.55,13.79,220206.0
2025-09-15,13.76,13.96,13.54,13.9,222733.0
2025-09-16,13.82,13.85,13.7,13.78,161135.0
2025-09-17,13.65,13.7,13.4,13.46,220240.0
2025-09-18,13.53,13.765,13.335,13.45,193595.0
2025-09-19,13.61,13.64,13.32,13.32,466500.0
2025-09-22,13.29,13.52,13.19,13.42,122985.0
2025-09-23,13.42,13.42,13.16,13.4,208653.0
2025-09-24,13.27,13.27,13.05,13.1,131288.0
2025-09-25,13.02,13.29,12.92,13.14,148946.0
2025-09-26,13.03,13.275,12.97,13.08,134651.0
2025-09-29,13.04,13.18,12.98,13.1,99085.0
2025-09-30,13.0,13.25,13.0,13.07,131652.0
2025-10-01,13.07,13.3,13.07,13.19,141842.0
2025-10-02,13.3,13.38,13.2,13.32,127405.0
2025-10-03,13.24,13.61,13.2,13.48,146393.0
2025-10-06,13.62,13.62,13.35,13.35,170502.0
2025-10-07,13.4,13.52,13.085,13.2,316502.0
2025-10-08,13.2,13.22,12.905,13.0,361954.0
2025-10-09,13.11,13.37,13.09,13.32,135704.0
2025-10-10,13.13,13.25,13.05,13.23,171487.0
2025-10-13,13.63,13.63,12.98,13.09,85594.0
2025-10-14,12.99,13.17,12.93,13.05,118554.0
2025-10-15,13.22,13.22,12.99,13.07,144230.0
2025-10-16,13.13,13.2,13.035,13.13,141209.0
2025-10-17,12.89,13.09,12.84,12.88,123312.0
2025-10-20,13.09,13.09,12.81,12.83,152773.0
2025-10-21,12.81,12.94,12.72,12.82,298950.0
2025-10-22,12.97,13.01,12.75,12.96,192256.0
2025-10-23,12.77,13.44,12.77,13.38,263725.0
2025-10-24,13.68,14.27,13.365,14.22,336188.0
2025-10-27,14.45,14.55,14.25,14.46,247451.0
2025-10-28,14.5,14.62,14.28,14.4,180107.0
2025-10-29,14.44,14.52,14.33,14.4,143820.0
2025-10-30,14.26,14.63,14.26,14.49,245293.0
2025-10-31,14.46,14.6,14.41,14.49,140182.0
2025-11-03,14.63,14.69,14.49,14.51,106447.0
2025-11-04,14.49,14.58,14.42,14.5,184837.0
2025-11-05,14.5,14.59,14.38,14.55,242035.0
2025-11-06,14.55,14.59,14.38,14.5,181206.0
2025-11-07,14.51,14.72,14.51,14.66,154642.0
2025-11-10,14.67,14.7,14.59,14.68,151617.0
2025-11-11,14.74,14.98,14.73,14.92,101534.0
2025-11-12,15.0,15.0,14.32,14.54,442738.0
2025-11-13,14.46,14.61,14.12,14.53,183078.0
2025-11-14,14.12,14.36,13.27,14.1,137974.0
2025-11-17,14.05,14.14,13.61,14.1,167573.0
2025-11-18,14.53,14.53,13.6,13.8,135461.0
2025-11-19,14.49,14.49,13.53,13.65,120938.0
2025-11-20,13.65,14.12,13.51,14.01,235074.0
2025-11-21,13.79,13.86,13.57,13.66,158115.0
2025-11-24,14.26,14.26,13.65,14.0,128380.0
2025-11-25,13.57,14.13,13.57,13.84,75759.0
2025-11-26,14.63,14.63,13.93,14.11,159047.0