Date,Open,High,Low,Close,Volume
2002-01-17,0.1350684120011512,0.1404710353764451,0.1269641949935609,0.1377700056334478,1256088.0
2002-01-18,0.1377700613225374,0.1593805635590592,0.1350684665982086,0.1458737258887815,1488479.0
2002-01-21,0.1458736816611686,0.1566794852204203,0.1431726353006763,0.1539778994875004,566033.0
2002-01-22,0.1545181018414979,0.1545181018414979,0.1458736782161424,0.1485752638852602,275600.0
2002-01-23,0.1458737258887815,0.1485753124407982,0.1431726787093558,0.1458737258887815,579026.0
2002-01-24,0.1458737258887815,0.1485753124407982,0.1458737258887815,0.1458737258887815,331012.0
2002-01-25,0.148575271257581,0.1566794892946518,0.1458736854544102,0.1566794892946518,387259.0
2002-01-28,0.1566794892946518,0.1566794892946518,0.1566794892946518,0.1566794892946518,0.0
2002-01-29,0.1620821173138324,0.1674847330626254,0.1512768531270082,0.1539778994875004,204826.0
2002-01-30,0.1512768570607518,0.1566794892946518,0.1512768570607518,0.1566794892946518,96434.0
2002-01-31,0.1566794892946518,0.1620821215285517,0.1566794892946518,0.1566794892946518,517169.0
2002-02-01,0.1620821313304607,0.1674847475464642,0.1620821313304607,0.1674847475464642,467480.0
2002-02-04,0.1728879211017327,0.1890958010587852,0.1728879211017327,0.1782905368576708,668440.0
2002-02-05,0.1804513464117531,0.1836931375987064,0.1701862899669464,0.1755889211451832,312920.0
2002-02-06,0.1890957935188875,0.1890957935188875,0.170186312234709,0.1728879142080987,875668.0
2002-02-07,0.1728879142080987,0.1836931616337518,0.1674847266059378,0.1728879142080987,864461.0
2002-02-08,0.1836931336019067,0.186394718818412,0.1836931336019067,0.1836931336019067,293628.0
2002-02-11,0.1809915832217353,0.183693168958228,0.1755889511211781,0.1782905368576708,178658.0
2002-02-12,0.1728879142080987,0.1728879142080987,0.170186312234709,0.1728879142080987,84202.0
2002-02-13,0.1701863244009473,0.1728879265674685,0.1674847385790458,0.1701863244009473,274179.0
2002-02-14,0.170186312234709,0.1728879142080987,0.1647836966941917,0.1728879142080987,178556.0
2002-02-15,0.1674847475464642,0.1701863335130133,0.1647837172970098,0.1674847475464642,165706.0
2002-02-18,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,135008.0
2002-02-19,0.1674847385790458,0.1701863244009473,0.1674847385790458,0.1701863244009473,123334.0
2002-02-20,0.1755889631352152,0.1809915956054279,0.1728879329309616,0.1809915956054279,569568.0
2002-02-21,0.1836931336019067,0.1890957646625928,0.1809915483854013,0.1836931336019067,645528.0
2002-02-22,0.183693168958228,0.183693168958228,0.1728879211017327,0.1782905368576708,334612.0
2002-02-25,0.178290529748616,0.1836931616337518,0.1728879142080987,0.1728879142080987,354381.0
2002-02-26,0.1755889211451832,0.1782905064204697,0.1755889211451832,0.1755889211451832,77046.0
2002-02-27,0.1782905490565541,0.1863947674481058,0.1782905490565541,0.1809915956054279,410275.0
2002-02-28,0.1869350023604605,0.1999016491840306,0.1836932098975865,0.1999016491840307,425606.0
2002-03-01,0.1999016491840306,0.2053042661440398,0.1999016491840306,0.1999016491840307,494884.0
2002-03-04,0.2053041855825304,0.210706816767166,0.2026026003040442,0.210706816767166,413654.0
2002-03-05,0.210706816767166,0.2269152496934094,0.2053041855825304,0.210706816767166,1177224.0
2002-03-06,0.2053042661440398,0.2080053131100815,0.1999016491840306,0.1999016491840307,485219.0
2002-03-07,0.2053041811649257,0.2053041811649257,0.2026025959445705,0.2053041811649257,174583.0
2002-03-08,0.2026026431684469,0.2026026431684469,0.1944984249907254,0.2026026431684469,280592.0
2002-03-11,0.2026026798054496,0.2107068994486716,0.1972000628454404,0.1999016491840307,210329.0
2002-03-12,0.1999016491840306,0.2026026798054496,0.1944984601622276,0.1999016491840307,85801.0
2002-03-13,0.197200019853284,0.197200019853284,0.1890958019768864,0.1944984177590553,217435.0
2002-03-14,0.1999016599147184,0.2134084972429943,0.1999016599147184,0.2134084972429943,500780.0
2002-03-15,0.2134084575711599,0.218811090161475,0.2134084575711599,0.2161095041800788,424771.0
2002-03-18,0.2188110803419462,0.2242137126898087,0.2161094944817884,0.221512126829651,372065.0
2002-03-19,0.2215121367703939,0.2242137227517902,0.2161095041800788,0.2161095041800788,521920.0
2002-03-20,0.2161094433016959,0.221512074370081,0.2053041811649257,0.2053041811649257,310303.0
2002-03-21,0.2053042290185045,0.2053042290185045,0.1999016130354602,0.2026026431684469,319922.0
2002-03-22,0.1863947546947208,0.1917973867952779,0.1782905368576708,0.1782905368576708,292682.0
2002-03-25,0.1782905064204697,0.1809915523234199,0.1728878915868492,0.1755889211451832,160487.0
2002-03-26,0.1755889511211781,0.1782905368576708,0.1728879211017327,0.1782905368576708,80903.0
2002-03-27,0.1782905490565541,0.1809915956054279,0.1782905490565541,0.1809915956054279,54104.0
2002-03-28,0.1809915483854013,0.1836931336019067,0.1782905025412205,0.1836931336019067,31062.0
2002-03-29,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.0
2002-04-01,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.0
2002-04-02,0.1863947232950945,0.1917973544855368,0.1863947232950945,0.1890957692041469,156367.0
2002-04-03,0.1944984249907254,0.2053042290185045,0.1944984249907254,0.2026026431684469,180540.0
2002-04-04,0.2053042213850626,0.2053042213850626,0.1917973877264959,0.1944984177590553,88131.0
2002-04-05,0.1917974009716594,0.197200033471543,0.1890958150354835,0.197200033471543,119903.0
2002-04-08,0.1944984177590553,0.1944984177590553,0.1890958019768864,0.1944984177590553,15226.0
2002-04-09,0.1944984311907469,0.197200033471543,0.1944984311907469,0.197200033471543,103388.0
2002-04-10,0.197200033471543,0.197200033471543,0.1890958150354835,0.197200033471543,30859.0
2002-04-11,0.1999016056028936,0.202602635635453,0.1944984177590553,0.1944984177590553,63052.0
2002-04-12,0.1944984177590553,0.1944984177590553,0.1944984177590553,0.1944984177590553,17713.0
2002-04-15,0.1944984652636661,0.1944984652636661,0.1863948011250669,0.1863948011250669,53038.0
2002-04-16,0.1890957692041469,0.1917973544855368,0.1863947232950945,0.1890957692041469,40299.0
2002-04-17,0.1890958139969796,0.1890958139969796,0.1809915956054279,0.1809915956054279,101997.0
2002-04-18,0.1836932147156176,0.1863948011250669,0.1809916283061683,0.1863948011250669,46694.0
2002-04-19,0.1809915956054279,0.1836931815267669,0.1809915956054279,0.1809915956054279,47851.0
2002-04-22,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.1809915956054279,98363.0
2002-04-23,0.1809915832217353,0.1809915832217353,0.1782905368576708,0.1782905368576708,32584.0
2002-04-24,0.178290529748616,0.178290529748616,0.1728879142080987,0.1728879142080987,73899.0
2002-04-25,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.0
2002-04-26,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,24768.0
2002-04-29,0.1782905424942067,0.1782905424942067,0.1701863244009473,0.1701863244009473,161553.0
2002-04-30,0.1674847374178323,0.170186323221003,0.1458736854544102,0.1566794892946518,174094.0
2002-05-01,0.1566794892946518,0.1566794892946518,0.153977903491481,0.1566794892946518,70854.0
2002-05-02,0.1620821215285517,0.1674847374178323,0.1566794892946518,0.1566794892946518,79433.0
2002-05-03,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,16241.0
2002-05-06,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,23922.0
2002-05-07,0.1620821173138324,0.1620821173138324,0.1539778994875004,0.1539778994875004,93389.0
2002-05-08,0.153977903491481,0.1566794892946518,0.153977903491481,0.1566794892946518,11775.0
2002-05-09,0.153977895851081,0.153977895851081,0.1485752638852602,0.1485752638852602,42279.0
2002-05-10,0.1431726787093558,0.1458737258887815,0.1431726787093558,0.1458737258887815,26937.0
2002-05-13,0.1458736835935159,0.1458736835935159,0.1404710514285367,0.1404710514285367,88313.0
2002-05-14,0.1458737258887815,0.1458737258887815,0.1458737258887815,0.1458737258887815,5075.0
2002-05-15,0.1431726671410244,0.1485753004359348,0.1431726671410244,0.1431726671410244,91105.0
2002-05-16,0.1458736822063773,0.1512768536924115,0.1458736822063773,0.1512768536924115,61921.0
2002-05-17,0.151276849554378,0.151276849554378,0.1485752638852602,0.1485752638852602,29437.0
2002-05-20,0.153977903491481,0.1566794892946518,0.148575271257581,0.1566794892946518,75117.0
2002-05-21,0.1566794892946518,0.1566794892946518,0.1566794892946518,0.1566794892946518,27661.0
2002-05-22,0.1566794920042515,0.1593805221370726,0.1566794920042515,0.1593805221370726,58246.0
2002-05-23,0.1593805221370726,0.1593805221370726,0.1593805221370726,0.1593805221370726,8628.0
2002-05-24,0.1647836751333259,0.1782905064204697,0.1620820898580393,0.1755889211451832,179087.0
2002-05-27,0.1701862899669464,0.1755889211451832,0.1701862899669464,0.1755889211451832,57201.0
2002-05-28,0.1728879565941078,0.1728879565941078,0.1620821508022284,0.1620821508022284,37051.0
2002-05-29,0.1701863244009473,0.1728879265674685,0.1674847385790458,0.1701863244009473,146842.0
2002-05-30,0.1701863335130133,0.1701863335130133,0.1674847475464642,0.1674847475464642,46085.0
2002-05-31,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,2652.0
2002-06-03,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,35363.0
2002-06-04,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,15595.0
2002-06-05,0.1512768570607518,0.1566794892946518,0.1512768570607518,0.1566794892946518,34716.0
2002-06-06,0.1485752679493944,0.1512768536924115,0.1485752679493944,0.1512768536924115,19388.0
2002-06-07,0.151276898992815,0.151276898992815,0.1458737258887815,0.1458737258887815,82629.0
2002-06-10,0.1458737258887815,0.1458737258887815,0.1458737258887815,0.1458737258887815,0.0
2002-06-11,0.1512768570607518,0.1566794892946518,0.1512768570607518,0.1566794892946518,124857.0
2002-06-12,0.1566794920042515,0.1593805221370726,0.1566794920042515,0.1593805221370726,32157.0
2002-06-13,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,35528.0
2002-06-14,0.1593805193807615,0.1620821215285517,0.1566794892946518,0.1566794892946518,10476.0
2002-06-17,0.1566794920042515,0.1620821243315841,0.1566794920042515,0.1593805221370726,94404.0
2002-06-18,0.1566795175925581,0.1674847676672762,0.1566795175925581,0.1620821508022284,118035.0
2002-06-19,0.1674847403142969,0.1674847403142969,0.1593805221370726,0.1593805221370726,22569.0
2002-06-20,0.1593805640952141,0.1674847844059358,0.1593805640952141,0.1647837535620479,281995.0
2002-06-21,0.1674847266059378,0.1728879142080987,0.1647836966941917,0.1728879142080987,64763.0
2002-06-24,0.1674847844059358,0.1674847844059358,0.1647837535620479,0.1647837535620479,30453.0
2002-06-25,0.1674847266059378,0.1728879142080987,0.1674847266059378,0.1728879142080987,37558.0
2002-06-26,0.1728879211017327,0.1782905368576708,0.1728879211017327,0.1782905368576708,74102.0
2002-06-27,0.1782905368576708,0.183693168958228,0.1782905368576708,0.1782905368576708,75542.0
2002-06-28,0.1782905351113262,0.1917973849166346,0.1782905351113262,0.1917973849166346,55830.0
2002-07-01,0.1917973849166346,0.1917973849166346,0.1917973849166346,0.1917973849166346,0.0
2002-07-02,0.1944984601622276,0.2080053131100815,0.1917974295408085,0.1999016491840307,742152.0
2002-07-03,0.1999016026743042,0.1999016026743042,0.1890957992066037,0.1917973849166346,133891.0
2002-07-04,0.1890957646625928,0.1917973498790982,0.1836931336019067,0.1836931336019067,62428.0
2002-07-05,0.1782905368576708,0.1782905368576708,0.1782905368576708,0.1782905368576708,139170.0
2002-07-08,0.1782905368576708,0.1782905368576708,0.1782905368576708,0.1782905368576708,54714.0
2002-07-09,0.1782905368576708,0.1782905368576708,0.1782905368576708,0.1782905368576708,0.0
2002-07-10,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,160793.0
2002-07-11,0.1917973849166346,0.1917973849166346,0.1890957992066037,0.1917973849166346,129019.0
2002-07-12,0.1917973544855368,0.1917973544855368,0.1890957692041469,0.1890957692041469,39375.0
2002-07-15,0.1890958019768864,0.1944984177590553,0.1890958019768864,0.1944984177590553,72762.0
2002-07-16,0.1999016056028936,0.1999016056028936,0.1944984177590553,0.1944984177590553,26697.0
2002-07-17,0.1917973849166346,0.1917973849166346,0.1917973849166346,0.1917973849166346,101510.0
2002-07-18,0.1917973849166346,0.1917973849166346,0.1890957992066037,0.1917973849166346,182992.0
2002-07-19,0.1917973498790982,0.1917973498790982,0.1836931336019067,0.1836931336019067,53395.0
2002-07-22,0.1809915483854013,0.1836931336019067,0.1809915483854013,0.1836931336019067,60906.0
2002-07-23,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.1809915956054279,11166.0
2002-07-24,0.1809916203777212,0.1809916203777212,0.1620821508022284,0.1620821508022284,86283.0
2002-07-25,0.16208211752819,0.1782905368576708,0.16208211752819,0.1782905368576708,49304.0
2002-07-26,0.178290529748616,0.178290529748616,0.1728879142080987,0.1728879142080987,30453.0
2002-07-29,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,20229.0
2002-07-30,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,16313.0
2002-07-31,0.1728879358241828,0.1728879358241828,0.1674847475464642,0.1674847475464642,14211.0
2002-08-01,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.0
2002-08-02,0.1728879565941078,0.1728879565941078,0.1620821508022284,0.1620821508022284,52370.0
2002-08-05,0.1620821110654205,0.1728879142080987,0.1620821110654205,0.1728879142080987,28647.0
2002-08-06,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,8050.0
2002-08-07,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,8120.0
2002-08-08,0.1728879211017327,0.1782905368576708,0.1728879211017327,0.1782905368576708,12251.0
2002-08-09,0.1782905025412205,0.1836931336019067,0.1728878878251501,0.1836931336019067,57860.0
2002-08-12,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,40604.0
2002-08-13,0.183693168958228,0.183693168958228,0.1782905368576708,0.1782905368576708,5583.0
2002-08-14,0.1782905064204697,0.1782905064204697,0.1755889211451832,0.1755889211451832,10151.0
2002-08-15,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.0
2002-08-16,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,36543.0
2002-08-19,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,8070.0
2002-08-20,0.1863947546947208,0.1863947546947208,0.1782905368576708,0.1782905368576708,57860.0
2002-08-21,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,26392.0
2002-08-22,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,38066.0
2002-08-23,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,31975.0
2002-08-26,0.1863948011250669,0.1863948011250669,0.1836932147156176,0.1863948011250669,44664.0
2002-08-27,0.1863948011250669,0.1863948011250669,0.1863948011250669,0.1863948011250669,3045.0
2002-08-28,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,58875.0
2002-08-29,0.1836931815267669,0.1836931815267669,0.1809915956054279,0.1809915956054279,14633.0
2002-08-30,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,35528.0
2002-09-02,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,10151.0
2002-09-03,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,6090.0
2002-09-04,0.1809916283061683,0.1863948011250669,0.1809916283061683,0.1863948011250669,227383.0
2002-09-05,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,20302.0
2002-09-06,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,44594.0
2002-09-09,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,6090.0
2002-09-10,0.1809915527323146,0.1890957692041469,0.1809915527323146,0.1890957692041469,97449.0
2002-09-11,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.0
2002-09-12,0.1863947232950945,0.1890957692041469,0.1863947232950945,0.1890957692041469,177510.0
2002-09-13,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,10151.0
2002-09-16,0.194498384049973,0.194498384049973,0.1863947232950945,0.1890957692041469,22358.0
2002-09-17,0.1836932147156176,0.1863948011250669,0.1836932147156176,0.1863948011250669,148712.0
2002-09-18,0.1863947674481058,0.1863947674481058,0.1809915956054279,0.1809915956054279,53800.0
2002-09-19,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,11673.0
2002-09-20,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,15226.0
2002-09-23,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.1809915956054279,25377.0
2002-09-24,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.1809915956054279,5075.0
2002-09-25,0.1755889441198448,0.1755889441198448,0.1728879142080987,0.1728879142080987,159371.0
2002-09-26,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,15597.0
2002-09-27,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,3045.0
2002-09-30,0.1755889511211781,0.1782905368576708,0.1701863190206209,0.1782905368576708,30793.0
2002-10-01,0.1674847844059358,0.1674847844059358,0.162082167000943,0.1647837535620479,36949.0
2002-10-02,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,25377.0
2002-10-03,0.1728879358241828,0.1728879358241828,0.1674847475464642,0.1674847475464642,15226.0
2002-10-04,0.1701863244009473,0.1755889566723051,0.1701863244009473,0.1701863244009473,36543.0
2002-10-07,0.1701863335130133,0.1701863335130133,0.1674847475464642,0.1674847475464642,4466.0
2002-10-08,0.164783737093333,0.164783737093333,0.1566795175925581,0.1620821508022284,70346.0
2002-10-09,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,65332.0
2002-10-10,0.151276898992815,0.1566795327242575,0.1458737258887815,0.1458737258887815,54307.0
2002-10-11,0.1512768536924115,0.1512768536924115,0.1512768536924115,0.1512768536924115,18271.0
2002-10-14,0.1458736822063773,0.1512768536924115,0.1458736822063773,0.1512768536924115,93389.0
2002-10-15,0.1512768536924115,0.1512768536924115,0.1512768536924115,0.1512768536924115,20302.0
2002-10-16,0.1620821313304607,0.1674847475464642,0.1620821313304607,0.1674847475464642,23347.0
2002-10-17,0.1593805481665014,0.1620821508022284,0.1593805481665014,0.1620821508022284,26331.0
2002-10-18,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,4567.0
2002-10-21,0.1674847676672762,0.1674847676672762,0.1620821508022284,0.1620821508022284,22839.0
2002-10-22,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,7613.0
2002-10-23,0.162082167000943,0.1674847844059358,0.162082167000943,0.1647837535620479,13906.0
2002-10-24,0.1647837535620479,0.1647837535620479,0.1647837535620479,0.1647837535620479,5075.0
2002-10-25,0.164783737093333,0.164783737093333,0.1566795175925581,0.1620821508022284,61789.0
2002-10-28,0.1566795175925581,0.1620821508022284,0.1566795175925581,0.1620821508022284,8760.0
2002-10-29,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,7582.0
2002-10-30,0.1593805152362935,0.1620821173138324,0.1539778994875004,0.1539778994875004,65188.0
2002-10-31,0.1539778994875004,0.1566794852204203,0.1539778994875004,0.1539778994875004,20302.0
2002-11-01,0.1593805152362935,0.1593805152362935,0.1539778994875004,0.1539778994875004,33783.0
2002-11-04,0.1539779000629991,0.1539779000629991,0.1512768536924115,0.1512768536924115,10151.0
2002-11-05,0.1593805193807615,0.1593805193807615,0.1566794892946518,0.1566794892946518,70833.0
2002-11-06,0.1566794852204203,0.1566794852204203,0.1539778994875004,0.1539778994875004,14434.0
2002-11-07,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,76132.0
2002-11-08,0.1539778994875004,0.1566794852204203,0.1539778994875004,0.1539778994875004,24920.0
2002-11-11,0.153977903491481,0.1566794892946518,0.153977903491481,0.1566794892946518,27407.0
2002-11-12,0.153977903491481,0.1593805193807615,0.153977903491481,0.1566794892946518,159777.0
2002-11-13,0.1620821110654205,0.1728879142080987,0.1620821110654205,0.1728879142080987,437386.0
2002-11-14,0.1728879142080987,0.1728879142080987,0.1674847266059378,0.1728879142080987,57353.0
2002-11-15,0.1701863244009473,0.1701863244009473,0.1701863244009473,0.1701863244009473,25377.0
2002-11-18,0.1728879142080987,0.1728879142080987,0.1674847266059378,0.1728879142080987,45547.0
2002-11-19,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.0
2002-11-20,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.0
2002-11-21,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.0
2002-11-22,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,10151.0
2002-11-25,0.1674847676672762,0.1674847676672762,0.1620821508022284,0.1620821508022284,81918.0
2002-11-26,0.164783737093333,0.164783737093333,0.1593805481665014,0.1620821508022284,92780.0
2002-11-27,0.1620821243315841,0.1620821243315841,0.1593805221370726,0.1593805221370726,275699.0
2002-11-28,0.1566794858060161,0.1566794858060161,0.1512768536924115,0.1512768536924115,37305.0
2002-11-29,0.153977903491481,0.1647837073317225,0.153977903491481,0.1566794892946518,334207.0
2002-12-02,0.153977903491481,0.1566794892946518,0.153977903491481,0.1566794892946518,135008.0
2002-12-03,0.1566795332513261,0.1647837535620479,0.1566795332513261,0.1647837535620479,30453.0
2002-12-04,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,124509.0
2002-12-05,0.1539778994875004,0.1647837030467522,0.1539778994875004,0.1539778994875004,29945.0
2002-12-06,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,4567.0
2002-12-09,0.1620821215285517,0.1620821215285517,0.1566794892946518,0.1566794892946518,193884.0
2002-12-10,0.1539778994875004,0.1539778994875004,0.1539778994875004,0.1539778994875004,9135.0
2002-12-11,0.1539779000629991,0.1539779000629991,0.1512768536924115,0.1512768536924115,158457.0
2002-12-12,0.1458737258887815,0.1458737258887815,0.1458737258887815,0.1458737258887815,50755.0
2002-12-13,0.1458737118006787,0.1620821508022284,0.1458737118006787,0.1620821508022284,321007.0
2002-12-16,0.164783737093333,0.1674847676672762,0.1566795175925581,0.1620821508022284,266886.0
2002-12-17,0.1620821508022284,0.1620821508022284,0.1620821508022284,0.1620821508022284,75625.0
2002-12-18,0.1620821313304607,0.1674847475464642,0.1620821313304607,0.1674847475464642,231796.0
2002-12-19,0.1674847475464642,0.1674847475464642,0.1674847475464642,0.1674847475464642,142114.0
2002-12-20,0.1701863335130133,0.1701863335130133,0.1674847475464642,0.1674847475464642,74102.0
2002-12-23,0.1674847046916599,0.1755889211451832,0.1674847046916599,0.1755889211451832,139069.0
2002-12-24,0.1755889211451832,0.1755889211451832,0.1728878915868492,0.1755889211451832,114567.0
2002-12-25,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.0
2002-12-26,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.0
2002-12-27,0.1782905368576708,0.1782905368576708,0.1755889511211781,0.1782905368576708,40844.0
2002-12-30,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,38573.0
2002-12-31,0.1782905490565541,0.1809915956054279,0.1782905490565541,0.1809915956054279,40303.0
2003-01-01,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.1809915956054279,0.0
2003-01-02,0.1809915832217353,0.1809915832217353,0.1782905368576708,0.1782905368576708,84921.0
2003-01-03,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,44882.0
2003-01-06,0.1836931380137046,0.1917973544855368,0.1836931380137046,0.1890957692041469,339756.0
2003-01-07,0.1917973498790982,0.1917973498790982,0.1836931336019067,0.1836931336019067,128146.0
2003-01-08,0.1836931815267669,0.1836931815267669,0.1809915956054279,0.1809915956054279,25580.0
2003-01-09,0.1890957692041469,0.1917973544855368,0.1836931380137046,0.1890957692041469,182718.0
2003-01-10,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,206065.0
2003-01-13,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,24362.0
2003-01-14,0.1836932147156176,0.1863948011250669,0.1836932147156176,0.1863948011250669,34321.0
2003-01-15,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,15632.0
2003-01-16,0.1863948011250669,0.1863948011250669,0.1836932147156176,0.1863948011250669,131901.0
2003-01-17,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,28016.0
2003-01-20,0.1836931815267669,0.1836931815267669,0.1809915956054279,0.1809915956054279,15917.0
2003-01-21,0.1836931815267669,0.1836931815267669,0.1809915956054279,0.1809915956054279,92592.0
2003-01-22,0.1809915483854013,0.1836931336019067,0.1755889173247151,0.1836931336019067,117197.0
2003-01-23,0.1863947232950945,0.1890957692041469,0.1863947232950945,0.1890957692041469,172567.0
2003-01-24,0.189095809007681,0.2026026431684469,0.189095809007681,0.2026026431684469,716728.0
2003-01-27,0.2026026431684469,0.2026026431684469,0.2026026431684469,0.2026026431684469,0.0
2003-01-28,0.2107068994486716,0.2107068994486716,0.1944984601622276,0.1999016491840307,263344.0
2003-01-29,0.1999016056028936,0.1999016056028936,0.1944984177590553,0.1944984177590553,118607.0
2003-01-30,0.1917973498790982,0.1917973498790982,0.1836931336019067,0.1836931336019067,43649.0
2003-01-31,0.1890958150354835,0.197200033471543,0.1890958150354835,0.197200033471543,69026.0
2003-02-03,0.194498384049973,0.194498384049973,0.1890957692041469,0.1890957692041469,55830.0
2003-02-04,0.1944984177590553,0.1944984177590553,0.1944984177590553,0.1944984177590553,5075.0
2003-02-05,0.197200033471543,0.197200033471543,0.1944984311907469,0.197200033471543,238549.0
2003-02-06,0.1972000169642733,0.1972000169642733,0.1917973849166346,0.1917973849166346,121812.0
2003-02-07,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,21317.0
2003-02-10,0.1944984177590553,0.1944984177590553,0.1944984177590553,0.1944984177590553,71931.0
2003-02-11,0.1944984177590553,0.197200019853284,0.1917973877264959,0.1944984177590553,256657.0
2003-02-12,0.1944984149096235,0.1944984149096235,0.1890957992066037,0.1917973849166346,243370.0
2003-02-13,0.1890958139969796,0.1890958139969796,0.1809915956054279,0.1809915956054279,187647.0
2003-02-14,0.1836931380137046,0.1890957692041469,0.1809915527323146,0.1890957692041469,71361.0
2003-02-17,0.1863948011250669,0.1863948011250669,0.1863948011250669,0.1863948011250669,35528.0
2003-02-18,0.1890957692041469,0.1890957692041469,0.1863947232950945,0.1890957692041469,236477.0
2003-02-19,0.1944984601622276,0.1999016491840306,0.1944984601622276,0.1999016491840307,167664.0
2003-02-20,0.1999016491840306,0.1999016491840306,0.1972000628454404,0.1999016491840307,208896.0
2003-02-21,0.1999016491840306,0.1999016491840306,0.1944984601622276,0.1999016491840307,128451.0
2003-02-24,0.1944984652636661,0.1944984652636661,0.1863948011250669,0.1863948011250669,107600.0
2003-02-25,0.1890958481619534,0.1972000680177385,0.1863948011250669,0.1863948011250669,126938.0
2003-02-26,0.1917974009716594,0.197200033471543,0.1890958150354835,0.197200033471543,185307.0
2003-02-27,0.1944984177590553,0.197200019853284,0.1944984177590553,0.1944984177590553,92973.0
2003-02-28,0.1944984177590553,0.1944984177590553,0.1890958019768864,0.1944984177590553,128748.0
2003-03-03,0.1890958019768864,0.1944984177590553,0.1890958019768864,0.1944984177590553,151250.0
2003-03-04,0.194498384049973,0.194498384049973,0.1890957692041469,0.1890957692041469,59383.0
2003-03-05,0.1944984652636661,0.1944984652636661,0.1863948011250669,0.1863948011250669,86283.0
2003-03-06,0.1863947232950945,0.1890957692041469,0.1863947232950945,0.1890957692041469,27222.0
2003-03-07,0.1836932147156176,0.1863948011250669,0.1836932147156176,0.1863948011250669,56338.0
2003-03-10,0.1836931380137046,0.1890957692041469,0.1728878919774361,0.1890957692041469,100954.0
2003-03-11,0.1836931336019067,0.1836931336019067,0.1836931336019067,0.1836931336019067,4060.0
2003-03-12,0.1782905368576708,0.183693168958228,0.1728879211017327,0.1782905368576708,93562.0
2003-03-13,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,42202.0
2003-03-14,0.178290529748616,0.1809915760049805,0.1728879142080987,0.1728879142080987,72072.0
2003-03-17,0.1782905368576708,0.1782905368576708,0.1782905368576708,0.1782905368576708,10151.0
2003-03-18,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,28422.0
2003-03-19,0.180991588943663,0.180991588943663,0.1701863244009473,0.1701863244009473,54307.0
2003-03-20,0.1728879142080987,0.1755889441198448,0.1728879142080987,0.1728879142080987,105570.0
2003-03-21,0.1728878915868492,0.1755889211451832,0.1728878915868492,0.1755889211451832,106585.0
2003-03-24,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,26392.0
2003-03-25,0.1728879211017327,0.1782905368576708,0.1728879211017327,0.1782905368576708,9135.0
2003-03-26,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,31975.0
2003-03-27,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,15858.0
2003-03-28,0.1728878915868492,0.1755889211451832,0.1728878915868492,0.1755889211451832,37863.0
2003-03-31,0.1728878915868492,0.1755889211451832,0.1728878915868492,0.1755889211451832,202905.0
2003-04-01,0.1755889441198448,0.1755889441198448,0.170186312234709,0.1728879142080987,39805.0
2003-04-02,0.1728878915868492,0.1755889211451832,0.1728878915868492,0.1755889211451832,131239.0
2003-04-03,0.1782905025412205,0.1836931336019067,0.1782905025412205,0.1836931336019067,63776.0
2003-04-04,0.1782905368576708,0.183693168958228,0.1782905368576708,0.1782905368576708,45324.0
2003-04-07,0.1782905064204697,0.1782905064204697,0.1755889211451832,0.1755889211451832,35652.0
2003-04-08,0.1755889511211781,0.1782905368576708,0.1728879211017327,0.1782905368576708,78039.0
2003-04-09,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,13196.0
2003-04-10,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,81944.0
2003-04-11,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,13196.0
2003-04-14,0.170186312234709,0.1728879142080987,0.170186312234709,0.1728879142080987,15226.0
2003-04-15,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,4791.0
2003-04-16,0.1728879265674685,0.1728879265674685,0.1701863244009473,0.1701863244009473,92681.0
2003-04-17,0.1728878915868492,0.1755889211451832,0.1728878915868492,0.1755889211451832,35746.0
2003-04-18,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.0
2003-04-21,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.0
2003-04-22,0.1728879265674685,0.1728879265674685,0.1701863244009473,0.1701863244009473,152265.0
2003-04-23,0.1728879142080987,0.1728879142080987,0.170186312234709,0.1728879142080987,87897.0
2003-04-24,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,35564.0
2003-04-25,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.1728879142080987,0.0
2003-04-28,0.1755889441198448,0.178290529748616,0.1728879142080987,0.1728879142080987,195062.0
2003-04-29,0.1755889211451832,0.1755889211451832,0.1755889211451832,0.1755889211451832,101510.0
2003-04-30,0.183693168958228,0.183693168958228,0.1782905368576708,0.1782905368576708,109564.0
2003-05-01,0.1782905025412205,0.1836931336019067,0.1728878878251501,0.1836931336019067,184584.0
2003-05-02,0.1836931380137046,0.1890957692041469,0.1782905068232622,0.1890957692041469,48724.0
2003-05-05,0.1836931380137046,0.1890957692041469,0.1836931380137046,0.1890957692041469,25377.0
2003-05-06,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,81208.0
2003-05-07,0.1890958481619534,0.1890958481619534,0.1836932147156176,0.1863948011250669,233351.0
2003-05-08,0.1836932147156176,0.1863948011250669,0.1809916283061683,0.1863948011250669,213171.0
2003-05-09,0.1809915527323146,0.1890957692041469,0.1809915527323146,0.1890957692041469,181961.0
2003-05-12,0.1944984311907469,0.197200033471543,0.1917974009716594,0.197200033471543,203649.0
2003-05-13,0.1972000628454404,0.1999016491840306,0.1972000628454404,0.1999016491840307,237203.0
2003-05-14,0.2053041855825304,0.221512079136437,0.2026026003040442,0.210706816767166,246162.0
2003-05-15,0.210706816767166,0.210706816767166,0.2053041855825304,0.210706816767166,79091.0
2003-05-16,0.2134084575711599,0.2161095041800788,0.2134084575711599,0.2161095041800788,121812.0
2003-05-19,0.2161095041800788,0.218811090161475,0.2107068715897637,0.2161095041800788,298097.0
2003-05-20,0.2161094936738326,0.2161094936738326,0.2026026431684469,0.2026026431684469,85268.0
2003-05-21,0.2026026431684469,0.2026026431684469,0.1999016130354602,0.2026026431684469,202309.0
2003-05-22,0.2107068613461686,0.2107068613461686,0.2026026431684469,0.2026026431684469,81208.0
2003-05-23,0.2026026798054496,0.2026026798054496,0.1999016491840306,0.1999016491840307,106828.0
2003-05-26,0.2026025959445705,0.2053041811649257,0.2026025959445705,0.2053041811649257,35678.0
2003-05-27,0.2026025959445705,0.2053041811649257,0.2026025959445705,0.2053041811649257,59345.0
2003-05-28,0.2026026431684469,0.2026026431684469,0.2026026431684469,0.2026026431684469,5075.0
2003-05-29,0.2026026798054496,0.2026026798054496,0.1999016491840306,0.1999016491840307,82933.0
2003-05-30,0.1999015707425112,0.210706816767166,0.1999015707425112,0.210706816767166,105035.0
2003-06-02,0.2053041811649257,0.2107068122333107,0.2053041811649257,0.2053041811649257,89836.0
2003-06-03,0.2053042355629823,0.2053042355629823,0.197200033471543,0.197200033471543,43856.0
2003-06-04,0.1999016130354602,0.2026026431684469,0.1999016130354602,0.2026026431684469,31468.0
2003-06-05,0.2026026431684469,0.2026026431684469,0.2026026431684469,0.2026026431684469,25377.0
2003-06-06,0.2026026798054496,0.2026026798054496,0.1999016491840306,0.1999016491840307,3146.0
2003-06-09,0.1999016491840306,0.1999016491840306,0.1999016491840306,0.1999016491840307,0.0
2003-06-10,0.1999016194077189,0.1999016194077189,0.1917974009716594,0.197200033471543,250529.0
2003-06-11,0.1944984249907254,0.2026026431684469,0.1944984249907254,0.2026026431684469,66235.0
2003-06-12,0.1944984177590553,0.1944984177590553,0.1917973877264959,0.1944984177590553,38911.0
2003-06-13,0.1890957692041469,0.194498384049973,0.1890957692041469,0.1890957692041469,215746.0
2003-06-16,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.0
2003-06-17,0.1917973544855368,0.1917973544855368,0.1890957692041469,0.1890957692041469,99480.0
2003-06-18,0.189095809007681,0.2026026431684469,0.189095809007681,0.2026026431684469,117142.0
2003-06-19,0.1999016491840306,0.1999016491840306,0.1999016491840306,0.1999016491840307,30453.0
2003-06-20,0.1999016491840306,0.1999016491840306,0.1999016491840306,0.1999016491840307,11107.0
2003-06-23,0.1999016491840306,0.1999016491840306,0.1999016491840306,0.1999016491840307,34602.0
2003-06-24,0.197200019853284,0.197200019853284,0.1944984177590553,0.1944984177590553,189824.0
2003-06-25,0.1944984177590553,0.1944984177590553,0.1944984177590553,0.1944984177590553,12181.0
2003-06-26,0.1944984311907469,0.197200033471543,0.1944984311907469,0.197200033471543,35528.0
2003-06-27,0.197200033471543,0.1999016194077189,0.197200033471543,0.197200033471543,92374.0
2003-06-30,0.1999016056028936,0.1999016056028936,0.1917973877264959,0.1944984177590553,192869.0
2003-07-01,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,2030.0
2003-07-02,0.1944984149096235,0.1944984149096235,0.1917973849166346,0.1917973849166346,41436.0
2003-07-03,0.1890957692041469,0.1890957692041469,0.1890957692041469,0.1890957692041469,76132.0
2003-07-04,0.1890957992066037,0.1917973849166346,0.1890957992066037,0.1917973849166346,115721.0
2003-07-07,0.1917973544855368,0.1917973544855368,0.1890957692041469,0.1890957692041469,122269.0
2003-07-08,0.1890957692041469,0.1890957692041469,0.1836931380137046,0.1890957692041469,285314.0
2003-07-09,0.1890958481619534,0.1944984652636661,0.1863948011250669,0.1863948011250669,241806.0
2003-07-10,0.1890958481619534,0.1890958481619534,0.1809916283061683,0.1863948011250669,310621.0
2003-07-11,0.186394718818412,0.186394718818412,0.1836931336019067,0.1836931336019067,10151.0
2003-07-14,0.1890957692041469,0.1890957692041469,0.1863947232950945,0.1890957692041469,440554.0
2003-07-15,0.1890957992066037,0.1917973849166346,0.1890957992066037,0.1917973849166346,339537.0
2003-07-16,0.1890957692041469,0.194498384049973,0.1890957692041469,0.1890957692041469,209111.0
2003-07-17,0.1944984311907469,0.1999016194077189,0.1917974009716594,0.197200033471543,70332.0
2003-07-18,0.1972000169642733,0.1972000169642733,0.1917973849166346,0.1917973849166346,25377.0
2003-07-21,0.1944984249907254,0.2026026431684469,0.1944984249907254,0.2026026431684469,312194.0
2003-07-22,0.2026026431684469,0.2026026431684469,0.1999016130354602,0.2026026431684469,342597.0
2003-07-23,0.2026026530180524,0.2161095041800788,0.2026026530180524,0.2161095041800788,529788.0
2003-07-24,0.2134084020456522,0.2134084020456522,0.2080052314886798,0.210706816767166,283619.0
2003-07-25,0.2107068901879225,0.2323179618291733,0.2107068901879225,0.2242137425421386,1306031.0
2003-07-28,0.2269153287619918,0.2323179618291733,0.2215121563222854,0.2242137425421386,960836.0
2003-07-29,0.2269152985499666,0.2269152985499666,0.2161094944817884,0.221512126829651,553195.0
2003-07-30,0.2215121563222854,0.2296163592646981,0.2161095232551039,0.2242137425421386,1281679.0
2003-07-31,0.2269153312952052,0.2485263868330931,0.2269153312952052,0.2404221674555855,1077990.0
2003-08-01,0.2458247085039787,0.2620331411877657,0.2458247085039787,0.2539289248458722,1401935.0
2003-08-04,0.2539289957575501,0.2620332143626107,0.2458247771524895,0.2458247771524895,1272781.0
2003-08-05,0.2512274861298208,0.2512274861298208,0.2431232650613471,0.2431232650613471,183256.0
2003-08-06,0.2431231842010043,0.2485263560313747,0.2377205517430979,0.2377205517430979,336413.0
2003-08-07,0.237720531800923,0.2431231638056073,0.2323179161408576,0.2323179161408576,127285.0
2003-08-08,0.2323179458453568,0.2512274136211331,0.2323179458453568,0.2485263669596408,586605.0
2003-08-11,0.2539289772464426,0.2701368575579294,0.2539289772464426,0.2701368575579294,838732.0
2003-08-12,0.2863452696534697,0.3025537052524791,0.2755400381916519,0.2917479180736165,1425775.0
2003-08-13,0.2917479079504592,0.318761574073958,0.2863452597177751,0.3079563429870634,585878.0
2003-08-14,0.3133590053336341,0.3187616216840132,0.2971511235932555,0.2971511235932555,454806.0
2003-08-15,0.2971510916158377,0.3079563558430469,0.2971510916158377,0.3025537073848231,349383.0
2003-08-18,0.3079563889832551,0.3079563889832551,0.2971511235932555,0.2971511235932555,225284.0
2003-08-19,0.3025537073848231,0.3133589716120323,0.2971510916158377,0.3025537073848231,410251.0
2003-08-20,0.3025537399436345,0.3079563889832551,0.291747951525768,0.2971511235932555,227272.0
2003-08-21,0.3079563627000232,0.3133589785893036,0.3025537141215037,0.3133589785893037,184382.0
2003-08-22,0.3133589585305106,0.3133589585305106,0.3079563429870634,0.3079563429870634,126380.0
2003-08-25,0.3241647994310143,0.3673863847761416,0.3241647994310143,0.3349700650103272,772242.0
2003-08-26,0.3457758863067582,0.3457758863067582,0.3349700650103272,0.3349700650103272,759114.0
2003-08-27,0.340372648348368,0.340372648348368,0.313358980344367,0.3241647679005103,522775.0
2003-08-28,0.3187615873810179,0.3241647588670522,0.3025537073848231,0.3025537073848231,388166.0
2003-08-29,0.3025537990034186,0.3403727419340814,0.3025537990034186,0.3295675071240958,272900.0
2003-09-01,0.3241647679005103,0.3241647679005103,0.3187615962639066,0.3241647679005103,204055.0
2003-09-02,0.3241647660849258,0.3241647660849258,0.3133589785893036,0.3133589785893037,182924.0
2003-09-03,0.3295675071240958,0.3349701245290886,0.3187616839076451,0.3295675071240958,344209.0
2003-09-04,0.3295673933883835,0.3457758284161975,0.3241647451586294,0.3457758284161975,341775.0
2003-09-05,0.3511784690616753,0.3511784690616753,0.3403726488018948,0.3403726488018948,163930.0
2003-09-08,0.3511785454368511,0.3727896022501338,0.3511785454368511,0.3727896022501338,528627.0
2003-09-09,0.3781920523528944,0.3835946997581964,0.3619836524877431,0.3673862672038134,430851.0
2003-09-10,0.3673862672038134,0.3727894376368241,0.3511783903663707,0.3673862672038134,319865.0
2003-09-11,0.3565809845079995,0.3619836316015732,0.345775755699312,0.3619836316015731,559829.0
2003-09-12,0.3619836524877431,0.3673862672038134,0.356581005082441,0.3673862672038134,182845.0
2003-09-15,0.3727894376368241,0.3727894376368241,0.3673862672038134,0.3673862672038134,221264.0
2003-09-16,0.3727894161271688,0.3727894161271688,0.3619836316015732,0.3619836316015731,238785.0
2003-09-17,0.3673862672038134,0.3673862672038134,0.356581005082441,0.3673862672038134,129738.0
2003-09-18,0.3673862460059169,0.3673862460059169,0.3565809845079995,0.3619836316015731,69230.0
2003-09-19,0.3619836316015732,0.3673862460059169,0.3619836316015732,0.3619836316015731,253815.0
2003-09-22,0.367386377577779,0.3889974313408457,0.367386377577779,0.3889974313408457,755924.0
2003-09-23,0.3944000811868531,0.6213159173447562,0.3944000811868531,0.594302247186511,4596393.0
2003-09-24,0.6213158633673869,0.6483295311787955,0.5186637426242963,0.5186637426242963,4294788.0
2003-09-25,0.5186637345236879,0.5834963662744559,0.4916495114171331,0.5132605630099937,1498095.0
2003-09-26,0.5240664666158333,0.5726912260447233,0.5240664666158333,0.5564827876627132,480634.0
2003-09-29,0.5510801456622456,0.5510801456622456,0.5240664425161577,0.5348716753363535,264584.0
2003-09-30,0.5348715558293758,0.5564826377367765,0.5348715558293758,0.5510800225337914,250177.0
2003-10-01,0.5564828810876578,0.6429271157625279,0.5564828810876578,0.632121292224928,2053679.0
2003-10-02,0.6267185336951353,0.6267185336951353,0.5834964260794029,0.594302247186511,614571.0
2003-10-03,0.6267186746593691,0.675343474940861,0.6105102335562104,0.632121292224928,1611084.0
2003-10-06,0.637523971436934,0.7455792641479684,0.637523971436934,0.7401766466140365,1135944.0
2003-10-07,0.7185652697903215,0.8050089426417824,0.702356835961415,0.7239678849312176,1611285.0
2003-10-08,0.7293705540222784,0.756384220131127,0.6915516568323951,0.6915516568323951,627161.0
2003-10-09,0.686148589010363,0.6915517940290821,0.6537323009299425,0.6537323009299425,500530.0
2003-10-10,0.6807458851030393,0.7023569371875007,0.6105100475516373,0.6483295358010207,1515462.0
2003-10-13,0.6483294253697949,0.680745769150274,0.6159126239400468,0.6213157619670844,591607.0
2003-10-14,0.6483295534617435,0.6699406061348975,0.6267185007885894,0.6375237983004867,491445.0
2003-10-15,0.6429271157625279,0.6429271157625279,0.6105102335562104,0.632121292224928,537486.0
2003-10-16,0.6375239751689847,0.6375239751689847,0.5888991748874928,0.632121292224928,545228.0
2003-10-17,0.6321211795299049,0.6807459711425337,0.610510124714022,0.6807459711425337,904670.0
2003-10-20,0.6861484802447075,0.7131621474306835,0.6699405675984169,0.7131621474306835,895685.0
2003-10-21,0.7131621900338552,0.7131621900338552,0.659134852434396,0.6645374685130778,414986.0
2003-10-22,0.6915517940290821,0.707759643866103,0.6537323009299425,0.6537323009299425,563828.0
2003-10-23,0.653732234906932,0.6807459036467948,0.6375237983004867,0.6375237983004867,426084.0
2003-10-24,0.6429270046940548,0.6429270046940548,0.6105101280878955,0.6105101280878955,267460.0
2003-10-27,0.5997048977438174,0.5997048977438174,0.5402743492807033,0.5564827876627132,863137.0
2003-10-28,0.5726910880711473,0.5997047532620697,0.5672884727142113,0.5997047532620697,396626.0
2003-10-29,0.610509983975942,0.610509983975942,0.5997047532620697,0.5997047532620697,141407.0
2003-10-30,0.6051075114556627,0.6213159497587423,0.6051075114556627,0.6105101280878955,303054.0
2003-10-31,0.6267185663909752,0.6429270046940548,0.6105101280878955,0.6105101280878955,238286.0
2003-11-03,0.6105099611667696,0.6159126417003283,0.5834962969851007,0.5888989121401905,217743.0
2003-11-04,0.5888989176489138,0.5888989176489138,0.5672884568264045,0.5834963024432865,165867.0
2003-11-05,0.5943021832316754,0.62131585048289,0.5943021832316754,0.6051074147696464,190170.0
2003-11-06,0.6105100393384632,0.6429269112322038,0.6105100393384632,0.6267184752853335,272865.0
2003-11-07,0.6267186918003419,0.6429271333468072,0.6267186918003419,0.6429271333468072,92881.0
2003-11-10,0.6429271157625279,0.6429271157625279,0.6321212922249279,0.632121292224928,49769.0
2003-11-11,0.6321210556322574,0.6321210556322574,0.6159126859741269,0.6159126859741269,59276.0
2003-11-12,0.6159127116860939,0.6267184662518754,0.6051074147696464,0.6051074147696464,44116.0
2003-11-13,0.6105102335562104,0.6321212922249279,0.5997049984250928,0.632121292224928,221454.0
2003-11-14,0.6267184400888102,0.6375237365541783,0.6159126859741269,0.6159126859741269,178028.0
2003-11-17,0.6321211830232081,0.6321211830232081,0.6105101280878955,0.6105101280878955,175004.0
2003-11-18,0.6051073953129622,0.6051073953129622,0.561885293738272,0.561885293738272,218743.0
2003-11-19,0.5456776200795779,0.5564828880348384,0.5456776200795779,0.5456776200795779,218673.0
2003-11-20,0.5510800891876354,0.5726911410196858,0.5510800891876354,0.5672885251632472,67758.0
2003-11-21,0.5726910717519573,0.5834963021579277,0.5402742037215957,0.5510800225337914,535742.0
2003-11-24,0.5564828880348384,0.5564828880348384,0.5294691787740715,0.5456776200795779,282959.0
2003-11-25,0.5402743492807033,0.5564827876627132,0.5402743492807033,0.5564827876627132,300355.0
2003-11-26,0.5564827050440738,0.5672885251632472,0.5564827050440738,0.5672885251632472,10745307.0
2003-11-27,0.5834965018856306,0.5888991189379025,0.529469121860813,0.5402743886546026,578769.0
2003-11-28,0.5402742037215957,0.5564826377367765,0.5402742037215957,0.5510800225337914,202462.0
2003-12-01,0.5564826931855322,0.5780937445570552,0.5564826931855322,0.5780937445570552,151859.0
2003-12-02,0.5943021801872683,0.6159127085309836,0.5780937445570552,0.5780937445570552,329020.0
2003-12-03,0.5780938097290238,0.5997048635368901,0.5726911933786449,0.594302247186511,215918.0
2003-12-04,0.6105100962376481,0.6267185336951353,0.594302247186511,0.594302247186511,455391.0
2003-12-05,0.6159126417003283,0.6159126417003283,0.5834962969851007,0.5888989121401905,124140.0
2003-12-08,0.5943021584218641,0.6159126859741269,0.5943021584218641,0.6159126859741269,87472.0
2003-12-09,0.6159127116860939,0.6159127116860939,0.5943021832316754,0.6051074147696464,112551.0
2003-12-10,0.605107411669888,0.605107411669888,0.5780937445570552,0.5780937445570552,97980.0
2003-12-11,0.578093681830011,0.5997047308565902,0.578093681830011,0.5888989121401905,158098.0
2003-12-12,0.5943021157015004,0.5943021157015004,0.5888989121401905,0.5888989121401905,84764.0
2003-12-15,0.5888991822393612,0.5888991822393612,0.5456776200795779,0.5456776200795779,207016.0
2003-12-16,0.561885293738272,0.5943021641224236,0.5564826781430028,0.561885293738272,213892.0
2003-12-17,0.5834964260794029,0.594302247186511,0.5726911933786449,0.594302247186511,214085.0
2003-12-18,0.6051074147696464,0.6051074147696464,0.5943021832316754,0.6051074147696464,483359.0
2003-12-19,0.6051076159906515,0.6321212922249279,0.6051076159906515,0.632121292224928,438593.0
2003-12-22,0.6321210556322574,0.6429268751254144,0.6051073895087588,0.6159126859741269,239397.0
2003-12-23,0.610510030538632,0.6159127116860939,0.6051074147696464,0.6051074147696464,151321.0
2003-12-24,0.6105102502538766,0.6429271333468072,0.6105102502538766,0.6429271333468072,613267.0
2003-12-25,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.0
2003-12-26,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.0
2003-12-29,0.642926869386121,0.7077594975197372,0.642926869386121,0.696954266529299,479858.0
2003-12-30,0.7077593872584074,0.7293704342787712,0.6915515432977585,0.7023567726048578,349759.0
2003-12-31,0.7023567726048577,0.7077593872584074,0.6753431109309442,0.7023567726048578,95523.0
2004-01-01,0.7023567726048577,0.7023567726048577,0.7023567726048577,0.7023567726048578,0.0
2004-01-02,0.7023568597861344,0.7023568597861344,0.6861484254074198,0.6861484254074198,39690.0
2004-01-05,0.6753432875800861,0.6915517241865314,0.6375237983004867,0.6375237983004867,198272.0
2004-01-06,0.6537322083043976,0.6537322083043976,0.6213158594384752,0.6267184752853335,257676.0
2004-01-07,0.62131585048289,0.62131585048289,0.5943021832316754,0.6051074147696464,394343.0
2004-01-08,0.6105099435622783,0.6321209919656874,0.6105099435622783,0.6213157619670844,157797.0
2004-01-09,0.6321211168552981,0.6591348509736407,0.6321211168552981,0.6375237983004867,115518.0
2004-01-12,0.6483295548985524,0.6645374685130778,0.6429269388198705,0.6645374685130778,123753.0
2004-01-13,0.6591350518652737,0.6591350518652737,0.6375239926054861,0.6429271333468072,203778.0
2004-01-14,0.6375237365541783,0.6375237365541783,0.6159126859741269,0.6159126859741269,265413.0
2004-01-15,0.6159126859741269,0.6159126859741269,0.5943021584218641,0.6159126859741269,259347.0
2004-01-16,0.6051073285629768,0.6213157619670844,0.6051073285629768,0.6213157619670844,192564.0
2004-01-19,0.6159128100986152,0.6267185663909752,0.6105101280878955,0.6105101280878955,60256.0
2004-01-20,0.6159126239400468,0.6267183769663859,0.6105099435622783,0.6213157619670844,247692.0
2004-01-21,0.6105100655351385,0.6645374685130778,0.6051074494564567,0.6645374685130778,305644.0
2004-01-22,0.6537322170990384,0.6645374489381175,0.6375237809341164,0.6483295358010207,515515.0
2004-01-23,0.6429271333468072,0.6483297510601294,0.6213160740870197,0.6429271333468072,270372.0
2004-01-26,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.6429271333468072,0.0
2004-01-27,0.6375237723575273,0.6375237723575273,0.6213158594384752,0.6267184752853335,147226.0
2004-01-28,0.6267184752853335,0.6375237723575273,0.6159127205637989,0.6267184752853335,353730.0
2004-01-29,0.6267184400888102,0.6321210556322574,0.6159126859741269,0.6159126859741269,365589.0
2004-01-30,0.6213157619670844,0.6213157619670844,0.6105099435622783,0.6213157619670844,124670.0
2004-02-02,0.6213157619670844,0.6213157619670844,0.6051073285629768,0.6213157619670844,111296.0
2004-02-03,0.6159127779665104,0.6159127779665104,0.594302247186511,0.594302247186511,11067526.0
2004-02-04,0.6159127085309836,0.6213158473001011,0.5726911288157454,0.5780937445570552,1290995.0
2004-02-05,0.5780937445570552,0.605107411669888,0.5672885130744356,0.5780937445570552,709101.0
2004-02-06,0.583496360298365,0.5888989760396748,0.5780937445570552,0.5780937445570552,789283.0
2004-02-09,0.5888990424297819,0.594302247186511,0.5834964260794029,0.594302247186511,413674.0
2004-02-10,0.5997048948234296,0.6159128100986152,0.5943022781911967,0.6105101280878955,693332.0
2004-02-11,0.6159126859741269,0.6267184400888102,0.610510005052206,0.6159126859741269,1597436.0
2004-02-12,0.6213158847218807,0.6429269373950347,0.6213158847218807,0.6375237983004867,754568.0
2004-02-13,0.6429269373950347,0.6483295534617435,0.6375237983004867,0.6375237983004867,241981.0
2004-02-16,0.6375237723575273,0.6429269112322038,0.6213158594384752,0.6267184752853335,255518.0
2004-02-17,0.6267184400888102,0.6267184400888102,0.6051073895087588,0.6159126859741269,411522.0
2004-02-18,0.6159128078308029,0.6699406737948556,0.6159128078308029,0.6537323009299425,1621171.0
2004-02-19,0.659134833018578,0.6753432691834999,0.6429269198814811,0.6483295358010207,1245180.0
2004-02-20,0.6483295358010207,0.6537322170990384,0.6321210996360989,0.6483295358010207,528694.0
2004-02-23,0.6429269198814811,0.6483295358010207,0.6429269198814811,0.6483295358010207,314331.0
2004-02-24,0.6483297333280867,0.6483297333280867,0.6321212922249279,0.632121292224928,334583.0
2004-02-25,0.6375237983004867,0.6429269373950347,0.6321211168552981,0.6375237983004867,477243.0
2004-02-26,0.6429271157625279,0.6429271157625279,0.6321212922249279,0.632121292224928,212749.0
2004-02-27,0.6321211806957161,0.6537323009299425,0.6321211806957161,0.6537323009299425,504493.0
2004-03-01,0.659134833018578,0.659134833018578,0.6429269198814811,0.6483295358010207,226664.0
2004-03-02,0.6537322170990384,0.659134833018578,0.6483295358010207,0.6483295358010207,321635.0
2004-03-03,0.6537323009299425,0.6645375341546231,0.6537323009299425,0.6537323009299425,324267.0
2004-03-04,0.6537324341519514,0.6537324341519514,0.6375239926054861,0.6429271333468072,325403.0
2004-03-05,0.6321213095136641,0.6429271333468072,0.6321213095136641,0.6429271333468072,118568.0
2004-03-08,0.6429271333468072,0.6429271333468072,0.6375239926054861,0.6429271333468072,131658.0
2004-03-09,0.6375237983004867,0.6375237983004867,0.6321211168552981,0.6375237983004867,182687.0
2004-03-10,0.6267184752853335,0.6321210911321918,0.6213158594384752,0.6267184752853335,305983.0
2004-03-11,0.6213158594384752,0.6267184752853335,0.6159127205637989,0.6267184752853335,194522.0
2004-03-12,0.6321210911321918,0.6321210911321918,0.6105100393384632,0.6267184752853335,575658.0
2004-03-15,0.6321212922249279,0.6321212922249279,0.6213160570938103,0.632121292224928,94577.0
2004-03-16,0.6267183769663859,0.6321209919656874,0.6213157619670844,0.6213157619670844,278239.0
2004-03-17,0.6321210911321918,0.6321210911321918,0.6267184752853335,0.6267184752853335,126172.0
2004-03-18,0.6321212922249279,0.6375239751689847,0.6267186746593691,0.632121292224928,586747.0
2004-03-19,0.6375239562217553,0.6645376316531845,0.6375239562217553,0.6591350142481917,658903.0
2004-03-22,0.6645376316531845,0.6699407720861462,0.6591350142481917,0.6591350142481917,264968.0
2004-03-23,0.6645375341546231,0.6645375341546231,0.6375238626865429,0.6537323009299425,287807.0
2004-03-24,0.6537323009299425,0.6591349175422828,0.6537323009299425,0.6537323009299425,198249.0
2004-03-25,0.6537324341519514,0.6537324341519514,0.6375239926054861,0.6429271333468072,114254.0
2004-03-26,0.6429269373950347,0.6429269373950347,0.6375237983004867,0.6375237983004867,68968.0
2004-03-29,0.6429270023267754,0.6591349175422828,0.6375238626865429,0.6537323009299425,307127.0
2004-03-30,0.6537322363557142,0.6699406076196001,0.6537322363557142,0.6645374685130778,810255.0
2004-03-31,0.6699405408855903,0.6915516568323951,0.6699405408855903,0.6915516568323951,2168244.0
2004-04-01,0.7023568879134298,0.707759503453947,0.6807458373450984,0.6915516568323951,1523391.0
2004-04-02,0.6915515432977585,0.7023567726048577,0.6915515432977585,0.7023567726048578,681291.0
2004-04-05,0.7023567726048577,0.7077593872584074,0.6861483402380435,0.7023567726048578,296890.0
2004-04-06,0.6915516568323951,0.7023568879134298,0.6915516568323951,0.6915516568323951,931031.0
2004-04-07,0.6969542665292989,0.7023568820245181,0.6915516510340799,0.696954266529299,172992.0
2004-04-08,0.6969542444619756,0.6969542444619756,0.6861484254074198,0.6861484254074198,103266.0
2004-04-09,0.6861484254074198,0.6861484254074198,0.6861484254074198,0.6861484254074198,0.0
2004-04-12,0.6861484254074198,0.6861484254074198,0.6861484254074198,0.6861484254074198,0.0
2004-04-13,0.691551629137817,0.6969542444619756,0.6807458100832611,0.6861484254074198,224220.0
2004-04-14,0.6753432578242845,0.6753432578242845,0.6375237702110216,0.6753432578242845,541587.0
2004-04-15,0.6753432875800861,0.6753432875800861,0.6375237983004867,0.6375237983004867,446626.0
2004-04-16,0.6321211168552981,0.6375237983004867,0.6213158847218807,0.6375237983004867,435656.0
2004-04-19,0.6375237723575273,0.6375237723575273,0.6159127205637989,0.6267184752853335,139271.0
2004-04-20,0.6267185007885894,0.6429269373950347,0.6159127456273327,0.6375237983004867,411407.0
2004-04-21,0.6429268751254144,0.6429268751254144,0.610510005052206,0.6159126859741269,645909.0
2004-04-22,0.6159127779665104,0.6159127779665104,0.594302247186511,0.594302247186511,717830.0
2004-04-23,0.5943021379051338,0.5997047532620697,0.5726910880711473,0.5997047532620697,251801.0
2004-04-26,0.5997047532620697,0.5997047532620697,0.5943021379051338,0.5997047532620697,107539.0
2004-04-27,0.5943021157015004,0.5997047308565902,0.5888989121401905,0.5888989121401905,197060.0
2004-04-28,0.5888989121401905,0.5943021157015004,0.5888989121401905,0.5888989121401905,753186.0
2004-04-29,0.5672885417488844,0.5672885417488844,0.5186637554282401,0.5240664041318729,818336.0
2004-04-30,0.5348716999329176,0.5564827876627132,0.5348716999329176,0.5564827876627132,540542.0
2004-05-03,0.5618853784824412,0.5618853784824412,0.5294690589262556,0.5348716753363535,165563.0
2004-05-04,0.5294689406263907,0.5510800225337914,0.5240663254234055,0.5510800225337914,301252.0
2004-05-05,0.5510800625477333,0.561885293738272,0.540274242950927,0.561885293738272,156368.0
2004-05-06,0.5618852529397618,0.5672884565489722,0.5510800225337914,0.5510800225337914,268324.0
2004-05-07,0.5510802704018328,0.5510802704018328,0.540274446729332,0.5456776200795779,139764.0
2004-05-10,0.529469007075579,0.529469007075579,0.5186637426242963,0.5186637426242963,82956.0
2004-05-11,0.507857947213351,0.5132605630099937,0.4970526829308274,0.5132605630099937,156893.0
2004-05-12,0.5186637492396766,0.540274278417877,0.5186637492396766,0.5294690138287769,38573.0
2004-05-13,0.534871614602854,0.540274263088735,0.507857947213351,0.5132605630099937,232514.0
2004-05-14,0.5132605836967731,0.529469020146266,0.50785796768238,0.5240664041318729,79266.0
2004-05-17,0.5186638005987025,0.5240664497728523,0.5024553954268584,0.5024553954268584,81106.0
2004-05-18,0.5024554891126671,0.5024554891126671,0.4808443980479143,0.4862470482294203,435447.0
2004-05-19,0.486246984383288,0.486246984383288,0.4592332793732831,0.4808443349111711,519022.0
2004-05-20,0.4970527262900057,0.5132606077830268,0.4862469380370524,0.4916495543049791,979015.0
2004-05-21,0.5078579993102266,0.5078579993102266,0.4862469455004701,0.4970527339192817,297580.0
2004-05-24,0.5240663978788465,0.5294690138287769,0.5186637492396766,0.5294690138287769,816487.0
2004-05-25,0.534871614602854,0.534871614602854,0.5132605630099937,0.5132605630099937,227893.0
2004-05-26,0.5186637345236879,0.5294689988062115,0.5132605630099937,0.5132605630099937,204035.0
2004-05-27,0.5186637554282401,0.5240664041318729,0.5186637554282401,0.5240664041318729,311846.0
2004-05-28,0.5294690589262556,0.5510801456622456,0.5294690589262556,0.5348716753363535,447612.0
2004-05-31,0.5348715558293758,0.5510800225337914,0.5348715558293758,0.5510800225337914,153965.0
2004-06-01,0.5564828880348384,0.5564828880348384,0.5456776200795779,0.5456776200795779,20302.0
2004-06-02,0.5564827620723435,0.5564827620723435,0.5348716753363535,0.5348716753363535,218805.0
2004-06-03,0.5402743886546026,0.5402743886546026,0.529469121860813,0.5402743886546026,190612.0
2004-06-04,0.5402742715268617,0.5402742715268617,0.5186637426242963,0.5186637426242963,51799.0
2004-06-07,0.5348716297787073,0.540274278417877,0.5294690138287769,0.5294690138287769,70549.0
2004-06-08,0.529469121860813,0.5402743886546026,0.529469121860813,0.5402743886546026,251694.0
2004-06-09,0.5402742037215957,0.5564826377367765,0.5348715558293758,0.5510800225337914,192346.0
2004-06-10,0.529469121860813,0.5456775614240552,0.5240665048085412,0.5402743886546026,156528.0
2004-06-11,0.5510800225337914,0.5618852529397618,0.5510800225337914,0.5510800225337914,99467.0
2004-06-14,0.5510800225337914,0.5510800225337914,0.5510800225337914,0.5510800225337914,0.0
2004-06-15,0.5564826781430028,0.561885293738272,0.5510800625477333,0.561885293738272,211693.0
2004-06-16,0.561885293738272,0.561885293738272,0.561885293738272,0.561885293738272,222195.0
2004-06-17,0.5672884977398092,0.5780937289303478,0.5564826781430028,0.561885293738272,908189.0
2004-06-18,0.5834963727325628,0.5888989885890014,0.5672885251632472,0.5672885251632472,516433.0
2004-06-21,0.5888990424297819,0.605107479887269,0.5888990424297819,0.594302247186511,472787.0
2004-06-22,0.594302247186511,0.605107479887269,0.5888990424297819,0.594302247186511,430835.0
2004-06-23,0.5888989176489138,0.5943021212607666,0.5834963024432864,0.5834963024432865,941860.0
2004-06-24,0.5780937568761243,0.5834963727325628,0.5672885251632472,0.5672885251632472,159288.0
2004-06-25,0.5726910720320318,0.5834963024432864,0.5726910720320318,0.5834963024432865,391039.0
2004-06-28,0.5834964260794029,0.594302247186511,0.5834964260794029,0.594302247186511,109297.0
2004-06-29,0.5943021212607666,0.5943021212607666,0.5834963024432864,0.5834963024432865,288240.0
2004-06-30,0.5780938097290238,0.594302247186511,0.5618853722715367,0.594302247186511,349210.0
2004-07-01,0.5888989176489138,0.5888989176489138,0.5834963024432864,0.5834963024432865,134298.0
2004-07-02,0.583496360298365,0.583496360298365,0.5780937445570552,0.5780937445570552,5075.0
2004-07-05,0.5888989601208864,0.5888989601208864,0.561885293738272,0.561885293738272,140951.0
2004-07-06,0.5726910666749213,0.5888989121401905,0.5726910666749213,0.5888989121401905,713363.0
2004-07-07,0.5834964565203501,0.6321211830232081,0.5834964565203501,0.6105101280878955,1986817.0
2004-07-08,0.6105100962376481,0.6105100962376481,0.594302247186511,0.594302247186511,1109184.0
2004-07-09,0.5888990424297819,0.594302247186511,0.5780938097290238,0.594302247186511,142050.0
2004-07-12,0.594302247186511,0.594302247186511,0.5834964260794029,0.594302247186511,198867.0
2004-07-13,0.583496360298365,0.583496360298365,0.5780937445570552,0.5780937445570552,65474.0
2004-07-14,0.5780938552573638,0.5780938552573638,0.5726912384814964,0.5726912384814964,57201.0
2004-07-15,0.5726911288157454,0.583496360298365,0.5726911288157454,0.5780937445570552,48724.0
2004-07-16,0.5834963445256172,0.5834963445256172,0.540274242950927,0.561885293738272,163989.0
2004-07-19,0.5672886093861811,0.5726912260447233,0.5510801710041712,0.5564827876627132,82121.0
2004-07-20,0.5510801456622456,0.5564827620723435,0.5348716753363535,0.5348716753363535,237920.0
2004-07-21,0.5348716205227848,0.5672885251632472,0.5348716205227848,0.5672885251632472,255497.0
2004-07-22,0.5726910720320318,0.5888989176489138,0.5564826380089244,0.5834963024432865,311332.0
2004-07-23,0.5834963021579277,0.5834963021579277,0.5456773746415714,0.5510800225337914,247245.0
2004-07-26,0.5456775614240552,0.5510802111655729,0.529469121860813,0.5402743886546026,301096.0
2004-07-27,0.5402743886546026,0.5402743886546026,0.529469121860813,0.5402743886546026,402185.0
2004-07-28,0.540274446729332,0.5456776200795779,0.5294691787740715,0.5456776200795779,685507.0
2004-07-29,0.5510802704018328,0.5510802704018328,0.540274446729332,0.5456776200795779,138316.0
2004-07-30,0.551080022803297,0.5834963024432864,0.551080022803297,0.5834963024432865,448199.0
2004-08-02,0.5834963727325628,0.5834963727325628,0.5564827050440738,0.5672885251632472,133726.0
2004-08-03,0.5672885251632472,0.5780937568761243,0.5564827050440738,0.5672885251632472,250019.0
2004-08-04,0.5672886217056291,0.5726912384814964,0.5672886217056291,0.5726912384814964,235834.0
2004-08-05,0.5726911288157454,0.5888989760396748,0.5672885130744356,0.5780937445570552,726899.0
2004-08-06,0.5780938097290238,0.5997048635368901,0.5780938097290238,0.594302247186511,632689.0
2004-08-09,0.5943021212607666,0.5943021212607666,0.5834963024432864,0.5834963024432865,166495.0
2004-08-10,0.5888990424297819,0.594302247186511,0.5834964260794029,0.594302247186511,2837895.0
2004-08-11,0.5943021832316754,0.610510030538632,0.5943021832316754,0.6051074147696464,800212.0
2004-08-12,0.6105100274111978,0.6105100274111978,0.5672885130744356,0.5780937445570552,535287.0
2004-08-13,0.5672886217056291,0.5780938552573638,0.5672886217056291,0.5726912384814964,297717.0
2004-08-16,0.5726911288157454,0.5780937445570552,0.5726911288157454,0.5780937445570552,153742.0
2004-08-17,0.583496360298365,0.583496360298365,0.5780937445570552,0.5780937445570552,397238.0
2004-08-18,0.5780937445570552,0.5780937445570552,0.5780937445570552,0.5780937445570552,386074.0
2004-08-19,0.5834962969851007,0.5943021157015004,0.578093681830011,0.5888989121401905,205567.0
2004-08-20,0.5943022781911967,0.6105101280878955,0.5943022781911967,0.6105101280878955,416556.0
2004-08-23,0.6051073686190059,0.610509983975942,0.5943021379051338,0.5997047532620697,99987.0
2004-08-24,0.5997047308565902,0.5997047308565902,0.5888989121401905,0.5888989121401905,121609.0
2004-08-25,0.5943021832316754,0.6051074147696464,0.5943021832316754,0.6051074147696464,190897.0
2004-08-26,0.6051074147696464,0.6051074147696464,0.5997047990006609,0.6051074147696464,207893.0
2004-08-27,0.605107479887269,0.605107479887269,0.594302247186511,0.594302247186511,223525.0
2004-08-30,0.5943021212607666,0.6159126474617456,0.5834963024432864,0.5834963024432865,266399.0
2004-08-31,0.5943021801872683,0.5943021801872683,0.5780937445570552,0.5780937445570552,75016.0
2004-09-01,0.5888989885890014,0.5888989885890014,0.5672885251632472,0.5672885251632472,287599.0
2004-09-02,0.5672885251632472,0.5780937568761243,0.5618853209005124,0.5672885251632472,53858.0
2004-09-03,0.5618853209005124,0.5672885251632472,0.5618853209005124,0.5672885251632472,112522.0
2004-09-06,0.5672886093861811,0.5834964593618075,0.5564827876627132,0.5564827876627132,114273.0
2004-09-07,0.5564826380089244,0.5834963024432864,0.5564826380089244,0.5834963024432865,154869.0
2004-09-08,0.5834962969851007,0.5888989121401905,0.578093681830011,0.5888989121401905,276666.0
2004-09-09,0.5834963187850196,0.5997047532620697,0.5834963187850196,0.5997047532620697,263526.0
2004-09-10,0.5943021801872683,0.5943021801872683,0.5780937445570552,0.5780937445570552,374664.0
2004-09-13,0.583496360298365,0.583496360298365,0.5780937445570552,0.5780937445570552,101333.0
2004-09-14,0.5780937445570552,0.5888989760396748,0.5780937445570552,0.5780937445570552,248593.0
2004-09-15,0.5888989176489138,0.5888989176489138,0.5834963024432864,0.5834963024432865,36089.0
2004-09-16,0.5888989760396748,0.5888989760396748,0.5780937445570552,0.5780937445570552,79958.0
2004-09-17,0.5888989121401905,0.5888989121401905,0.5834962969851007,0.5888989121401905,233473.0
2004-09-20,0.5943021157015004,0.5943021157015004,0.5888989121401905,0.5888989121401905,174826.0
2004-09-21,0.5997047135636753,0.6321209919656874,0.5943020985643738,0.6213157619670844,1058843.0
2004-09-22,0.6321213095136641,0.6429271333468072,0.6213160740870197,0.6429271333468072,1561328.0
2004-09-23,0.6483295534617435,0.6483295534617435,0.6213158847218807,0.6375237983004867,1320495.0
2004-09-24,0.6375239751689847,0.6375239751689847,0.6213160570938103,0.632121292224928,434897.0
2004-09-27,0.6429270023267754,0.6591349175422828,0.6375238626865429,0.6537323009299425,1641629.0
2004-09-28,0.6537324341519514,0.6537324341519514,0.6375239926054861,0.6429271333468072,320862.0
2004-09-29,0.6483295534617435,0.6483295534617435,0.6375237983004867,0.6375237983004867,322335.0
2004-09-30,0.6429269198814811,0.6537322170990384,0.6429269198814811,0.6483295358010207,342086.0
2004-10-01,0.6537324781121736,0.669940855370071,0.6537324781121736,0.669940855370071,737658.0
2004-10-04,0.6753435388251964,0.6753435388251964,0.6645377142654159,0.669940855370071,350336.0
2004-10-05,0.6699406737948556,0.6699406737948556,0.6537323009299425,0.6537323009299425,178323.0
2004-10-06,0.6591350142481917,0.6645376316531845,0.64832971405971,0.6591350142481917,259044.0
2004-10-07,0.6591349175422828,0.6591349175422828,0.6483296189391157,0.6537323009299425,289647.0
2004-10-08,0.6591348219319871,0.6753432578242845,0.6591348219319871,0.6753432578242845,331140.0
2004-10-11,0.6753435388251964,0.6753435388251964,0.6591350961887947,0.669940855370071,183911.0
2004-10-12,0.6699407720861462,0.6699407720861462,0.6591350142481917,0.6591350142481917,149118.0
2004-10-13,0.6591349175422828,0.6645375341546231,0.6537323009299425,0.6537323009299425,275122.0
2004-10-14,0.6267183769663859,0.6321209919656874,0.6105099435622783,0.6213157619670844,399206.0
2004-10-15,0.6213158847218807,0.6483295534617435,0.6213158847218807,0.6375237983004867,335717.0
2004-10-18,0.6375238626865429,0.6591349175422828,0.6375238626865429,0.6537323009299425,400549.0
2004-10-19,0.653732234906932,0.653732234906932,0.6375237983004867,0.6375237983004867,121702.0
2004-10-20,0.6375237809341164,0.6483295358010207,0.6375237809341164,0.6483295358010207,223561.0
2004-10-21,0.6483295358010207,0.6537322170990384,0.6483295358010207,0.6483295358010207,307086.0
2004-10-22,0.6537323009299425,0.6537323009299425,0.6483296189391157,0.6537323009299425,280117.0
2004-10-25,0.6537322170990384,0.6537322170990384,0.6483295358010207,0.6483295358010207,154853.0
2004-10-26,0.6375239926054861,0.6429271333468072,0.6267186918003419,0.6429271333468072,98366.0
2004-10-27,0.6375237723575273,0.6429269112322038,0.6267184752853335,0.6267184752853335,94057.0
2004-10-28,0.6267185159817535,0.7077595895444521,0.6267185159817535,0.7077595895444522,2873882.0
2004-10-29,0.7023568820245181,0.7077594975197372,0.6861484471326038,0.696954266529299,2157183.0
2004-11-01,0.6969541579513081,0.7293704342787712,0.6915515432977585,0.7023567726048578,695723.0
2004-11-02,0.7131621130149562,0.7131621130149562,0.6969542665292989,0.696954266529299,135163.0
2004-11-03,0.6969542665292989,0.7023568820245181,0.6861484471326038,0.696954266529299,341149.0
2004-11-04,0.6915515432977585,0.713162001911957,0.6915515432977585,0.7023567726048578,170051.0
2004-11-05,0.7131621474306835,0.7185653515929072,0.7077595316747455,0.7131621474306835,342598.0
2004-11-08,0.7293707647886977,0.7509818216019806,0.7293707647886977,0.7455792045002678,708964.0
2004-11-09,0.7563842122667737,0.7563842122667737,0.7185653154701048,0.7293705464387942,919623.0
2004-11-10,0.7347732267384075,0.7347732267384075,0.7185653788556589,0.7185653788556589,290523.0
2004-11-11,0.7131621744884349,0.7293706107774913,0.7131621744884349,0.7185653788556589,180181.0
2004-11-12,0.7293708231396935,0.7455792641479684,0.7293708231396935,0.7401766466140365,248330.0
2004-11-15,0.7509818216019806,0.7617871211838985,0.7455792045002678,0.7455792045002678,536337.0
2004-11-16,0.7563843790622115,0.7563843790622115,0.7293707072772645,0.7509817623864992,285590.0
2004-11-17,0.7509815967824289,0.7509815967824289,0.7293705464387942,0.7293705464387942,176194.0
2004-11-18,0.7401763658137396,0.7455789812980842,0.7293705464387942,0.7293705464387942,241284.0
2004-11-19,0.7347731152130097,0.7347731152130097,0.7239678849312176,0.7239678849312176,36779.0
2004-11-22,0.7347731619231389,0.7347731619231389,0.7239679309544494,0.7293705464387942,83401.0
2004-11-23,0.7293706107774913,0.7293706107774913,0.7185653788556589,0.7185653788556589,168711.0
2004-11-24,0.7239679309544494,0.7347731619231389,0.7131621115795043,0.7293705464387942,142955.0
2004-11-25,0.7347730007036803,0.7401762034087428,0.7293703864047447,0.7347730007036803,249892.0
2004-11-26,0.7401762034087428,0.7455788177076785,0.723967772105809,0.7347730007036803,157498.0
2004-11-29,0.7347731152130097,0.7347731152130097,0.713162066243207,0.7239678849312176,458281.0
2004-11-30,0.7077595316747455,0.7239679673488454,0.7023569159188073,0.7131621474306835,556268.0
2004-12-01,0.7077593408028752,0.7347730007036803,0.7077593408028752,0.7347730007036803,830507.0
2004-12-02,0.7347734406736254,0.7455792641479684,0.7293708231396935,0.7401766466140365,1458887.0
2004-12-03,0.7347730007036803,0.7401762034087428,0.7131619551018109,0.7347730007036803,173417.0
2004-12-06,0.7347731152130097,0.7347731152130097,0.7185652697903215,0.7239678849312176,319357.0
2004-12-07,0.718565204971672,0.718565204971672,0.7023567726048577,0.7023567726048578,273575.0
2004-12-08,0.7023572176148402,0.7023572176148402,0.6645377142654159,0.669940855370071,689697.0
2004-12-09,0.6586807865445221,0.6755702488452008,0.6192728586819194,0.6474215537635601,260316.0
2004-12-10,0.6530511460171611,0.6755702238760118,0.6530511460171611,0.6530511460171611,341542.0
2004-12-13,0.6474215682807651,0.6699406474768725,0.6474215682807651,0.6643104859563809,585932.0
2004-12-14,0.6811999770688218,0.6924592105722074,0.6755702921916541,0.6755702921916541,253148.0
2004-12-15,0.6868297782865854,0.6868297782865854,0.6586810057132838,0.669940855370071,272352.0
2004-12-16,0.6699407414447988,0.6755703587511406,0.6530512763964381,0.6586808937027798,126678.0
2004-12-17,0.6586808013141942,0.6643104859563809,0.6474215682807651,0.6643104859563809,454377.0
2004-12-20,0.6586808013141942,0.6643104859563809,0.6417914067602734,0.6643104859563809,1877134.0
2004-12-21,0.6643106921024509,0.6755704736337447,0.6643106921024509,0.669940855370071,406650.0
2004-12-22,0.6868295938205146,0.6868295938205146,0.6699406754399614,0.6755702921916541,751226.0
2004-12-23,0.6699407414447988,0.6699407414447988,0.6586808937027798,0.6586808937027798,64256.0
2004-12-24,0.6643106921024509,0.669940855370071,0.6643106921024509,0.669940855370071,34988.0
2004-12-27,0.669940855370071,0.669940855370071,0.669940855370071,0.669940855370071,0.0
2004-12-28,0.669940855370071,0.669940855370071,0.669940855370071,0.669940855370071,0.0
2004-12-29,0.669940855370071,0.669940855370071,0.6643106921024509,0.669940855370071,128630.0
2004-12-30,0.6699406474768725,0.6699406474768725,0.6643104859563809,0.6643104859563809,60483.0
2004-12-31,0.6643104859563809,0.6643104859563809,0.6586808013141942,0.6643104859563809,53646.0
2005-01-04,0.6643106921024509,0.669940855370071,0.6530513874496101,0.669940855370071,63854.0
2005-01-05,0.6699406076936024,0.6699406076936024,0.6474215298347517,0.6530511460171611,74305.0
2005-01-06,0.6643104465074481,0.6643104465074481,0.6530511460171611,0.6530511460171611,116784.0
2005-01-07,0.6530511460171611,0.6530511460171611,0.6474215298347517,0.6530511460171611,58266.0
2005-01-10,0.6530511460171611,0.6586807621995705,0.6530511460171611,0.6530511460171611,671697.0
2005-01-11,0.6530512120556081,0.6755702921916541,0.6530512120556081,0.6755702921916541,181360.0
2005-01-12,0.6755703544810332,0.6868296571480312,0.6699407372102748,0.6812000398772728,204469.0
2005-01-13,0.6868295243662988,0.6924591405487083,0.6417913686485973,0.6530511460171611,511256.0
2005-01-14,0.6530512220833142,0.6530512220833142,0.641791443403233,0.641791443403233,200215.0
2005-01-17,0.6417913518489013,0.6417913518489013,0.6192728195832464,0.6305320516533407,354571.0
2005-01-18,0.6249023267685635,0.6305319418230061,0.5911240233128178,0.6192727117141209,605603.0
2005-01-19,0.6192729477387527,0.6361617993389594,0.61364271740936,0.6361617993389594,292176.0
2005-01-20,0.6361616676883878,0.6474215128876791,0.6249024356182935,0.6305320516533407,293996.0
2005-01-21,0.6249024356182935,0.6417913518489013,0.6249024356182935,0.6305320516533407,31881.0
2005-01-24,0.6305321416014842,0.6586808389214507,0.6305321416014842,0.641791443403233,368149.0
2005-01-25,0.641791443403233,0.6530512220833142,0.6361617584396206,0.641791443403233,274028.0
2005-01-27,0.6474215537635601,0.653051170154041,0.641791392369314,0.6474215537635601,463230.0
2005-01-28,0.6474216052451779,0.6474216052451779,0.6361617584396206,0.641791443403233,124479.0
2005-01-31,0.6474216468684211,0.6474216468684211,0.6361617993389594,0.6361617993389594,188109.0
2005-02-01,0.6361617584396206,0.641791443403233,0.6361617584396206,0.641791443403233,140141.0
2005-02-02,0.6417914967799009,0.6586808937027798,0.6417914967799009,0.6586808937027798,339070.0
2005-02-03,0.653051170154041,0.6586807865445221,0.641791392369314,0.6474215537635601,184562.0
2005-02-04,0.6530511460171611,0.6586807621995705,0.6474215298347517,0.6530511460171611,162317.0
2005-02-07,0.6586808158602793,0.6980893586060647,0.6586808158602793,0.6868295803202012,723711.0
2005-02-08,0.6924592105722074,0.6980893723277001,0.6755702921916541,0.6755702921916541,492531.0
2005-02-09,0.6812001600229117,0.6812001600229117,0.669940855370071,0.669940855370071,214389.0
2005-02-10,0.6699406076936024,0.6699406076936024,0.6530511460171611,0.6530511460171611,122979.0
2005-02-11,0.6530512220833142,0.6530512220833142,0.641791443403233,0.641791443403233,258013.0
2005-02-14,0.6474215537635601,0.653051170154041,0.641791392369314,0.6474215537635601,4466756.0
2005-02-15,0.6530511460171611,0.6643104465074481,0.6474215298347517,0.6530511460171611,1287231.0
2005-02-16,0.6586808937027798,0.6643105791346033,0.6530512763964381,0.6586808937027798,1403417.0
2005-02-17,0.658680891229133,0.6924592761951475,0.6530512739439329,0.6924592761951475,2534769.0
2005-02-18,0.6924592761951475,0.6924592761951475,0.6812000416247473,0.6924592761951475,1200507.0
2005-02-21,0.7093485989703715,0.7206084444127386,0.703718982813793,0.71497821512695,1432688.0
2005-02-22,0.7206088026859324,0.7318680405969714,0.6924594816493047,0.6980896456088376,1282151.0
2005-02-23,0.7037190306197482,0.709348647158765,0.6980893459552588,0.703719030619748,508418.0
2005-02-24,0.7093489516453784,0.7093489516453784,0.6980896456088376,0.6980896456088376,425017.0
2005-02-25,0.6980893459552588,0.709348647158765,0.6980893459552588,0.703719030619748,366965.0
2005-02-28,0.709348647158765,0.709348647158765,0.7037190306197482,0.703719030619748,447524.0
2005-03-01,0.7037188723130677,0.7318675618051516,0.7037188723130677,0.7318675618051516,641947.0
2005-03-02,0.7318675903770525,0.7543866654756808,0.7206083593923075,0.7374972058694251,1208227.0
2005-03-03,0.74875704448481,0.74875704448481,0.7149781255203543,0.7262379695515506,409096.0
2005-03-04,0.72623797488468,0.7487570499833082,0.72623797488468,0.7374972058694251,880134.0
2005-03-07,0.7431269894523567,0.7487572193473888,0.7149782924943012,0.7487572193473888,1642120.0
2005-03-08,0.7487571309748926,0.7487571309748926,0.7318676695417372,0.7431269017443713,821799.0
2005-03-09,0.7431269142687104,0.7600163759865134,0.7431269142687104,0.7543867597903172,679810.0
2005-03-10,0.765645968062766,0.765645968062766,0.7543867360250703,0.7600163520439182,402257.0
2005-03-11,0.7600164528789004,0.7600164528789004,0.7487572193473888,0.7487572193473888,325155.0
2005-03-14,0.7487571200062224,0.7600163520439182,0.7487571200062224,0.7600163520439182,217620.0
2005-03-15,0.7600163759865134,0.7656459921827095,0.7487571435941209,0.7543867597903172,344412.0
2005-03-16,0.7600165689521108,0.7769060349580912,0.7600165689521108,0.7712764173325545,582807.0
2005-03-17,0.7712763921444689,0.7769060095861554,0.7712763921444689,0.7769060095861554,420686.0
2005-03-18,0.7653965425447924,0.7941707763980768,0.7653965425447924,0.794170776398077,367546.0
2005-03-21,0.7941705892896502,0.7999253093535625,0.7711510822795525,0.776905802343465,177093.0
2005-03-22,0.7769058125668434,0.7769058125668434,0.7538863052538299,0.765396372287565,148001.0
2005-03-23,0.7653963351684571,0.7653963351684571,0.7538862686929211,0.753886268692921,236190.0
2005-03-24,0.7481314583163146,0.7481314583163146,0.7136024469368256,0.7366220199877256,293094.0
2005-03-29,0.7366223215555889,0.7366223215555889,0.6790732260894097,0.7078474604451959,282909.0
2005-03-30,0.7020926188297896,0.7020926188297896,0.6675635992206651,0.6905831081186553,510337.0
2005-03-31,0.6963381853251516,0.7308671495277579,0.6963381853251516,0.7308671495277578,216562.0
2005-04-01,0.7366222161968131,0.7653964464370329,0.7366222161968131,0.7625188075308995,516642.0
2005-04-04,0.771151087315515,0.7912929558676594,0.7510092187633706,0.771151087315515,895203.0
2005-04-05,0.7711510924272043,0.7711510924272043,0.7596410253934692,0.765396372287565,538085.0
2005-04-06,0.7711507345489416,0.7740278147260199,0.753885955387865,0.7596406728568353,360392.0
2005-04-07,0.7653965425447924,0.7970478585503477,0.7596411943704588,0.794170776398077,643745.0
2005-04-08,0.8056801323042954,0.8344544326922191,0.7941706907066939,0.8229449214552257,1898651.0
2005-04-11,0.8402091183497485,0.8517191862204759,0.8344543977916357,0.8402091183497485,1405323.0
2005-04-12,0.8430868623080396,0.8459645711428534,0.8171902683706269,0.8258220717265102,891095.0
2005-04-13,0.8286998437258662,0.8373322048549012,0.8258221346717097,0.8286998437258662,753935.0
2005-04-14,0.8258221324064003,0.8258221324064003,0.7826607447160391,0.8056802582646496,579661.0
2005-04-15,0.7826606624115303,0.7826606624115303,0.7481317090969888,0.7481317090969888,859779.0
2005-04-18,0.7251120778011771,0.765396372287565,0.7193573576615379,0.765396372287565,460018.0
2005-04-19,0.7653963672140216,0.771151087315515,0.7567639388648638,0.771151087315515,234006.0
2005-04-20,0.7769058074170082,0.7855382357661661,0.771151087315515,0.771151087315515,286313.0
2005-04-21,0.7711510822795525,0.7826605224073773,0.7596410153972797,0.776905802343465,113820.0
2005-04-22,0.7826607068040056,0.7999254978178145,0.7826607068040056,0.794170776398077,452883.0
2005-04-26,0.7941706894002443,0.7999254101895782,0.7941706894002443,0.7970477712373436,408465.0
2005-04-27,0.7941705841796274,0.7941705841796274,0.7653963572907626,0.7826605173714151,290041.0
2005-04-28,0.7769059413182,0.7769059413182,0.7423769880036585,0.7481317090969888,219525.0
2005-04-29,0.7510088752107866,0.7596406728568353,0.7481312379188946,0.7596406728568353,306779.0
2005-05-02,0.7596409102012608,0.7596409102012608,0.7423767524002858,0.7452538334762876,65880.0
2005-05-03,0.7423767350156757,0.7481314541479063,0.7423767350156757,0.7423767350156757,294230.0
2005-05-04,0.7394990272527011,0.7423767350156757,0.730866669996868,0.7423767350156757,153389.0
2005-05-05,0.7452541948934535,0.7567641961242947,0.7452541948934535,0.7567641961242947,1052091.0
2005-05-06,0.7510094740665031,0.7596412785955614,0.736622390364395,0.7567641961242947,250114.0
2005-05-09,0.7481314583163146,0.753886177480609,0.7308666740690811,0.7366220199877256,132084.0
2005-05-10,0.7481315801550896,0.7740281688087273,0.7481315801550896,0.771151087315515,218237.0
2005-05-11,0.771150897747482,0.7797833239745752,0.771150897747482,0.7740279785334365,270635.0
2005-05-12,0.7711511965811926,0.7797836261534935,0.762518836648285,0.7797836261534935,257958.0
2005-05-13,0.7769059853842678,0.7941707763980768,0.7769059853842678,0.794170776398077,145156.0
2005-05-16,0.7941705101456061,0.7941705101456061,0.7596409396943228,0.7682733671268317,128129.0
2005-05-17,0.768273416541212,0.7711510550290122,0.7538862686929211,0.753886268692921,196068.0
2005-05-18,0.7538864301903189,0.7567640692945663,0.7279898370733551,0.7481317090969888,656697.0
2005-05-19,0.7481319450064399,0.7510095850180974,0.7308671495277579,0.7308671495277578,827883.0
2005-05-20,0.7366222669103283,0.7481317090969888,0.7337445581666852,0.7481317090969888,338404.0
2005-05-23,0.7481317090969888,0.7481317090969888,0.7366222669103283,0.7481317090969888,92841.0
2005-05-24,0.7538861732801367,0.7567638114037394,0.7366220158834452,0.7423767350156757,568886.0
2005-05-25,0.753886266250008,0.7567639047284834,0.7366221067242861,0.7394991184483376,534377.0
2005-05-26,0.7394995124473901,0.7481319450064399,0.7308671495277579,0.7308671495277578,197303.0
2005-05-27,0.7337445878033647,0.739499309129134,0.7193575059313482,0.7251122272571173,1000926.0
2005-05-30,0.7308669732807462,0.7308669732807462,0.7078474604451959,0.7078474604451959,214395.0
2005-05-31,0.7193573799155804,0.727989738949626,0.7078473125257698,0.7136025899585268,648695.0
2005-06-01,0.7193575059313482,0.7251122272571173,0.7193575059313482,0.7251122272571173,546785.0
2005-06-02,0.7251122221655144,0.7251122221655144,0.7136027099553953,0.716479792040484,128397.0
2005-06-03,0.7164799940607333,0.7308671495277579,0.7136029111644161,0.7308671495277578,627673.0
2005-06-06,0.7423767391520202,0.7423767391520202,0.7337443122087173,0.7366220199877256,325238.0
2005-06-07,0.7394992792600155,0.7510093482012362,0.7394992792600155,0.7481317090969888,564425.0
2005-06-08,0.7510092237415465,0.7711510924272043,0.7510092237415465,0.765396372287565,278494.0
2005-06-09,0.7653964464370329,0.7653964464370329,0.7510092964972276,0.7625188075308995,393995.0
2005-06-10,0.7567639438811857,0.7682734537998485,0.7481315851141908,0.765396372287565,270038.0
2005-06-14,0.771151087315515,0.7797835156646727,0.771151087315515,0.771151087315515,287650.0
2005-06-15,0.7740281587735581,0.7941705841796274,0.7740281587735581,0.7826605173714151,691232.0
2005-06-16,0.7826606384149707,0.7855383470703825,0.7740282784820633,0.7797836261534935,273112.0
2005-06-17,0.7855382255817706,0.7884158641527432,0.7797835055548863,0.7826605173714151,333120.0
2005-06-20,0.788415986086401,0.788415986086401,0.7653964756643035,0.7797836261534935,558133.0
2005-06-21,0.7826604776849904,0.7855381857494258,0.7797834660143466,0.7855381857494258,779095.0
2005-06-22,0.7826605588517523,0.7912929875465033,0.7826605588517523,0.788415905938109,991159.0
2005-06-23,0.7884158641527432,0.7884158641527432,0.7826605173714151,0.7826605173714151,990891.0
2005-06-24,0.7769058385198729,0.788415905938109,0.7769058385198729,0.788415905938109,877091.0
2005-06-27,0.7826605224073773,0.7826605224073773,0.776905802343465,0.776905802343465,217481.0
2005-06-28,0.7826604776849904,0.7884158241744819,0.7769057579499113,0.7855381857494258,815618.0
2005-06-29,0.7826605173714151,0.7826605173714151,0.7797835055548863,0.7826605173714151,81715.0
2005-06-30,0.7769058074170082,0.7797835156646727,0.736622139952103,0.771151087315515,520945.0
2005-07-01,0.7711510550290122,0.7711510550290122,0.748131548832366,0.753886268692921,113031.0
2005-07-04,0.753886220203904,0.7769057249199645,0.7481315007134853,0.7682733671268317,119318.0
2005-07-05,0.7682735575651742,0.7797836261534935,0.7682735575651742,0.7797836261534935,805905.0
2005-07-06,0.7740281637539763,0.7826605224073773,0.7711510822795525,0.776905802343465,587546.0
2005-07-07,0.771150897747482,0.7769056164343227,0.771150897747482,0.7740279785334365,72178.0
2005-07-08,0.7740281688087273,0.7740281688087273,0.7653963672140216,0.771151087315515,233147.0
2005-07-11,0.7769058125668434,0.7769058125668434,0.765396372287565,0.765396372287565,169177.0
2005-07-12,0.7711510841193844,0.7912929525880483,0.7711510841193844,0.7912929525880483,213245.0
2005-07-13,0.8028032478145826,0.8402092871544299,0.8028032478145826,0.8286998437258662,1106706.0
2005-07-14,0.8229449214552255,0.8258220032970579,0.817190200656425,0.8229449214552257,263296.0
2005-07-15,0.8229450102513612,0.8229450102513612,0.7941707763980768,0.794170776398077,141190.0
2005-07-18,0.7999252841833364,0.8114347935883893,0.7999252841833364,0.7999252841833364,247065.0
2005-07-19,0.7970478971592938,0.8056802582646494,0.7970478971592938,0.8056802582646496,206541.0
2005-07-20,0.7999252841833364,0.8056800040661725,0.7999252841833364,0.7999252841833364,145311.0
2005-07-21,0.8028029923216592,0.8056800040661725,0.7999252841833364,0.7999252841833364,231200.0
2005-07-22,0.8056799596097629,0.8085576675892971,0.8056799596097629,0.8085576675892971,191100.0
2005-07-25,0.811434877867236,0.8344543865439058,0.811434877867236,0.8315773048611865,381486.0
2005-07-26,0.8344543565488438,0.8862480925209641,0.8344543565488438,0.8747386519735912,1269698.0
2005-07-27,0.8948807451463785,0.8977583845611312,0.7970478993456729,0.8286998437258662,1066148.0
2005-07-28,0.7970479148445584,0.8143127070777517,0.7941708324890838,0.8028032634253828,1953584.0
2005-07-29,0.8028030405802409,0.8229448399384667,0.7999253322689317,0.8200672012665425,973360.0
2005-08-01,0.8315773160701357,0.8459644656623632,0.8286996772335229,0.8402091183497485,336725.0
2005-08-02,0.8402091183497485,0.848841477744474,0.8315773160701357,0.8402091183497485,465065.0
2005-08-03,0.8344544326922191,0.8459645010443485,0.8229449214552255,0.8229449214552257,426924.0
2005-08-04,0.8229448870360211,0.8459644656623632,0.8229448870360211,0.8402091183497485,267017.0
2005-08-05,0.8430865282656481,0.8632283929469293,0.8430865282656481,0.8632283929469293,265141.0
2005-08-08,0.8747389014012952,0.909267859643656,0.8747389014012952,0.8948807762994876,542835.0
2005-08-09,0.8862480925209641,0.8862480925209641,0.8747386519735912,0.8747386519735912,328922.0
2005-08-10,0.8804933670015415,0.8891257259181845,0.8632285795288696,0.8804933670015415,773265.0
2005-08-11,0.8862479910678105,0.9668160155792032,0.8862479910678105,0.9409194291151952,1006380.0
2005-08-12,0.9553063433470104,0.961061131617201,0.9265321234385936,0.9265321234385936,708351.0
2005-08-15,0.9265323496397948,0.9495518565373088,0.9035128427422804,0.9437965793864794,760705.0
2005-08-16,0.932286971667018,0.9380417607371844,0.9207775328054362,0.9380417607371844,815452.0
2005-08-17,0.9380417607371844,0.9380417607371844,0.915022186620266,0.9380417607371844,467618.0
2005-08-18,0.9322870707945056,0.9380418604765624,0.8804933369015461,0.9092675638693628,430271.0
2005-08-19,0.8977583111661965,0.9322872653836504,0.8977583111661965,0.9207778228960244,455255.0
2005-08-22,0.8977581237840143,0.9150222839120368,0.8920027769868942,0.9092675638693628,248483.0
2005-08-23,0.9063905172194237,0.9063905172194237,0.8920028112481382,0.9063905172194237,313800.0
2005-08-24,0.9035128539204268,0.9035128539204268,0.886248066845082,0.8977581338134625,391728.0
2005-08-25,0.8977581792012946,0.9063905383557002,0.8776157524965955,0.889125750407502,637961.0
2005-08-26,0.8804934768991655,0.8862481978568347,0.8574739663139428,0.860351605350353,527659.0
2005-08-29,0.857474079051903,0.857474079051903,0.8286998437258662,0.8286998437258662,457951.0
2005-08-30,0.8286995534911972,0.857473778739664,0.8286995534911972,0.8430866312957412,145804.0
2005-08-31,0.8459645976813294,0.886248274629183,0.8459645976813294,0.8574740405936876,437526.0
2005-09-01,0.8632283929469293,0.8920026146790186,0.8632283929469293,0.8632283929469293,246866.0
2005-09-02,0.8718613017419433,0.892003107921477,0.8718613017419433,0.892003107921477,152156.0
2005-09-05,0.8920029960853623,0.8920029960853623,0.8574740405936876,0.8574740405936876,145825.0
2005-09-06,0.8689837386968127,0.8747384576923642,0.8632283929469293,0.8632283929469293,238549.0
2005-09-07,0.8574737341009321,0.8632284535001622,0.8430865874059815,0.8517190147017019,190953.0
2005-09-08,0.8603513120066345,0.8833708147431721,0.8459642359602751,0.8632283929469293,133993.0
2005-09-09,0.8689841962266727,0.8718612786817835,0.8344546105644888,0.8344546105644888,447286.0
2005-09-12,0.8402088902103918,0.8689837386968127,0.8402088902103918,0.8632283929469293,260901.0
2005-09-13,0.863228687271612,0.8718611169050857,0.8517192453562733,0.860351605350353,503992.0
2005-09-14,0.866106031002186,0.8718608196371076,0.8603513120066345,0.8632283929469293,310488.0
2005-09-15,0.8689839265227383,0.8920028074803442,0.8689839265227383,0.8804933670015415,530474.0
2005-09-16,0.8745444167530786,0.8894175479031957,0.8685946315516624,0.8685946315516624,714395.0
2005-09-19,0.871569107678924,0.8834680249586745,0.871569107678924,0.8834680249586745,270076.0
2005-09-20,0.8804933861224375,0.8864425222607063,0.8328989291670855,0.8477721294730737,228182.0
2005-09-21,0.8626454441402105,0.8745443659227607,0.8507470982942426,0.8507470982942426,351823.0
2005-09-22,0.8626453852817059,0.8864425792944629,0.8566962487606694,0.8864425792944629,378443.0
2005-09-23,0.8864427033006382,0.9518851579727432,0.8864427033006382,0.9518851579727432,1076560.0
2005-09-26,0.9518848375524462,0.9578339729031408,0.9459350542732676,0.948909981908884,492950.0
2005-09-27,0.9518847443563362,0.9518847443563362,0.9221377746583304,0.9340366921232168,455294.0
2005-09-28,0.934036890149088,0.934036890149088,0.9013157060899556,0.9310620341660834,224093.0
2005-09-29,0.910239615348728,0.9370116609443858,0.910239615348728,0.9370116609443858,525369.0
2005-09-30,0.9221381753489764,0.9518851579727432,0.9221381753489764,0.9518851579727432,650668.0
2005-10-03,0.9578341263112296,0.9667581907268312,0.9429609975841764,0.9608084064947272,299914.0
2005-10-04,0.9697326420246396,0.9697326420246396,0.9429611639745225,0.9518851579727432,205156.0
2005-10-05,0.9459353239517504,0.9518851089271638,0.9310621933665898,0.9459353239517504,647634.0
2005-10-06,0.9161888812361412,0.9161888812361412,0.8804934152952836,0.8923916879660393,442411.0
2005-10-07,0.8923917008663842,0.9013157654587848,0.8923917008663842,0.9013157654587848,96916.0
2005-10-10,0.90726484211947,0.9518849461661876,0.90726484211947,0.9310620341660834,503544.0
2005-10-11,0.9578342459739092,0.9578342459739092,0.9161889907893552,0.9459353239517504,363048.0
2005-10-12,0.9518851089271638,0.9637833830206546,0.9340370498582596,0.9459353239517504,340480.0
2005-10-13,0.9459350938722016,0.9489100216323544,0.9280876870729856,0.9280876870729856,376725.0
2005-10-14,0.9161888612260188,0.9459351901818208,0.9161888612260188,0.925112925494507,229916.0
2005-10-17,0.9518849580009962,0.9846055665304492,0.9518849580009962,0.9846055665304492,528223.0
2005-10-18,1.0113776178447846,1.0232758892395264,0.9816312194373514,0.9816312194373514,464853.0
2005-10-19,0.9816314646379216,0.990554882444716,0.9578342679756432,0.990554882444716,207063.0
2005-10-20,1.005428410155356,1.005428410155356,0.9816312194373514,0.9816312194373514,119891.0
2005-10-21,0.9816312194373514,0.9816312194373514,0.9072647914664216,0.9816312194373514,166039.0
2005-10-24,0.9816311176212704,0.9816311176212704,0.9637830644518606,0.9637830644518606,205054.0
2005-10-25,0.9637830644518606,0.9667579919522724,0.9459350112824508,0.9637830644518606,313746.0
2005-10-26,0.9608083831189436,0.9875804317302728,0.9578341030078084,0.9875804317302728,250466.0
2005-10-27,0.987580303582904,1.017326700437572,0.97865631253445,1.017326700437572,304826.0
2005-10-28,1.0054284881351805,1.0054284881351805,0.9756815834762078,0.9875804317302728,229900.0
2005-10-31,0.9875803635467284,0.9875803635467284,0.9697323803661274,0.9697323803661274,108063.0
2005-11-01,0.9756814066045484,0.9816311176212704,0.9459350112824508,0.9637830644518606,217802.0
2005-11-02,0.9489099672647272,0.9489099672647272,0.9280876338983702,0.9399859044161384,279023.0
2005-11-03,0.945935372690769,0.9518851579727432,0.945935372690769,0.9518851579727432,189464.0
2005-11-04,0.9518848228623796,0.9518848228623796,0.9310619135596018,0.9399859044161384,162656.0
2005-11-07,0.9399862353374964,0.954859438681068,0.9370119546291718,0.9518851579727432,341415.0
2005-11-08,0.9518851089271638,0.9518851089271638,0.939986186905005,0.9459353239517504,187192.0
2005-11-09,0.9518848375524462,0.9518848375524462,0.9429608465581892,0.948909981908884,184390.0
2005-11-10,0.945935372690769,0.9518851579727432,0.9310622413392754,0.9518851579727432,165011.0
2005-11-11,0.9518851579727432,0.9518851579727432,0.945935372690769,0.9518851579727432,100396.0
2005-11-14,0.9429609541536688,0.9429609541536688,0.9310620341660834,0.9310620341660834,44664.0
2005-11-15,0.9310618367709136,0.9459349616596832,0.9280875573549836,0.9340366921232168,131170.0
2005-11-16,0.9340367835718784,0.9518848375524462,0.9340367835718784,0.948909981908884,97813.0
2005-11-17,0.9518848375524462,0.9518848375524462,0.9429608465581892,0.948909981908884,203131.0
2005-11-18,0.9518849900077128,0.9637832626147466,0.9489101338876932,0.9608084064947272,403386.0
2005-11-21,0.9637830435220588,0.9816310963038752,0.9637830435220588,0.9756813854163584,121482.0
2005-11-22,0.9816311708722396,1.0054283604129048,0.9816311708722396,0.999478649073426,342744.0
2005-11-23,1.0024535543384387,1.0084026900358096,0.9816312194373514,0.9816312194373514,171811.0
2005-11-24,0.9816311708722396,1.0024535047431655,0.975681459532761,0.999478649073426,101679.0
2005-11-25,1.0024535237469392,1.0113775869809525,0.9994786680208048,1.0054283794730736,239132.0
2005-11-28,1.00840266403373,1.0113775917659953,0.9816311941255852,1.0113775917659953,70498.0
2005-11-29,1.011377562388569,1.0351747518017176,1.0084026347427162,1.0351747518017176,298697.0
2005-11-30,1.041123656598644,1.0916923039430355,1.0381488016036768,1.0827682429024,298789.0
2005-12-01,1.0649213582863808,1.0649213582863808,1.0232761038149594,1.0381493061375056,105554.0
2005-12-02,1.0351749092278908,1.0589721022600422,1.029225125023415,1.029225125023415,118433.0
2005-12-05,1.0351746893944769,1.053022094432013,1.0351746893944769,1.0440981039450463,168350.0
2005-12-06,1.0411237568519487,1.044098036197015,1.0173265704175734,1.0411237568519487,84544.0
2005-12-07,1.0351749092278908,1.044098325673469,1.0173268524716317,1.029225125023415,245449.0
2005-12-08,1.0173270076590732,1.0173270076590732,0.990554882444716,0.990554882444716,223316.0
2005-12-09,0.9756815834762078,0.9875804317302728,0.9756815834762078,0.9875804317302728,437911.0
2005-12-12,0.9875804502324848,0.9875804502324848,0.9727073215886376,0.9786564578588728,353872.0
2005-12-13,0.981631038490336,0.9994785142846272,0.9578338521589388,0.9578338521589388,130122.0
2005-12-14,0.9608081314911346,0.97568132795323,0.9578338521589388,0.9578338521589388,126148.0
2005-12-15,0.9578337649812204,0.9756812391511148,0.9518846309219352,0.9667578260303392,248683.0
2005-12-16,0.9727069347019156,0.9727069347019156,0.9608080189655644,0.9727069347019156,34107.0
2005-12-19,0.9697322715242296,0.9697322715242296,0.9459350112824508,0.9637830644518606,147151.0
2005-12-20,0.95188471755819,0.9637829867596878,0.95188471755819,0.9578338521589388,64982.0
2005-12-21,0.9518851089271638,0.9518851089271638,0.9161889907893552,0.9459353239517504,276861.0
2005-12-22,0.9459350762091436,0.9459350762091436,0.9221378863260336,0.9370116609443858,214830.0
2005-12-23,0.9280879128115144,0.9459353239517504,0.9251130563198448,0.9459353239517504,79175.0
2005-12-28,0.945935372690769,0.9518851579727432,0.945935372690769,0.9518851579727432,54960.0
2005-12-29,0.9578340287193472,0.9816312194373514,0.9578340287193472,0.9816312194373514,118861.0
2005-12-30,0.9816315482301584,1.0262510887943528,0.9816315482301584,1.0262510887943528,209332.0
2006-01-03,1.0113777097787044,1.0113777097787044,0.9756815964926716,0.9965045092230184,108841.0
2006-01-04,1.0113775917659953,1.017326727309965,0.999478672749551,1.0113775917659953,207215.0
2006-01-05,1.0113774357910803,1.0411237568519487,1.0054282291725432,1.0411237568519487,250491.0
2006-01-06,1.03814888588787,1.03814888588787,1.0262505448225805,1.0321996793592032,109752.0
2006-01-09,1.0351749038970497,1.047073176387561,1.0292251197232132,1.047073176387561,200733.0
2006-01-10,1.067895905582836,1.067895905582836,1.0322003550750554,1.053022699544518,205670.0
2006-01-11,1.0619461914722956,1.0619461914722956,1.0411238582905875,1.0589719118374394,66297.0
2006-01-12,1.0649212003606556,1.07681947248591,1.0351748721189584,1.0708703364232826,157049.0
2006-01-13,1.073845253682438,1.0946675910497956,1.0530223403785484,1.0916927348805263,97449.0
2006-01-16,1.0946675910497956,1.0976418712825335,1.0827686703171833,1.0916927348805263,445017.0
2006-01-17,1.0946675178039391,1.1363121897521469,1.0946675178039391,1.1363121897521469,859419.0
2006-01-18,1.1363120205470658,1.1482109387116688,1.1125148321463183,1.115489687673558,808776.0
2006-01-19,1.106565584340152,1.1184644293009742,1.0500477265932473,1.112514718852389,787624.0
2006-01-20,1.1214390120075253,1.1601094046884084,1.1214390120075253,1.1482111324447162,754806.0
2006-01-23,1.1006164269207472,1.1601091425451784,1.0827683746596637,1.1601091425451784,161496.0
2006-01-24,1.1779574453379245,1.2136529815155557,1.1779574453379245,1.2077037734806584,929142.0
2006-01-25,1.2077037734806584,1.2196021175583909,1.1898557174235944,1.2077037734806584,686543.0
2006-01-27,1.2196022330523957,1.2909937441206705,1.213653096446189,1.2671966217592912,1066173.0
2006-01-30,1.2671964132901117,1.2671964132901117,1.2433991508595337,1.2433991508595337,427355.0
2006-01-31,1.2552985258453984,1.2552985258453984,1.189855998156082,1.219602405309192,818820.0
2006-02-01,1.2196021790950644,1.2196021790950644,1.1541603114727417,1.17795750477336,947682.0
2006-02-02,1.16308415916933,1.16308415916933,1.109540642890435,1.1303629774592252,613938.0
2006-02-03,1.1244136616936606,1.2136527749147623,1.11846452666355,1.1898555148738224,948246.0
2006-02-06,1.17795777687547,1.2017549756731176,1.1630845726219918,1.2017549756731176,501256.0
2006-02-07,1.1898556343549884,1.2433991508595337,1.1898556343549884,1.2433991508595337,166164.0
2006-02-08,1.1868812353269664,1.2136527749147623,1.1273885891689648,1.1898555148738224,199208.0
2006-02-09,1.1868811055334003,1.1898553847549982,1.166058199308493,1.1720079816164026,209726.0
2006-02-10,1.1898555584186286,1.1958053415949303,1.172008152675141,1.1749824323308455,91320.0
2006-02-13,1.148211032195027,1.148211032195027,1.124413769864738,1.1303629774592252,256132.0
2006-02-14,1.118464671342889,1.1958054525161603,1.118464671342889,1.1958054525161603,201802.0
2006-02-15,1.17795777687547,1.2017549756731176,1.17795777687547,1.2017549756731176,267623.0
2006-02-16,1.1690334181642312,1.1720083462397364,1.1482111533896902,1.1660585620807906,63078.0
2006-02-17,1.1511851292894066,1.2136527749147623,1.1511851292894066,1.1898555148738224,101686.0
2006-02-20,1.189855620008586,1.2315008647559993,1.186881340198925,1.2136528821522348,142120.0
2006-02-21,1.2136529815155557,1.2196021175583909,1.1898557174235944,1.2077037734806584,210304.0
2006-02-22,1.1958057835312577,1.219602405309192,1.183906860709618,1.219602405309192,238859.0
2006-02-23,1.1898556343549884,1.2433991508595337,1.1898556343549884,1.2433991508595337,48528.0
2006-02-24,1.2315012561387524,1.24339953103168,1.189855998156082,1.219602405309192,211303.0
2006-02-27,1.189855998156082,1.219602405309192,1.183906860709618,1.219602405309192,159518.0
2006-02-28,1.2196022330523957,1.273145758365498,1.2196022330523957,1.2671966217592912,186928.0
2006-03-01,1.26719625189408,1.3088414918394886,1.2612471170242876,1.2909933673096323,650323.0
2006-03-02,1.29694302873293,1.3088420232239364,1.2909938914478123,1.3028923100022018,253489.0
2006-03-03,1.3028921613172215,1.30884187385998,1.2493492119406704,1.2671966217592912,248045.0
2006-03-06,1.2790954805139394,1.2969428904665898,1.2790954805139394,1.2969428904665898,155642.0
2006-03-07,1.2969425021794243,1.2969425021794243,1.28504423243984,1.2909933673096323,346926.0
2006-03-08,1.2731453867638725,1.2909933673096323,1.2731453867638725,1.2909933673096323,177699.0
2006-03-09,1.2909936169225156,1.2909936169225156,1.1184647127775371,1.225551824844804,925139.0
2006-03-10,1.1898560704444103,1.1958058561810585,1.166058871284072,1.186881789508796,85575.0
2006-03-13,1.1898554643613706,1.1898554643613706,1.118464479181831,1.1601091425451784,189690.0
2006-03-14,1.1541600077676242,1.1839063295838164,1.1541600077676242,1.1601091425451784,473899.0
2006-03-15,1.1690331823081863,1.2196019099448727,1.1690331823081863,1.1898555148738224,194713.0
2006-03-16,1.2017545390486353,1.2136528821522348,1.2017545390486353,1.2136528821522348,16673.0
2006-03-17,1.2017544328624914,1.2136527749147623,1.1898555148738224,1.1898555148738224,59702.0
2006-03-20,1.2017549209777214,1.2255521186922884,1.189855998156082,1.219602405309192,61561.0
2006-03-21,1.207703567892602,1.2196019099448727,1.1839063798437115,1.1898555148738224,215819.0
2006-03-22,1.2017544328624914,1.2433990260017131,1.1898555148738224,1.1898555148738224,215010.0
2006-03-23,1.1839063798437115,1.2017544328624914,1.1839063798437115,1.1898555148738224,141200.0
2006-03-24,1.1958057604037116,1.1958057604037116,1.1541605032264834,1.1690336345233048,90791.0
2006-03-27,1.163084047278076,1.2017544328624914,1.1571349122479655,1.1898555148738224,145957.0
2006-03-28,1.1958054525161603,1.2017545883158232,1.1898556687879651,1.1958054525161603,124365.0
2006-03-29,1.207703674604407,1.2315008647559993,1.1958054034928636,1.2136528821522348,147576.0
2006-03-30,1.2196020177080065,1.2433991358675425,1.207703674604407,1.2136528821522348,159717.0
2006-03-31,1.2196020077657117,1.273145523188177,1.2196020077657117,1.273145523188177,400006.0
2006-04-03,1.2731459036558432,1.3088420232239364,1.2612476290856085,1.3028923100022018,429791.0
2006-04-04,1.314790851725218,1.3980807699340552,1.314790851725218,1.3683343705737565,443324.0
2006-04-05,1.3683343705737565,1.380232642349635,1.3207399876131571,1.3683343705737565,356045.0
2006-04-06,1.398080997397894,1.421878120757858,1.368334593197939,1.4099792711095884,850368.0
2006-04-07,1.4278269511911863,1.4813706112443736,1.4278269511911863,1.4754213316811429,1685000.0
2006-04-10,1.4516241652192907,1.5706094645641313,1.4516241652192907,1.5349140763384304,462128.0
2006-04-11,1.534914803459563,1.5706102085949212,1.5289656652597874,1.5646610703951451,1314143.0
2006-04-12,1.5408633832994296,1.5587113673679192,1.5230159751674364,1.552762231323921,1206734.0
2006-04-13,1.552762316853838,1.552762316853838,1.5289651954305474,1.5468126045456188,604471.0
2006-04-18,1.6063055765448135,1.68364635246703,1.6063055765448135,1.68364635246703,624355.0
2006-04-19,1.755036958758453,1.760986092600682,1.6836459128109968,1.6895950466532257,475555.0
2006-04-20,1.689595881107678,1.743139407988353,1.6479506277877571,1.743139407988353,189433.0
2006-04-21,1.683237364794128,1.79705042242216,1.683237364794128,1.7491289289845642,483543.0
2006-04-24,1.8090308404715376,1.9228438758288515,1.7970500707788215,1.7970500707788215,347733.0
2006-04-26,1.844971639599721,1.89289312586171,1.827000991642923,1.827000991642923,310015.0
2006-04-27,1.8689329523340488,1.8689329523340488,1.7670999300362062,1.838982106062249,179701.0
2006-04-28,1.7970506630738858,1.7970506630738858,1.7431391388324575,1.785070614301019,350886.0
2006-05-01,1.797049496860734,1.803039517359884,1.7670988144704602,1.7790794353632846,321230.0
2006-05-02,1.7670999612468177,1.785070614301019,1.7551197675002257,1.785070614301019,999860.0
2006-05-03,1.797050515213091,1.832991963337967,1.797050515213091,1.832991963337967,276158.0
2006-05-04,1.8809132139668223,1.8809132139668223,1.791060809946586,1.856952534235096,215838.0
2006-05-05,1.85695149068316,1.9108629897828735,1.85695149068316,1.9108629897828735,213146.0
2006-05-08,1.9288339368430565,2.030666929414041,1.9288339368430565,1.9887354669266135,185110.0
2006-05-09,1.976755149169741,2.0965583377837214,1.946804460746492,2.0366568159635623,474018.0
2006-05-10,2.084577627580546,2.084577627580546,2.054626803763976,2.0785876077908463,691625.0
2006-05-11,2.084578407090185,2.096558451149417,2.018686135133056,2.0606175941033804,516543.0
2006-05-12,2.0666078037918747,2.1624507744948027,2.0666078037918747,2.1504701494529943,435918.0
2006-05-15,2.0965582432063834,2.120518908843028,2.024676536243758,2.0965582432063834,344921.0
2006-05-16,1.988736047473804,1.988736047473804,1.7611099057555692,1.838982106062249,1142333.0
2006-05-17,1.838981648425513,1.964774881515561,1.838981648425513,1.8988833260623803,432623.0
2006-05-18,1.7670993426028552,1.7670993426028552,1.6173453060000167,1.7251684617087806,454209.0
2006-05-19,1.7251692154511054,1.7371492652640712,1.665266936753944,1.7371492652640712,349557.0
2006-05-22,1.6293255811868852,1.6772470667837112,1.5035323519984976,1.563433882803745,592921.0
2006-05-23,1.5035320442832716,1.5394728974212355,1.4975414430103775,1.5394728974212355,428380.0
2006-05-24,1.6353158194928863,1.761109645168489,1.6353158194928863,1.6652665163592326,361716.0
2006-05-25,1.629325525103187,1.6772470090504874,1.575413873784184,1.6772470090504874,113918.0
2006-05-26,1.7071977347005745,1.7311585496349635,1.6892270872563613,1.6892270872563615,172002.0
2006-05-29,1.719178231168339,1.767099724605935,1.719178231168339,1.7491289289845642,143666.0
2006-05-30,1.7790804435323633,1.8449720111251189,1.749129019301062,1.832991963337967,106150.0
2006-05-31,1.79705042242216,1.79705042242216,1.7371488818160037,1.7491289289845642,338612.0
2006-06-01,1.689226870293134,1.7551189941693033,1.665266058436255,1.707197515429208,146655.0
2006-06-02,1.6472966075945774,1.6652666795383864,1.617345762819653,1.6233359317746383,317244.0
2006-06-05,1.6293257806734978,1.6772472721375946,1.6173455890245982,1.6592764772562958,347951.0
2006-06-06,1.6592760367893131,1.6592760367893131,1.5574430575558305,1.5933844928038106,274851.0
2006-06-07,1.5514529579711545,1.5694236022067174,1.503532061527027,1.5454629365241723,200531.0
2006-06-08,1.5334836574636694,1.5454637063249368,1.4975422061163286,1.5215028837337696,694825.0
2006-06-09,1.5095221001527788,1.5574429971422594,1.5035320786376285,1.5514529756271094,130879.0
2006-06-13,1.5035325417761387,1.5155125884966956,1.3897187635357346,1.4735811202114408,510418.0
2006-06-14,1.311846393275235,1.431650033288586,1.2160039306829629,1.3777385257588903,511880.0
2006-06-15,1.4256601115266965,1.4376401574327018,1.3777386231394595,1.4136794857259285,538130.0
2006-06-16,1.485561180390695,1.4915513464406571,1.4616005161908452,1.479571159314378,224809.0
2006-06-19,1.479571691594087,1.4915518830302712,1.461601042005567,1.461601042005567,155020.0
2006-06-20,1.4496211245456037,1.4496211245456037,1.431650328384156,1.431650328384156,203616.0
2006-06-21,1.4496208982233902,1.455610921052496,1.4256600820385283,1.4256600820385286,235208.0
2006-06-22,1.4675910968511623,1.5274926352172524,1.4675910968511623,1.4735811202114408,237374.0
2006-06-23,1.4735811291130323,1.485561755800764,1.425660217072822,1.4376402638657475,75523.0
2006-06-26,1.4496206930561486,1.5574431183513917,1.437639924225157,1.5574431183513917,140727.0
2006-06-27,1.6173449117438634,1.6472957407581272,1.5814034820058305,1.5814034820058305,299181.0
2006-06-28,1.5514529756271094,1.5574429971422594,1.4795712677087487,1.5514529756271094,72486.0
2006-06-29,1.5814045038159583,1.6592768545431935,1.5634344297171183,1.5754144791163451,229108.0
2006-06-30,1.623335637119532,1.7970502153353614,1.623335637119532,1.6293256600135402,420877.0
2006-07-03,1.725168492997788,1.725168492997788,1.659276216988024,1.6772470090504874,59675.0
2006-07-04,1.7371483134630563,1.7670991464537988,1.68323681407972,1.695217437223334,563413.0
2006-07-05,1.749128986642299,1.76110975907432,1.6952180477381438,1.7311589152970983,381789.0
2006-07-06,1.695217351383748,1.707197394026103,1.6472958760514698,1.7012073727049255,286165.0
2006-07-07,1.7431385285769392,1.7491285508663237,1.7131876922616356,1.7251684617087806,267740.0
2006-07-10,1.7191775816421089,1.7191775816421089,1.671256686204435,1.7012073727049255,76002.0
2006-07-11,1.6832376408086505,1.6832376408086505,1.647296768540915,1.671257591675622,171664.0
2006-07-12,1.7131873045321229,1.815020414904574,1.7131873045321229,1.7670989426720298,691396.0
2006-07-13,1.7730899856332507,1.7970506630738858,1.7670999612468177,1.785070614301019,730025.0
2006-07-14,1.749128986642299,1.749128986642299,1.6952180477381438,1.7311589152970983,61321.0
2006-07-17,1.695217351383748,1.7012073727049255,1.5933843793980145,1.7012073727049255,244192.0
2006-07-18,1.6952175563135063,1.7850699166242636,1.6952175563135063,1.7730892926390025,364701.0
2006-07-19,1.7371488267227486,1.7730896919571046,1.6472964461763084,1.6652665163592326,408585.0
2006-07-20,1.7371489390788322,1.7431389628605651,1.7012080715198772,1.7311589152970983,47929.0
2006-07-21,1.695217471934923,1.713187537176351,1.6772468267988487,1.707197515429208,93387.0
2006-07-24,1.7012073727049255,1.7012073727049255,1.689226750167966,1.7012073727049255,52482.0
2006-07-25,1.707197515429208,1.7251683055389444,1.7012074936820654,1.707197515429208,115303.0
2006-07-26,1.7251683055389444,1.7251683055389444,1.6772468267988487,1.707197515429208,168234.0
2006-07-27,1.707197922342556,1.7431387862602816,1.707197922342556,1.7431387862602816,408809.0
2006-07-28,1.7371489604675796,1.9048736876851389,1.7371489604675796,1.8689328196836603,934796.0
2006-07-31,1.892893163646044,1.910863377040496,1.803040212015852,1.8629424697166876,427040.0
2006-08-01,1.8569517446372383,1.8569517446372383,1.71917789476288,1.7970500707788215,123234.0
2006-08-02,1.7730899856332507,1.7910606386874524,1.7670999612468177,1.785070614301019,57264.0
2006-08-03,1.7970508190925425,1.8210116435871644,1.7371492652640712,1.7371492652640712,100831.0
2006-08-04,1.725167946108254,1.797049496860734,1.725167946108254,1.7790794353632846,71987.0
2006-08-07,1.797049627235202,1.797049627235202,1.7670989426720298,1.7670989426720298,46827.0
2006-08-08,1.767099724605935,1.767099724605935,1.7371488818160037,1.7491289289845642,124444.0
2006-08-09,1.725168427362108,1.7431384938724963,1.6952175916431016,1.7131876581534895,99173.0
2006-08-10,1.7431389944403624,1.7491290183306143,1.719178318984499,1.7191783189844982,108882.0
2006-08-11,1.7191781136660005,1.7551194125048148,1.7191781136660005,1.7431387862602816,213921.0
2006-08-14,1.7431385643062471,1.7970500707788215,1.7431385643062471,1.7970500707788215,400244.0
2006-08-15,1.856951981083119,1.856951981083119,1.7431387862602816,1.7431387862602816,202285.0
2006-08-16,1.7611100897586929,1.7970508190925425,1.7371492652640712,1.7371492652640712,176446.0
2006-08-17,1.7970501533377328,1.844971639599721,1.7910601306503793,1.827000991642923,210222.0
2006-08-18,1.827001347931845,1.8689328196836603,1.827001347931845,1.8689328196836603,568108.0
2006-08-21,1.8928929398567715,1.97675527887058,1.8928929398567715,1.9527946105809204,276401.0
2006-08-22,1.9767555574630211,2.036657236629365,1.9527948857964843,2.000716374103249,466513.0
2006-08-23,2.0186862706104423,2.048637107636913,1.946804696667947,1.97675538872074,436262.0
2006-08-24,1.9468050182661545,2.006706557240722,1.9468050182661545,1.982745738687712,137929.0
2006-08-25,1.958784774371675,2.0007162368591027,1.958784774371675,1.9887354669266135,223804.0
2006-08-28,2.0126960042723727,2.048636859375004,1.976755149169741,2.0366568159635623,279463.0
2006-08-29,2.066606843343376,2.0905676473702464,2.066606843343376,2.0785876077908463,164576.0
2006-08-30,2.066607856824689,2.084578649874883,2.060617834097433,2.072597879551945,290434.0
2006-08-31,2.066607856824689,2.072597879551945,2.048637208748181,2.072597879551945,560239.0
2006-09-01,2.0785876077908463,2.096557667159946,2.066606843343376,2.0785876077908463,276167.0
2006-09-04,2.0845787051635627,2.096558750935817,2.048637263083596,2.05462786586448,199616.0
2006-09-05,2.066608358555733,2.078589131787364,2.066608358555733,2.066608358555733,65449.0
2006-09-06,2.084579155968877,2.0965592043319043,2.054628310192707,2.066608358555733,1221705.0
2006-09-07,2.060618034106218,2.2463133958331385,2.054628010797555,2.234332769321016,430928.0
2006-09-08,2.2103720073043807,2.2463134528316373,2.186411333566949,2.2163627556335506,345360.0
2006-09-11,2.2642836482902315,2.330175939629098,2.2463135769156186,2.2882444683249368,388736.0
2006-09-12,2.2702736699886934,2.2702736699886934,2.210371421622592,2.228342212111353,616514.0
2006-09-13,2.2403222906387072,2.258292936432794,2.1983914120050607,2.204381433971534,735918.0
2006-09-14,2.2163628379047715,2.3241858737255976,2.2103720893532257,2.312205246464756,408427.0
2006-09-15,2.276263691862172,2.276263691862172,2.16844054363991,2.228342212111353,754379.0
2006-09-18,2.162450555337887,2.204381433971534,2.0725976163147863,2.204381433971534,522004.0
2006-09-19,2.2463134528316373,2.276264295003427,2.198391960383071,2.2163627556335506,142316.0
2006-09-20,2.210371580244558,2.2702738329094,2.2043815579412187,2.2702738329094,144566.0
2006-09-21,2.270273074868191,2.270273074868191,2.204380821901347,2.240321668589156,187125.0
2006-09-22,2.2223527873642173,2.2223527873642173,2.0785888893783437,2.1564604994199668,461321.0
2006-09-25,2.1444800545367477,2.1444800545367477,2.072597756447615,2.102548593173356,271801.0
2006-09-26,2.1444804991428708,2.18641138930491,2.1444804991428708,2.1744313420781944,111019.0
2006-09-27,2.186410542687597,2.2702734503281103,2.1804205213936827,2.2463126402841995,136980.0
2006-09-28,2.2702744182733787,2.4499791929712504,2.2702744182733787,2.4260183727114986,594186.0
2006-09-29,2.4382096312189234,2.456496498500094,2.4077321583522013,2.4382096312189234,279927.0
2006-10-02,2.456496433241619,2.834418473470257,2.456496433241619,2.6759354417452914,196595.0
2006-10-03,2.6881254369335617,2.7917494618265803,2.6820300622588213,2.730794239844492,715445.0
2006-10-04,2.6942212337974683,2.700317199521331,2.511355834242813,2.5479286781161576,626747.0
2006-10-05,2.554024280899339,2.6332662364646024,2.554024280899339,2.6088841416825232,317681.0
2006-10-06,2.6942212337974683,2.700317199521331,2.511355834242813,2.5479286781161576,1020100.0
2006-10-09,2.663744549017965,2.669839926440642,2.62107602191802,2.62107602191802,321366.0
2006-10-10,2.682030505309211,2.7307946909503427,2.6698391638519423,2.7125079738114253,358203.0
2006-10-11,2.7307938878440767,2.736889261733121,2.651552257005108,2.694220464322216,282240.0
2006-10-12,2.700317567915583,2.950234198823173,2.69422160136007,2.950234198823173,483386.0
2006-10-13,3.017283307046648,3.090429860506236,2.9563283867496493,3.035570314220176,594848.0
2006-10-16,3.0721443029363087,3.157481636488789,2.9197557647363555,2.9441381550840795,414602.0
2006-10-17,3.0233795569887034,3.0965261316402595,2.938042525830368,2.9380425258303675,324607.0
2006-10-18,2.944137864853258,3.0233795192454727,2.889278008311197,2.956329206348815,127280.0
2006-10-19,2.956329512062304,3.0111890792303946,2.9197557788405355,2.99290236014302,453022.0
2006-10-20,3.0660477743686743,3.084333896401488,3.0111879330357096,3.035570314220176,307504.0
2006-10-23,3.059953544405419,3.108717144818343,2.8892782875370484,3.0721442969851425,291018.0
2006-10-24,3.0721438718496783,3.078239247296038,3.0172840175975715,3.047761779970292,470737.0
2006-10-25,3.0477618162303037,3.1330991388234364,3.0233794290138585,3.1330991388234364,125899.0
2006-10-26,3.169672207753019,3.181863549752914,2.9868067985065747,3.0538574092240043,297112.0
2006-10-27,3.0416666573181077,3.0660487512238994,3.0355712813651587,3.0538574092240043,153193.0
2006-10-30,3.066047627132123,3.2001490944489404,3.066047627132123,3.1209074658306304,709185.0
2006-10-31,3.096526092983882,3.1026214686846743,2.944137864853258,2.956329206348815,220040.0
2006-11-01,2.956329206348816,3.005093392143097,2.950233830648024,2.956329206348815,260859.0
2006-11-02,2.962424559642596,2.992902028010004,2.7795585692502027,2.7917499106535475,471245.0
2006-11-03,2.858800668256543,2.864896044231408,2.803940809247761,2.834418279216085,135658.0
2006-11-06,2.9380424216803616,3.00509332313117,2.8953739076137404,2.9746152651391915,498465.0
2006-11-07,3.0050935946834456,3.029475394176909,2.925851639903416,2.9319473110620358,499663.0
2006-11-08,2.889276859573681,3.0294739855152484,2.889276859573681,2.986805487433165,184794.0
2006-11-09,2.980711569302237,3.0172844169145083,2.9075649889366537,3.011189040661468,272235.0
2006-11-10,2.992902060319264,3.029475199783163,2.9746153430638205,2.980711308878285,239631.0
2006-11-13,2.950233699106421,2.950233699106421,2.773463090913313,2.8283226499623715,170666.0
2006-11-14,2.82222796674816,2.8892785881479,2.810037212900067,2.810037212900067,109961.0
2006-11-15,2.8100368824156385,2.864896153421274,2.773463444984526,2.7978455399072604,61021.0
2006-11-16,2.8039405474329016,2.8344180145554256,2.6698390429904584,2.8039405474329016,583615.0
2006-11-17,2.82222759655021,2.8344183487992143,2.68203070016958,2.816132220425708,189984.0
2006-11-20,2.7003169133234057,2.71250766329114,2.596692883175097,2.596692883175097,267505.0
2006-11-21,2.572311087616665,2.7125079738114253,2.566215711935017,2.7125079738114253,234912.0
2006-11-22,2.895373990351829,2.895373990351829,2.749081137101152,2.7734632301351003,281944.0
2006-11-23,2.749081539126066,2.749081539126066,2.65764882440116,2.736890490826276,116366.0
2006-11-24,2.749081137101152,2.7734632301351003,2.7429854663191704,2.7734632301351003,124996.0
2006-11-27,2.7856546408704594,2.8527052508552755,2.7490812053643827,2.7551771713447235,418395.0
2006-11-28,2.7490811598910376,2.773463253127113,2.712508020036924,2.718603395822448,492697.0
2006-11-29,2.7490809203629394,2.803940477840688,2.7429852500615426,2.7490809203629394,512193.0
2006-11-30,2.749081520766472,2.749081520766472,2.627171038582749,2.663744183237866,301821.0
2006-12-01,2.688125732810527,2.767367677632723,2.688125732810527,2.7429852911092274,984796.0
2006-12-04,2.761272478665114,2.7795586058700925,2.724698749020215,2.7734632301351003,287354.0
2006-12-05,2.7612724544995424,2.7734632058628392,2.7125079738114253,2.7125079738114253,245347.0
2006-12-06,2.761271865441976,2.761271865441976,2.535737407441144,2.6393608372522537,787079.0
2006-12-07,2.675935687103413,2.706413161954978,2.621075819304728,2.6454579172048,267450.0
2006-12-08,2.5905977976693086,2.651553029553986,2.535737941449605,2.5845018319103628,322170.0
2006-12-11,2.5418335893795,2.5601206034741684,2.4199228175048577,2.468687155759416,456561.0
2006-12-12,2.480878725276224,2.56621606178207,2.480878725276224,2.5418336705905165,524592.0
2006-12-13,2.523546471252736,2.5357378120545504,2.462591390002,2.486973629035173,508177.0
2006-12-14,2.4869740223305765,2.4869740223305765,2.450401026805797,2.468687155759416,197918.0
2006-12-15,2.505260697222628,2.560120558351654,2.480878602286841,2.560120558351654,265064.0
2006-12-18,2.560120506498795,2.560120506498795,2.486973928125938,2.499164680299908,214613.0
2006-12-19,2.4930689489507283,2.584501642555385,2.486973573732333,2.5296417903550195,135730.0
2006-12-20,2.5357377556673404,2.5357377556673404,2.4991643241691217,2.5296417903550195,166190.0
2006-12-21,2.517451398654874,2.517451398654874,2.486973928125938,2.499164680299908,140620.0
2006-12-22,2.4747823936338995,2.4747823936338995,2.450400889726349,2.450400889726349,163479.0
2006-12-27,2.444304753310368,2.4808784840652187,2.4382093773903906,2.474782370527748,217965.0
2006-12-28,2.46868725160916,2.46868725160916,2.4077321583522013,2.4382096312189234,398163.0
2006-12-29,2.4382094001550736,2.450400889726349,2.432114024178186,2.450400889726349,107104.0
2007-01-02,2.4443045345334653,2.4443045345334653,2.3406810878396622,2.407731692193051,217871.0
2007-01-03,2.42601869366429,2.4564963117373715,2.401636599205825,2.4564963117373715,275051.0
2007-01-04,2.432113689087415,2.4564959272531386,2.3894447354165265,2.3955408481710063,308397.0
2007-01-05,2.4077319752969384,2.4564963117373715,2.4077319752969384,2.4564963117373715,204844.0
2007-01-08,2.444304962089121,2.444304962089121,2.38944524641203,2.4321142092079016,244630.0
2007-01-09,2.4077315257342686,2.4077315257342686,2.3406809260164305,2.371158538398846,169432.0
2007-01-10,2.334585656921611,2.371159245253711,2.2858219051434454,2.358967901619492,505875.0
2007-01-11,2.3650633330885253,2.383349459259187,2.224865715979336,2.224865715979336,560386.0
2007-01-12,2.30410719333121,2.438208826301244,2.279725105068197,2.3772537531671776,272421.0
2007-01-15,2.438208990593208,2.438208990593208,2.3223942110635063,2.371158538398846,189127.0
2007-01-16,2.3772539133518533,2.438208990593208,2.371158538398846,2.371158538398846,98096.0
2007-01-17,2.3894445022517528,2.432113451758956,2.365063004082602,2.3772537531671776,83422.0
2007-01-18,2.407731867361671,2.407731867361671,2.31629916476473,2.3223945405825965,1488323.0
2007-01-19,2.261439744157249,2.298012593839764,2.2553443675591733,2.2675351207553245,373951.0
2007-01-22,2.2919168781688746,2.36506345185348,2.2919168781688746,2.3162991185715742,1097632.0
2007-01-23,2.3223940545754,2.426018077216668,2.291916444246634,2.3772537531671776,1688072.0
2007-01-24,2.438209371432507,2.560120430098125,2.4199226536232645,2.535738041336804,2003395.0
2007-01-25,2.566215405691381,2.6027882455107623,2.529641680731148,2.572310780645628,1093361.0
2007-01-29,2.6210754841205723,2.669839378637722,2.572311294556413,2.6088841416825232,585956.0
2007-01-30,2.6210751444076643,2.779558444903432,2.6210751444076643,2.779558444903432,904015.0
2007-01-31,2.8100366401406744,2.8100366401406744,2.651553036806997,2.7125079738114253,736865.0
2007-02-01,2.736890158544689,2.7673679231174213,2.688125971265916,2.7551771713447235,456914.0
2007-02-02,2.730795202597148,2.736890579420838,2.578406946393376,2.590598290134837,1048459.0
2007-02-05,2.572311356109915,2.5905980751575663,2.4625917794415435,2.468687155759416,698269.0
2007-02-06,2.499164774966322,2.554024342015245,2.468687155759416,2.468687155759416,550923.0
2007-02-07,2.5052606481778046,2.5418334948184964,2.377254357223857,2.4564963117373715,572853.0
2007-02-08,2.462591354971662,2.511355684820851,2.438209116285325,2.505260309553621,261489.0
2007-02-09,2.535738168368856,2.5966934057083235,2.51745144964351,2.560120558351654,566192.0
2007-02-12,2.5845016632624453,2.5845016632624453,2.505260309553621,2.505260309553621,193351.0
2007-02-13,2.4382094913117704,2.4808785999802434,2.407732020193879,2.462591733748394,403047.0
2007-02-14,2.5357382940778974,2.554024423615754,2.49916485481408,2.5418336705905165,373553.0
2007-02-15,2.584502222294931,2.718603752697027,2.584502222294931,2.663744183237866,584636.0
2007-02-16,2.736890812916546,2.7917506842452844,2.663744514509606,2.7003179587601425,704639.0
2007-02-19,2.6820301159656093,2.742985044121363,2.639361017153307,2.6698387762781266,126810.0
2007-02-20,2.6576480266845306,2.706412205246688,2.645456982043991,2.6698387762781266,93664.0
2007-02-21,2.7125077196682663,2.7673675708980445,2.68203025402158,2.7064123445577124,784755.0
2007-02-22,2.785654393763603,2.895373805407972,2.7429852911092274,2.7429852911092274,913812.0
2007-02-23,2.7734631270339105,2.84660969846358,2.767367751525508,2.840514322955178,816714.0
2007-02-26,2.939313952863632,3.013413998185959,2.933139073626504,3.0134139981859587,1615700.0
2007-02-27,3.025764255957828,3.050464369893032,2.8713880955197784,2.8713880955197784,651413.0
2007-02-28,2.599687753235993,2.7787631524983643,2.56881245764943,2.704662801765075,942614.0
2007-03-01,2.717013544496438,2.8652139680883373,2.717013544496438,2.772588665981472,537949.0
2007-03-02,2.77258812774916,2.7911136628069246,2.7293627759671533,2.766413248291942,677132.0
2007-03-05,2.7972885331783006,2.7972885331783006,2.519412083912545,2.519412083912545,588160.0
2007-03-06,2.5194127862355886,2.828164316546881,2.51323790507709,2.828164316546881,625082.0
2007-03-07,2.8343390780009226,2.8343390780009226,2.692313529503711,2.7478886531648774,390623.0
2007-03-08,2.7787627310957026,2.834338135165287,2.7046623915998174,2.797288264312685,234773.0
2007-03-09,2.859038681907122,2.859038681907122,2.704662801765075,2.704662801765075,382182.0
2007-03-12,2.7046629217768405,2.77258839574405,2.7046629217768405,2.760238037845103,312363.0
2007-03-13,2.7787630500808747,2.957838741638399,2.7787630500808747,2.926963746085188,679565.0
2007-03-14,2.7787630500808747,2.957838741638399,2.7787630500808747,2.926963746085188,715251.0
2007-03-15,2.933140034961046,3.0134149858305586,2.933140034961046,2.970190219213061,829363.0
2007-03-16,2.994889610301584,3.0257646068534645,2.871388428512526,2.994889610301584,525930.0
2007-03-19,2.9763639220766547,3.0072389139482936,2.9393137524934847,2.9393137524934847,278674.0
2007-03-20,2.9763645061184176,3.0195898618950814,2.933139449237152,2.957838969348621,727762.0
2007-03-21,2.970189408524781,2.970189408524781,2.828163591542417,2.852863707635404,414187.0
2007-03-22,2.8343382248825826,2.9763640295263425,2.828163345843471,2.96401397255277,550528.0
2007-03-23,2.964014353945406,3.0257646467589483,2.964014353945406,3.007239409467191,312076.0
2007-03-26,3.0134142879453405,3.0566396423430704,2.982539291000152,3.0566396423430704,232694.0
2007-03-27,3.081339843267178,3.106039958657351,3.0628143083814967,3.099865079257492,336925.0
2007-03-28,3.106040653736587,3.1492654169993086,2.939314688094789,2.988715228825507,614859.0
2007-03-29,3.025765383318152,3.031940264654957,2.9393149523346462,2.982540018378668,472962.0
2007-03-30,2.970188879155621,3.0689890270232967,2.970188879155621,3.0689890270232967,165496.0
2007-04-02,3.087514898852609,3.118389895404489,2.994889610301584,2.994889610301584,255482.0
2007-04-03,3.1183897174570703,3.136914953447384,3.0504645495817777,3.099865079257492,603906.0
2007-04-04,3.167790859626153,3.254241280206976,3.155440201752328,3.248066399613201,1482700.0
2007-04-05,3.2727661895121782,3.346866243636889,3.2542409518094533,3.346866243636889,364371.0
2007-04-10,3.427141646409214,3.606217358964904,3.427141646409214,3.562992599238234,825456.0
2007-04-11,3.550641707672492,3.550641707672492,3.4518415458172536,3.464191304515714,1011462.0
2007-04-12,3.4518417518743667,3.550641919627464,3.4518417518743667,3.5135917446342835,486728.0
2007-04-13,3.4641926077301908,3.544468161737059,3.4086171782030545,3.4765429688655343,777184.0
2007-04-16,3.4827173028611167,3.5876929648397127,3.4827173028611167,3.575342605646531,985449.0
2007-04-17,3.587692701023004,3.5938675812701013,3.451842047737362,3.532117583217491,470395.0
2007-04-18,3.5815180384539733,3.674143340057893,3.5753425600407245,3.612393039356804,543060.0
2007-04-19,3.643267518414767,3.643267518414767,3.5321170021923383,3.5444667606550264,688158.0
2007-04-20,3.661790829304053,3.735891445498253,3.6185657936606246,3.735891445498253,614215.0
2007-04-23,3.80381842537627,4.174320817846615,3.80381842537627,4.174320817846615,1353353.0
2007-04-24,4.211371049881795,4.371921829580278,4.032295329665815,4.032295329665815,1259214.0
2007-04-26,4.0137691694650055,4.199020325514558,3.8655684837416464,3.890268598028874,969642.0
2007-04-27,3.859393057063844,4.1990203801724615,3.7976427705419846,4.14344497285511,692213.0
2007-04-30,4.143444960835922,4.557171430989211,4.143444960835922,4.557171430989211,1032226.0
2007-05-01,4.433672093549399,4.476897153670365,4.266946135765364,4.33487131563986,868237.0
2007-05-02,4.322521907041689,4.452197097976044,4.322521907041689,4.341047147814771,521779.0
2007-05-03,4.433671687630509,4.538647336419815,4.353396156333346,4.483072221510189,592636.0
2007-05-04,4.501596322728428,4.618921717331946,4.495421443541833,4.557171430989211,409530.0
2007-05-07,4.600398120754749,4.884449502206754,4.600398120754749,4.884449502206754,682440.0
2007-05-08,4.865923527720744,4.865923527720744,4.53864713492695,4.637447301613905,642702.0
2007-05-09,4.625096781550827,4.804172446515796,4.569521678249744,4.723896931986605,372651.0
2007-05-10,4.631272351680608,4.785647927362582,4.507771472681503,4.717722757753218,326537.0
2007-05-11,4.655973188642966,4.779473787869812,4.649798308129334,4.767124026842549,294247.0
2007-05-14,4.773298605437794,4.810348483966965,4.693023071570183,4.748598188259342,478734.0
2007-05-15,4.723897888193228,4.983249120185,4.723897888193228,4.952374122967009,627057.0
2007-05-16,5.063,5.249,5.032,5.057,536571.0
2007-05-17,5.119,5.119,4.977,5.057,531863.0
2007-05-18,5.008,5.156,4.828,5.144,473857.0
2007-05-21,5.249,5.255,5.15,5.15,331717.0
2007-05-22,5.193,5.193,4.952,5.045,366732.0
2007-05-23,4.952,4.989,4.767,4.791,497061.0
2007-05-24,4.798,4.835,4.476,4.526,552830.0
2007-05-25,4.439,4.637,4.334,4.575,792573.0
2007-05-28,4.692,4.748,4.581,4.618,327560.0
2007-05-29,4.513,4.754,4.402,4.717,323616.0
2007-05-30,4.723,4.878,4.717,4.81,349154.0
2007-05-31,4.934,4.946,4.773,4.94,595528.0
2007-06-01,5.039,5.156,5.008,5.131,312030.0
2007-06-04,5.286,5.459,5.286,5.329,570399.0
2007-06-05,5.428,5.49,5.385,5.484,270671.0
2007-06-06,5.484,5.502,5.236,5.255,384053.0
2007-06-07,5.032,5.41,5.014,5.391,333156.0
2007-06-08,5.168,5.206,5.051,5.131,707603.0
2007-06-12,5.144,5.428,5.1,5.391,559895.0
2007-06-13,5.15,5.193,5.094,5.107,844230.0
2007-06-14,5.138,5.255,5.138,5.156,296202.0
2007-06-15,5.187,5.187,4.822,4.822,399577.0
2007-06-18,4.89,4.896,4.773,4.89,318524.0
2007-06-19,4.822,4.822,4.569,4.655,699800.0
2007-06-20,4.594,4.686,4.439,4.631,474027.0
2007-06-21,4.575,4.575,4.433,4.445,850999.0
2007-06-22,4.414,4.433,4.297,4.383,701736.0
2007-06-25,4.266,4.433,4.185,4.408,404626.0
2007-06-26,4.408,4.526,4.34,4.402,568763.0
2007-06-27,4.346,4.352,4.272,4.309,485154.0
2007-06-28,4.266,4.42,4.223,4.371,380067.0
2007-06-29,4.321,4.334,4.204,4.204,311133.0
2007-07-02,4.223,4.241,4.031,4.204,457112.0
2007-07-03,4.142,4.266,4.142,4.266,188620.0
2007-07-04,4.346,4.371,4.21,4.266,430498.0
2007-07-05,4.235,4.303,4.223,4.284,204961.0
2007-07-06,4.253,4.272,4.167,4.21,182275.0
2007-07-09,4.21,4.247,4.08,4.148,256488.0
2007-07-10,4.117,4.142,3.963,4.019,762641.0
2007-07-11,3.839,3.87,3.74,3.802,716316.0
2007-07-12,3.827,4.043,3.777,4.043,703039.0
2007-07-13,4.235,4.266,4.031,4.087,579226.0
2007-07-16,3.988,4.13,3.988,4.099,174037.0
2007-07-17,4.043,4.167,3.994,4.019,441714.0
2007-07-18,4.012,4.019,3.821,3.845,554410.0
2007-07-19,3.944,4.006,3.876,3.957,205836.0
2007-07-20,4.074,4.297,4.062,4.253,650149.0
2007-07-23,4.241,4.26,4.105,4.241,244341.0
2007-07-24,4.247,4.297,4.173,4.241,262689.0
2007-07-25,4.08,4.117,3.969,4.0,301001.0
2007-07-26,3.975,4.0,3.771,3.839,300027.0
2007-07-27,3.654,3.697,3.369,3.648,750470.0
2007-07-30,3.555,3.555,3.4,3.505,616077.0
2007-07-31,3.536,3.938,3.425,3.74,815567.0
2007-08-01,3.808,3.845,3.376,3.431,967674.0
2007-08-02,3.58,3.592,3.054,3.252,1472969.0
2007-08-03,3.246,3.4,3.24,3.4,669422.0
2007-08-06,3.289,3.376,3.227,3.252,856935.0
2007-08-07,3.32,3.32,3.221,3.233,644905.0
2007-08-08,3.233,3.301,3.221,3.301,534444.0
2007-08-09,3.295,3.351,3.184,3.308,939985.0
2007-08-10,3.128,3.153,2.98,3.11,1219577.0
2007-08-13,3.128,3.221,3.11,3.122,587561.0
2007-08-14,3.06,3.122,2.986,3.066,770622.0
2007-08-15,2.986,2.986,2.733,2.968,1582279.0
2007-08-16,2.862,2.887,2.603,2.819,1413587.0
2007-08-17,2.72,2.912,2.72,2.832,690352.0
2007-08-20,2.918,2.98,2.819,2.912,3038012.0
2007-08-21,2.887,2.937,2.832,2.875,1866783.0
2007-08-22,2.968,3.246,2.943,3.153,1450980.0
2007-08-23,3.388,3.388,3.277,3.369,1593960.0
2007-08-24,3.431,3.431,3.258,3.394,1009244.0
2007-08-27,3.486,3.543,3.473,3.524,854043.0
2007-08-28,3.554,3.643,3.471,3.611,488260.0
2007-08-29,3.407,3.649,3.407,3.611,385671.0
2007-08-30,3.707,3.726,3.586,3.605,570812.0
2007-08-31,3.579,3.624,3.477,3.592,289585.0
2007-09-03,3.777,3.917,3.732,3.847,1277297.0
2007-09-04,3.834,3.892,3.783,3.828,313535.0
2007-09-05,3.815,3.834,3.675,3.675,381042.0
2007-09-06,3.528,3.669,3.509,3.598,310329.0
2007-09-07,3.637,3.7,3.586,3.624,284038.0
2007-09-10,3.528,3.796,3.464,3.7,505861.0
2007-09-11,3.758,3.873,3.751,3.809,922245.0
2007-09-12,3.892,3.956,3.662,3.72,1078184.0
2007-09-13,3.605,3.72,3.547,3.598,693207.0
2007-09-14,3.662,3.745,3.611,3.681,331273.0
2007-09-17,3.662,3.732,3.579,3.579,165173.0
2007-09-18,3.592,3.624,3.445,3.579,664046.0
2007-09-19,3.694,3.809,3.669,3.745,699865.0
2007-09-20,3.892,4.0,3.892,3.988,872938.0
2007-09-21,3.988,4.096,3.937,4.039,335989.0
2007-09-24,4.134,4.453,4.134,4.377,548464.0
2007-09-25,4.313,4.326,4.147,4.153,542127.0
2007-09-26,4.134,4.153,4.058,4.096,626112.0
2007-09-27,4.077,4.147,3.981,4.0,736941.0
2007-09-28,3.975,4.179,3.943,4.128,722527.0
2007-10-01,4.096,4.39,4.096,4.275,363593.0
2007-10-02,4.338,4.396,4.211,4.326,865493.0
2007-10-03,4.262,4.268,4.039,4.204,484229.0
2007-10-04,4.147,4.147,3.962,4.0,354242.0
2007-10-05,3.988,4.083,3.962,4.039,330671.0
2007-10-08,4.134,4.3,4.109,4.256,211308.0
2007-10-09,4.179,4.307,4.179,4.211,194268.0
2007-10-10,4.307,4.307,4.198,4.236,202365.0
2007-10-11,4.268,4.268,4.096,4.141,281704.0
2007-10-12,4.09,4.153,4.013,4.013,166201.0
2007-10-15,4.083,4.204,4.045,4.185,487109.0
2007-10-16,4.224,4.262,4.109,4.262,329346.0
2007-10-17,4.3,4.3,4.09,4.09,138362.0
2007-10-18,4.204,4.204,4.102,4.128,233470.0
2007-10-19,4.185,4.185,4.032,4.045,322629.0
2007-10-22,3.892,4.013,3.828,3.892,592169.0
2007-10-23,3.93,3.956,3.828,3.854,316593.0
2007-10-24,3.898,4.019,3.898,3.937,216397.0
2007-10-25,3.962,3.988,3.834,3.854,326470.0
2007-10-26,3.898,3.975,3.796,3.809,751373.0
2007-10-29,4.013,4.37,4.013,4.351,659694.0
2007-10-30,4.46,4.562,4.249,4.3,922596.0
2007-10-31,4.409,4.817,4.402,4.721,870087.0
2007-11-01,4.9,5.053,4.721,4.964,1022133.0
2007-11-02,4.721,4.772,4.632,4.721,351295.0
2007-11-05,4.785,4.836,4.67,4.677,352131.0
2007-11-06,4.651,4.683,4.587,4.632,216935.0
2007-11-07,4.683,5.193,4.657,4.964,585148.0
2007-11-08,4.753,4.849,4.638,4.83,379779.0
2007-11-09,4.945,5.098,4.9,4.932,490386.0
2007-11-12,4.747,5.047,4.721,4.728,518158.0
2007-11-13,4.836,4.964,4.683,4.868,534160.0
2007-11-14,5.059,5.079,4.804,4.887,581758.0
2007-11-15,5.104,5.334,5.104,5.219,966973.0
2007-11-16,5.136,5.2,5.04,5.187,461063.0
2007-11-19,5.213,5.449,5.155,5.257,754225.0
2007-11-20,5.206,5.283,5.13,5.213,655284.0
2007-11-21,5.238,5.347,5.104,5.174,678562.0
2007-11-22,5.066,5.066,4.753,4.913,1109921.0
2007-11-23,4.9,4.97,4.785,4.97,443978.0
2007-11-26,5.015,5.295,5.015,5.232,620405.0
2007-11-27,5.123,5.295,5.034,5.276,355099.0
2007-11-28,5.295,5.295,5.232,5.276,383748.0
2007-11-29,5.34,5.391,5.149,5.2,537270.0
2007-11-30,5.2,5.347,5.04,5.206,756016.0
2007-12-03,5.238,5.327,5.193,5.232,482382.0
2007-12-04,5.008,5.072,4.785,4.849,1040844.0
2007-12-05,4.779,4.849,4.594,4.823,999162.0
2007-12-06,4.849,4.849,4.657,4.779,871215.0
2007-12-07,4.753,4.798,4.702,4.76,597520.0
2007-12-10,4.76,4.938,4.689,4.925,1242508.0
2007-12-11,4.957,5.098,4.913,5.085,576217.0
2007-12-12,5.002,5.174,4.945,5.104,512398.0
2007-12-13,5.142,5.225,5.047,5.104,777930.0
2007-12-14,5.104,5.155,4.913,4.996,459141.0
2007-12-17,4.836,4.964,4.6,4.728,645384.0
2007-12-18,4.568,4.734,4.492,4.594,787610.0
2007-12-19,4.543,4.76,4.53,4.76,327243.0
2007-12-20,4.862,5.04,4.817,4.97,970977.0
2007-12-21,5.002,5.091,4.989,5.091,560830.0
2007-12-24,5.104,5.449,5.098,5.449,442764.0
2007-12-27,5.449,5.697,5.398,5.666,611832.0
2007-12-28,5.423,5.646,5.372,5.64,183059.0
2007-12-31,5.685,5.742,5.653,5.691,190422.0
2008-01-02,5.717,5.736,5.544,5.64,299867.0
2008-01-03,5.487,5.608,5.378,5.544,414439.0
2008-01-04,5.576,5.736,5.576,5.736,303324.0
2008-01-07,5.455,5.57,5.034,5.232,460348.0
2008-01-08,5.283,5.583,5.168,5.295,608519.0
2008-01-09,5.308,5.551,5.295,5.512,403968.0
2008-01-10,5.468,5.519,5.295,5.327,170296.0
2008-01-11,5.27,5.372,5.232,5.244,150404.0
2008-01-14,5.168,5.5,5.149,5.366,307350.0
2008-01-15,5.372,5.423,5.149,5.238,309149.0
2008-01-16,4.881,5.232,4.689,5.104,464355.0
2008-01-17,5.168,5.359,4.913,5.232,296504.0
2008-01-18,5.04,5.091,4.862,4.9,404269.0
2008-01-21,4.855,4.97,4.766,4.855,415940.0
2008-01-22,4.587,4.587,4.039,4.122,706533.0
2008-01-23,4.594,4.83,4.326,4.804,796009.0
2008-01-24,4.849,4.849,4.543,4.734,433018.0
2008-01-25,4.874,5.034,4.874,4.97,565735.0
2008-01-29,4.734,4.855,4.581,4.728,639418.0
2008-01-30,4.798,4.945,4.689,4.76,840936.0
2008-01-31,4.549,4.76,4.409,4.76,639522.0
2008-02-01,4.721,5.028,4.632,5.028,742206.0
2008-02-04,5.104,5.398,5.053,5.398,492593.0
2008-02-05,5.315,5.474,5.174,5.41,511396.0
2008-02-06,5.168,5.2,4.964,5.104,435977.0
2008-02-07,5.104,5.136,4.785,4.976,375118.0
2008-02-08,5.04,5.047,4.945,5.008,307261.0
2008-02-11,5.047,5.098,4.951,4.989,181939.0
2008-02-12,5.072,5.098,4.964,5.098,190386.0
2008-02-13,5.104,5.359,4.945,5.136,529417.0
2008-02-14,5.155,5.449,5.136,5.359,556950.0
2008-02-15,5.308,5.423,5.219,5.417,329210.0
2008-02-18,5.417,5.442,5.378,5.423,294083.0
2008-02-19,5.442,5.634,5.442,5.627,500878.0
2008-02-20,5.634,5.736,5.519,5.614,470767.0
2008-02-21,5.678,5.78,5.614,5.768,721859.0
2008-02-22,5.71,5.729,5.589,5.678,391324.0
2008-02-25,5.704,5.736,5.602,5.614,484492.0
2008-02-26,5.685,5.806,5.653,5.806,602406.0
2008-02-27,5.838,5.991,5.774,5.87,536481.0
2008-02-28,5.793,5.87,5.717,5.857,316746.0
2008-02-29,5.869,5.902,5.644,5.902,405222.0
2008-03-03,5.852,5.852,5.479,5.685,319362.0
2008-03-04,5.563,5.614,5.222,5.434,719930.0
2008-03-05,5.364,5.859,5.364,5.769,841109.0
2008-03-06,5.801,5.949,5.705,5.917,456136.0
2008-03-07,5.852,5.988,5.685,5.981,676909.0
2008-03-10,5.917,6.02,5.846,5.897,667450.0
2008-03-11,5.782,5.795,5.428,5.582,531901.0
2008-03-12,5.627,5.852,5.544,5.692,484591.0
2008-03-13,5.467,5.743,5.467,5.737,296803.0
2008-03-14,5.756,5.775,5.518,5.518,256406.0
2008-03-17,5.415,5.589,5.338,5.512,312576.0
2008-03-18,5.402,5.499,5.338,5.467,273277.0
2008-03-19,5.467,5.582,5.184,5.389,414122.0
2008-03-20,5.338,5.338,4.971,5.106,724915.0
2008-03-25,5.094,5.209,5.081,5.158,187234.0
2008-03-26,5.158,5.37,5.113,5.364,332907.0
2008-03-27,5.222,5.364,5.126,5.222,359290.0
2008-03-28,5.229,5.274,5.171,5.19,307062.0
2008-03-31,5.094,5.184,4.913,5.139,374465.0
2008-04-01,5.158,5.184,5.036,5.081,201299.0
2008-04-02,5.19,5.229,4.978,5.132,228022.0
2008-04-03,5.042,5.145,4.856,4.997,413402.0
2008-04-04,4.862,4.971,4.701,4.83,524014.0
2008-04-07,4.868,5.184,4.849,5.1,486198.0
2008-04-08,5.171,5.171,5.016,5.113,195373.0
2008-04-09,5.145,5.364,5.139,5.19,296208.0
2008-04-10,5.081,5.261,5.049,5.126,187599.0
2008-04-11,5.016,5.029,4.843,4.959,305741.0
2008-04-14,4.823,5.19,4.823,5.106,289685.0
2008-04-15,5.061,5.19,4.926,5.049,180941.0
2008-04-16,5.113,5.306,5.068,5.267,303490.0
2008-04-17,5.306,5.454,5.306,5.332,323812.0
2008-04-18,5.389,5.454,5.325,5.428,120053.0
2008-04-21,5.447,5.692,5.37,5.692,340716.0
2008-04-22,5.685,5.685,5.415,5.415,154487.0
2008-04-23,5.389,5.595,5.389,5.531,238991.0
2008-04-24,5.409,5.595,5.409,5.595,135169.0
2008-04-28,5.589,5.775,5.441,5.608,284718.0
2008-04-29,5.627,5.756,5.621,5.75,207886.0
2008-04-30,5.467,5.614,5.319,5.344,358005.0
2008-05-01,5.338,5.563,5.158,5.344,176454.0
2008-05-02,5.499,5.563,5.351,5.37,202299.0
2008-05-05,5.357,5.37,5.119,5.132,131727.0
2008-05-06,5.184,5.222,5.087,5.106,336302.0
2008-05-07,5.081,5.209,5.036,5.184,390081.0
2008-05-08,5.145,5.274,5.081,5.151,525448.0
2008-05-09,5.119,5.177,5.016,5.1,180813.0
2008-05-12,5.061,5.061,4.901,4.939,222379.0
2008-05-13,4.92,4.965,4.836,4.907,241175.0
2008-05-14,4.875,4.984,4.868,4.926,280937.0
2008-05-15,4.971,4.978,4.791,4.804,475036.0
2008-05-16,4.823,4.939,4.823,4.856,233947.0
2008-05-19,4.868,4.92,4.843,4.862,335407.0
2008-05-20,4.868,4.913,4.701,4.753,206723.0
2008-05-21,4.695,4.74,4.54,4.631,387179.0
2008-05-22,4.598,4.631,4.47,4.495,484813.0
2008-05-23,4.431,4.54,4.335,4.393,344896.0
2008-05-26,4.303,4.303,4.135,4.155,434474.0
2008-05-27,4.142,4.232,4.052,4.077,554039.0
2008-05-28,4.077,4.264,3.827,4.232,1149219.0
2008-05-29,4.27,4.585,4.238,4.367,833887.0
2008-05-30,4.251,4.29,4.058,4.148,209138.0
2008-06-02,4.135,4.232,3.962,4.18,804190.0
2008-06-03,4.161,4.161,4.026,4.058,374442.0
2008-06-04,4.11,4.11,3.524,3.685,1068806.0
2008-06-05,3.704,3.833,3.46,3.46,501510.0
2008-06-06,3.447,3.576,3.319,3.473,975799.0
2008-06-10,3.306,3.306,3.119,3.132,731469.0
2008-06-11,3.183,3.331,3.061,3.209,787499.0
2008-06-12,3.177,3.447,2.971,3.409,1409971.0
2008-06-13,3.466,3.717,3.441,3.55,1535695.0
2008-06-16,3.563,3.647,3.376,3.441,420643.0
2008-06-17,3.531,3.698,3.466,3.479,813534.0
2008-06-18,3.556,3.582,3.428,3.428,477444.0
2008-06-19,3.261,3.409,3.145,3.203,1528371.0
2008-06-20,3.306,3.447,3.19,3.274,583364.0
2008-06-23,3.119,3.434,3.087,3.331,375580.0
2008-06-24,3.325,3.338,3.171,3.241,285159.0
2008-06-25,3.151,3.203,2.978,3.164,655706.0
2008-06-26,3.171,3.357,3.171,3.216,355222.0
2008-06-27,3.19,3.28,3.113,3.216,418731.0
2008-06-30,3.254,3.325,3.151,3.28,623618.0
2008-07-01,3.177,3.274,3.177,3.222,286376.0
2008-07-02,3.216,3.235,3.106,3.151,393071.0
2008-07-03,3.087,3.087,2.894,2.965,689479.0
2008-07-04,2.965,3.036,2.862,3.023,409128.0
2008-07-07,2.991,3.003,2.669,2.765,651508.0
2008-07-08,2.733,2.753,2.585,2.753,695706.0
2008-07-09,2.791,2.81,2.65,2.682,552247.0
2008-07-10,2.701,2.855,2.669,2.708,665116.0
2008-07-11,2.695,2.714,2.598,2.624,412134.0
2008-07-14,2.695,2.695,2.418,2.47,491895.0
2008-07-15,2.476,2.502,2.296,2.392,687995.0
2008-07-16,2.245,2.392,2.225,2.283,366290.0
2008-07-17,2.283,2.283,2.071,2.219,1069142.0
2008-07-18,2.219,2.264,2.109,2.129,572918.0
2008-07-21,2.154,2.193,2.103,2.174,716441.0
2008-07-22,2.225,2.328,2.148,2.232,1238126.0
2008-07-23,2.238,2.405,2.187,2.193,1008569.0
2008-07-24,2.193,2.212,2.013,2.045,1000020.0
2008-07-25,1.955,2.013,1.833,1.904,945989.0
2008-07-28,1.871,1.904,1.801,1.826,875975.0
2008-07-29,1.859,1.994,1.781,1.994,590325.0
2008-07-30,2.007,2.045,1.929,1.962,564477.0
2008-07-31,1.994,2.0,1.801,1.865,644963.0
2008-08-01,1.878,1.904,1.801,1.807,1192165.0
2008-08-04,1.801,1.859,1.711,1.743,305145.0
2008-08-05,1.666,1.685,1.498,1.563,1146576.0
2008-08-06,1.634,1.762,1.589,1.679,1162263.0
2008-08-07,1.724,1.762,1.621,1.736,847868.0
2008-08-08,1.756,1.955,1.679,1.897,1792382.0
2008-08-11,1.904,1.929,1.756,1.801,849435.0
2008-08-12,1.794,1.794,1.621,1.698,819366.0
2008-08-13,1.659,1.717,1.576,1.672,574360.0
2008-08-14,1.769,1.846,1.736,1.781,1899852.0
2008-08-15,1.801,1.801,1.544,1.736,718787.0
2008-08-18,1.704,1.833,1.704,1.801,623005.0
2008-08-19,1.769,1.794,1.743,1.762,250588.0
2008-08-20,1.833,1.878,1.801,1.801,751289.0
2008-08-21,1.839,1.878,1.794,1.833,1101124.0
2008-08-22,1.929,1.994,1.929,1.949,876747.0
2008-08-25,2.007,2.097,1.981,2.019,694245.0
2008-08-26,1.949,1.968,1.897,1.955,701934.0
2008-08-27,1.955,1.968,1.904,1.923,800970.0
2008-08-28,1.994,2.122,1.942,2.116,711077.0
2008-08-29,2.116,2.154,2.052,2.122,566907.0
2008-09-01,2.175,2.175,2.063,2.109,268842.0
2008-09-02,2.079,2.099,1.987,2.046,510915.0
2008-09-03,2.059,2.059,1.98,2.026,691527.0
2008-09-04,1.98,2.0,1.816,1.947,1745934.0
2008-09-05,1.875,1.941,1.809,1.921,898392.0
2008-09-08,1.829,1.875,1.816,1.849,1200888.0
2008-09-09,1.901,2.053,1.862,2.007,837831.0
2008-09-10,1.908,1.967,1.822,1.849,763108.0
2008-09-11,1.849,1.862,1.711,1.711,1253902.0
2008-09-12,1.77,1.855,1.757,1.803,895382.0
2008-09-15,1.776,2.0,1.776,1.875,736594.0
2008-09-16,1.776,1.842,1.724,1.763,838626.0
2008-09-17,1.796,1.796,1.664,1.664,358450.0
2008-09-18,1.546,1.625,1.48,1.539,1303779.0
2008-09-19,1.592,1.704,1.579,1.691,589702.0
2008-09-22,1.809,1.836,1.711,1.789,523047.0
2008-09-23,1.809,1.974,1.743,1.974,1123579.0
2008-09-24,1.947,2.059,1.921,2.033,594727.0
2008-09-25,2.033,2.125,1.98,2.125,656488.0
2008-09-26,2.125,2.125,1.928,1.993,429907.0
2008-09-29,2.039,2.086,1.908,2.007,488614.0
2008-09-30,1.776,1.836,1.743,1.757,271150.0
2008-10-01,1.796,1.842,1.724,1.783,236763.0
2008-10-02,1.776,1.809,1.559,1.599,676349.0
2008-10-03,1.546,1.546,1.493,1.513,835171.0
2008-10-06,1.487,1.507,1.349,1.375,454799.0
2008-10-07,1.283,1.368,1.243,1.299,972552.0
2008-10-08,1.283,1.283,1.178,1.197,674855.0
2008-10-09,1.138,1.247,1.125,1.191,688152.0
2008-10-10,1.132,1.161,1.079,1.079,746889.0
2008-10-13,1.112,1.151,1.039,1.112,894600.0
2008-10-14,1.174,1.296,1.174,1.25,983045.0
2008-10-15,1.273,1.329,1.184,1.312,694128.0
2008-10-16,1.211,1.227,1.132,1.191,855315.0
2008-10-17,1.23,1.243,1.095,1.105,757719.0
2008-10-20,1.125,1.168,1.115,1.118,221702.0
2008-10-21,1.112,1.164,1.066,1.151,792291.0
2008-10-22,1.118,1.135,1.013,1.013,689394.0
2008-10-23,0.987,1.046,0.921,0.967,931983.0
2008-10-24,0.967,0.98,0.872,0.878,538533.0
2008-10-27,0.875,0.961,0.852,0.852,537315.0
2008-10-28,0.875,0.914,0.803,0.842,1113731.0
2008-10-29,0.895,0.941,0.806,0.812,1860019.0
2008-10-30,0.908,0.908,0.836,0.842,1881928.0
2008-10-31,0.842,0.934,0.836,0.928,1208393.0
2008-11-03,1.02,1.181,0.954,1.171,1601510.0
2008-11-04,1.118,1.125,1.0,1.03,917890.0
2008-11-05,1.105,1.158,1.086,1.105,689901.0
2008-11-06,1.036,1.046,1.007,1.02,822102.0
2008-11-07,0.987,1.079,0.964,1.079,272630.0
2008-11-10,1.102,1.158,1.072,1.102,432960.0
2008-11-11,1.095,1.102,1.036,1.053,178829.0
2008-11-12,1.036,1.039,0.964,1.02,524180.0
2008-11-13,0.97,0.97,0.891,0.911,629582.0
2008-11-14,0.954,0.967,0.905,0.905,378398.0
2008-11-17,0.911,0.911,0.865,0.885,444530.0
2008-11-18,0.882,0.905,0.796,0.819,484420.0
2008-11-19,0.855,0.859,0.757,0.829,1011674.0
2008-11-20,0.77,0.852,0.766,0.803,606918.0
2008-11-21,0.776,0.898,0.72,0.812,776728.0
2008-11-24,0.868,0.895,0.76,0.822,618842.0
2008-11-25,0.868,1.036,0.822,1.036,1131377.0
2008-11-26,1.03,1.03,0.878,0.928,224230.0
2008-11-27,0.954,0.97,0.872,0.895,1057053.0
2008-11-28,0.934,0.977,0.908,0.977,436062.0
2008-12-01,0.977,1.013,0.934,0.944,303630.0
2008-12-02,0.878,0.918,0.855,0.901,624208.0
2008-12-03,0.901,0.961,0.898,0.921,369661.0
2008-12-04,0.921,0.928,0.839,0.845,463610.0
2008-12-05,0.842,0.891,0.822,0.832,322889.0
2008-12-08,0.852,0.878,0.826,0.849,310137.0
2008-12-09,0.882,0.921,0.862,0.914,416461.0
2008-12-10,0.895,1.0,0.872,0.977,460399.0
2008-12-11,0.987,0.987,0.895,0.921,544085.0
2008-12-12,0.921,0.937,0.891,0.921,568357.0
2008-12-15,0.947,1.053,0.928,1.02,832825.0
2008-12-16,1.02,1.059,1.003,1.039,427304.0
2008-12-17,1.086,1.118,1.079,1.102,974110.0
2008-12-18,1.079,1.178,1.079,1.151,1101510.0
2008-12-19,1.102,1.105,1.039,1.059,241034.0
2008-12-22,1.079,1.079,1.066,1.066,3527.0
2008-12-23,1.072,1.148,1.072,1.105,278389.0
2008-12-24,1.112,1.122,1.079,1.122,58548.0
2008-12-29,1.141,1.227,1.141,1.211,357742.0
2008-12-30,1.25,1.447,1.25,1.368,567939.0
2008-12-31,1.421,1.513,1.382,1.421,513255.0
2009-01-02,1.447,1.487,1.414,1.434,214849.0
2009-01-05,1.52,1.592,1.487,1.559,809584.0
2009-01-06,1.52,1.572,1.461,1.467,417590.0
2009-01-07,1.447,1.572,1.441,1.546,500448.0
2009-01-08,1.48,1.559,1.401,1.52,340665.0
2009-01-09,1.513,1.559,1.513,1.539,213728.0
2009-01-12,1.5,1.539,1.447,1.507,271155.0
2009-01-13,1.447,1.513,1.401,1.493,372337.0
2009-01-14,1.454,1.467,1.388,1.421,312404.0
2009-01-15,1.382,1.382,1.27,1.316,441640.0
2009-01-16,1.289,1.316,1.27,1.296,351820.0
2009-01-19,1.316,1.375,1.263,1.375,431791.0
2009-01-20,1.316,1.428,1.303,1.388,524983.0
2009-01-21,1.401,1.52,1.388,1.513,461442.0
2009-01-22,1.5,1.572,1.48,1.513,272262.0
2009-01-23,1.48,1.48,1.375,1.414,398104.0
2009-01-27,1.513,1.553,1.487,1.533,538852.0
2009-01-28,1.507,1.546,1.474,1.487,165340.0
2009-01-29,1.5,1.625,1.5,1.625,533493.0
2009-01-30,1.612,1.697,1.586,1.638,489886.0
2009-02-02,1.612,1.77,1.579,1.743,456667.0
2009-02-03,1.717,1.862,1.711,1.743,567828.0
2009-02-04,1.737,1.743,1.618,1.632,272382.0
2009-02-05,1.671,1.711,1.651,1.678,154095.0
2009-02-06,1.678,1.803,1.678,1.691,236110.0
2009-02-09,1.737,1.816,1.737,1.803,356967.0
2009-02-10,1.803,1.836,1.684,1.822,322932.0
2009-02-11,1.757,1.803,1.697,1.789,226906.0
2009-02-12,1.822,1.908,1.816,1.908,360753.0
2009-02-13,1.908,1.928,1.875,1.882,187264.0
2009-02-16,1.862,1.974,1.862,1.974,275754.0
2009-02-17,1.947,1.947,1.809,1.934,501628.0
2009-02-18,1.868,1.868,1.678,1.816,588834.0
2009-02-19,1.809,1.809,1.711,1.711,289925.0
2009-02-20,1.711,1.737,1.592,1.618,307348.0
2009-02-23,1.592,1.605,1.48,1.559,504142.0
2009-02-24,1.507,1.507,1.388,1.421,646000.0
2009-02-25,1.479,1.546,1.413,1.539,487516.0
2009-02-26,1.599,1.646,1.566,1.566,316518.0
2009-02-27,1.572,1.699,1.566,1.699,321250.0
2009-03-02,1.686,1.712,1.599,1.666,477090.0
2009-03-03,1.606,1.606,1.532,1.559,249810.0
2009-03-04,1.532,1.586,1.373,1.466,580740.0
2009-03-05,1.566,1.592,1.499,1.532,322580.0
2009-03-06,1.526,1.526,1.466,1.499,187117.0
2009-03-09,1.499,1.572,1.499,1.546,158791.0
2009-03-10,1.499,1.499,1.466,1.479,148927.0
2009-03-11,1.479,1.532,1.439,1.466,296088.0
2009-03-12,1.459,1.519,1.459,1.486,320119.0
2009-03-13,1.519,1.532,1.479,1.492,251339.0
2009-03-16,1.519,1.532,1.452,1.486,324324.0
2009-03-17,1.512,1.666,1.499,1.626,438452.0
2009-03-18,1.666,1.666,1.499,1.566,221992.0
2009-03-19,1.639,1.786,1.612,1.699,948026.0
2009-03-20,1.719,1.772,1.706,1.719,221894.0
2009-03-23,1.732,1.732,1.679,1.699,199311.0
2009-03-24,1.712,1.759,1.672,1.699,270805.0
2009-03-25,1.699,1.826,1.686,1.819,392627.0
2009-03-26,1.832,1.932,1.799,1.906,266461.0
2009-03-27,1.926,1.939,1.819,1.859,262311.0
2009-03-30,1.832,1.866,1.679,1.726,220831.0
2009-03-31,1.732,1.832,1.692,1.732,212938.0
2009-04-01,1.712,1.779,1.619,1.679,352805.0
2009-04-02,1.739,1.906,1.739,1.866,341793.0
2009-04-03,1.866,1.959,1.839,1.886,385261.0
2009-04-06,1.912,2.119,1.886,2.032,1089396.0
2009-04-07,1.992,2.065,1.992,2.032,406743.0
2009-04-08,2.012,2.092,1.979,2.065,573202.0
2009-04-09,2.059,2.092,2.039,2.065,562230.0
2009-04-14,2.105,2.265,2.105,2.232,882322.0
2009-04-15,2.345,2.405,2.259,2.372,1060056.0
2009-04-16,2.445,2.465,2.299,2.305,855416.0
2009-04-17,2.332,2.399,2.272,2.312,506636.0
2009-04-20,2.279,2.312,2.199,2.245,342657.0
2009-04-21,2.132,2.172,2.052,2.152,296767.0
2009-04-22,2.132,2.212,2.099,2.205,318539.0
2009-04-23,2.285,2.332,2.245,2.319,326386.0
2009-04-24,2.419,2.419,2.279,2.325,517994.0
2009-04-27,2.305,2.432,2.305,2.419,354427.0
2009-04-28,2.379,2.618,2.332,2.505,441574.0
2009-04-29,2.512,2.625,2.419,2.538,423211.0
2009-04-30,2.585,2.665,2.532,2.638,528317.0
2009-05-01,2.585,2.612,2.379,2.592,558812.0
2009-05-04,2.578,2.665,2.392,2.665,1046942.0
2009-05-05,2.665,2.765,2.505,2.518,582687.0
2009-05-06,2.558,2.565,2.412,2.445,293946.0
2009-05-07,2.518,2.652,2.518,2.638,499414.0
2009-05-08,2.632,2.652,2.592,2.632,374039.0
2009-05-11,2.665,2.698,2.512,2.592,419963.0
2009-05-12,2.499,2.518,2.425,2.518,489273.0
2009-05-13,2.512,2.538,2.459,2.465,150577.0
2009-05-14,2.439,2.439,2.132,2.199,666863.0
2009-05-15,2.252,2.419,2.239,2.419,422475.0
2009-05-18,2.372,2.372,2.305,2.345,261234.0
2009-05-19,2.459,2.459,2.385,2.425,181401.0
2009-05-20,2.459,2.485,2.432,2.439,110379.0
2009-05-21,2.492,2.492,2.412,2.445,288589.0
2009-05-22,2.432,2.499,2.372,2.425,314834.0
2009-05-25,2.452,2.612,2.452,2.612,256174.0
2009-05-26,2.585,2.658,2.545,2.585,288504.0
2009-05-27,2.605,2.665,2.592,2.645,244454.0
2009-05-28,2.565,2.618,2.525,2.572,274308.0
2009-05-29,2.545,2.632,2.545,2.592,315303.0
2009-06-01,2.585,2.685,2.532,2.665,319539.0
2009-06-02,2.718,2.858,2.698,2.832,1025906.0
2009-06-03,2.832,3.038,2.805,2.998,686844.0
2009-06-04,2.925,2.925,2.798,2.858,449004.0
2009-06-05,2.872,3.025,2.872,2.978,624393.0
2009-06-09,3.078,3.098,2.838,2.865,500183.0
2009-06-10,2.872,3.078,2.872,3.005,443021.0
2009-06-11,2.998,3.318,2.978,3.291,505285.0
2009-06-12,3.238,3.305,3.198,3.238,401822.0
2009-06-15,3.171,3.318,2.952,2.998,748394.0
2009-06-16,2.952,2.952,2.832,2.932,488112.0
2009-06-17,2.978,3.032,2.912,2.998,582814.0
2009-06-18,2.998,2.998,2.798,2.865,1017801.0
2009-06-19,2.812,2.845,2.752,2.785,381147.0
2009-06-22,2.805,2.832,2.765,2.792,180794.0
2009-06-23,2.665,2.712,2.572,2.685,472314.0
2009-06-24,2.612,2.692,2.592,2.652,402453.0
2009-06-25,2.705,2.792,2.705,2.772,194149.0
2009-06-26,2.865,3.065,2.838,3.012,255184.0
2009-06-29,2.985,3.131,2.918,2.992,534390.0
2009-06-30,3.065,3.185,2.992,3.085,514754.0
2009-07-01,2.932,3.012,2.872,2.885,309259.0
2009-07-02,2.965,2.985,2.792,2.865,543458.0
2009-07-03,2.758,2.858,2.725,2.825,298609.0
2009-07-06,2.765,2.778,2.598,2.685,171998.0
2009-07-07,2.665,2.825,2.625,2.772,234859.0
2009-07-08,2.725,2.792,2.672,2.792,228864.0
2009-07-09,2.738,2.792,2.618,2.778,335846.0
2009-07-10,2.798,2.852,2.692,2.812,230092.0
2009-07-13,2.772,2.858,2.772,2.825,211683.0
2009-07-14,2.898,3.151,2.898,3.052,622986.0
2009-07-15,3.138,3.198,3.105,3.185,227974.0
2009-07-16,3.271,3.311,3.098,3.165,373097.0
2009-07-17,3.138,3.231,3.098,3.098,191225.0
2009-07-20,3.165,3.165,3.072,3.118,258265.0
2009-07-21,3.098,3.291,3.078,3.291,498275.0
2009-07-22,3.318,3.511,3.305,3.498,659939.0
2009-07-23,3.431,3.538,3.345,3.478,532941.0
2009-07-24,3.545,3.585,3.518,3.585,610992.0
2009-07-27,3.598,3.631,3.505,3.565,656718.0
2009-07-28,3.485,3.525,3.345,3.391,492079.0
2009-07-29,3.358,3.485,3.198,3.431,505049.0
2009-07-30,3.511,3.551,3.385,3.525,189355.0
2009-07-31,3.525,3.551,3.411,3.531,539849.0
2009-08-03,3.511,3.598,3.458,3.458,339119.0
2009-08-04,3.505,3.605,3.458,3.571,1016373.0
2009-08-05,3.611,3.611,3.411,3.498,720121.0
2009-08-06,3.498,3.678,3.498,3.671,527456.0
2009-08-07,3.578,3.625,3.525,3.551,324620.0
2009-08-10,3.551,3.571,3.371,3.378,446489.0
2009-08-11,3.325,3.365,3.138,3.331,745905.0
2009-08-12,3.298,3.338,3.205,3.331,480971.0
2009-08-13,3.371,3.445,3.258,3.351,564087.0
2009-08-14,3.325,3.331,3.305,3.318,438548.0
2009-08-17,3.245,3.318,3.211,3.238,121312.0
2009-08-18,3.231,3.231,3.111,3.138,295861.0
2009-08-19,3.151,3.191,3.038,3.065,376528.0
2009-08-20,3.058,3.065,2.938,3.012,262974.0
2009-08-21,3.032,3.131,3.032,3.098,289159.0
2009-08-24,3.198,3.305,3.105,3.131,352140.0
2009-08-25,3.131,3.131,2.952,2.952,531510.0
2009-08-26,2.938,2.952,2.805,2.878,610696.0
2009-08-27,2.832,2.858,2.765,2.858,607609.0
2009-08-28,2.932,3.052,2.918,2.965,742302.0
2009-08-31,3.005,3.025,2.872,2.912,684397.0
2009-09-01,2.878,2.885,2.798,2.845,569555.0
2009-09-02,2.805,2.852,2.745,2.778,666717.0
2009-09-03,2.805,2.892,2.732,2.752,472688.0
2009-09-04,2.805,2.932,2.805,2.912,406784.0
2009-09-07,2.985,3.098,2.965,3.032,424067.0
2009-09-08,3.072,3.085,3.032,3.058,390028.0
2009-09-09,3.125,3.185,3.085,3.158,492282.0
2009-09-10,3.164,3.252,3.158,3.211,388151.0
2009-09-11,3.214,3.221,3.134,3.194,280976.0
2009-09-14,3.194,3.255,3.167,3.228,594779.0
2009-09-15,3.221,3.221,3.181,3.214,555926.0
2009-09-16,3.221,3.349,3.214,3.329,389494.0
2009-09-17,3.396,3.429,3.355,3.396,643500.0
2009-09-18,3.382,3.382,3.228,3.362,314850.0
2009-09-21,3.295,3.355,3.1,3.194,290786.0
2009-09-22,3.147,3.16,3.093,3.093,172700.0
2009-09-23,3.16,3.241,3.12,3.194,160492.0
2009-09-24,3.201,3.201,3.08,3.093,259879.0
2009-09-25,3.026,3.093,2.939,3.053,356598.0
2009-09-28,3.06,3.08,2.959,2.959,179835.0
2009-09-29,2.992,3.066,2.912,2.992,369192.0
2009-09-30,3.012,3.066,2.992,3.06,335286.0
2009-10-01,3.019,3.086,2.952,3.006,392510.0
2009-10-02,2.959,2.965,2.891,2.925,258423.0
2009-10-05,2.912,2.939,2.871,2.918,101351.0
2009-10-06,2.959,2.992,2.797,2.871,255953.0
2009-10-07,2.992,3.154,2.965,3.147,335473.0
2009-10-08,3.187,3.194,3.107,3.174,277980.0
2009-10-09,3.207,3.221,2.992,3.046,315061.0
2009-10-12,3.046,3.08,2.992,3.039,335005.0
2009-10-13,3.127,3.174,3.093,3.127,235737.0
2009-10-14,3.127,3.147,3.033,3.039,344962.0
2009-10-15,3.127,3.154,3.06,3.14,379428.0
2009-10-16,3.16,3.181,3.086,3.167,289430.0
2009-10-19,3.134,3.16,3.073,3.086,287513.0
2009-10-20,3.16,3.16,3.06,3.093,178264.0
2009-10-21,3.093,3.12,3.006,3.053,287670.0
2009-10-22,2.999,3.046,2.965,2.979,344938.0
2009-10-23,3.046,3.066,2.965,3.066,196828.0
2009-10-26,3.012,3.127,2.979,3.1,237954.0
2009-10-27,3.107,3.107,3.006,3.039,499539.0
2009-10-28,3.08,3.127,3.039,3.1,362362.0
2009-10-29,3.066,3.066,2.858,2.865,525807.0
2009-10-30,2.945,3.006,2.898,2.898,217111.0
2009-11-02,2.797,2.878,2.71,2.838,247254.0
2009-11-03,2.878,2.878,2.777,2.777,99223.0
2009-11-04,2.791,2.811,2.656,2.811,400664.0
2009-11-05,2.777,2.824,2.683,2.737,229851.0
2009-11-06,2.77,2.918,2.77,2.905,303398.0
2009-11-09,2.945,3.006,2.824,2.986,259745.0
2009-11-10,3.053,3.053,2.965,2.992,327301.0
2009-11-11,3.039,3.039,2.986,3.026,142251.0
2009-11-12,3.026,3.167,3.012,3.127,220830.0
2009-11-13,3.12,3.167,3.053,3.12,222655.0
2009-11-16,3.154,3.167,3.066,3.113,364190.0
2009-11-17,3.154,3.167,3.06,3.1,307052.0
2009-11-18,3.086,3.14,3.026,3.053,270743.0
2009-11-19,3.06,3.06,2.992,2.992,170456.0
2009-11-20,2.965,3.012,2.952,2.972,225569.0
2009-11-23,2.959,3.039,2.891,3.019,319177.0
2009-11-24,3.026,3.06,2.905,2.952,322544.0
2009-11-25,2.952,3.046,2.932,3.033,289050.0
2009-11-26,3.086,3.261,3.08,3.214,580442.0
2009-11-27,3.127,3.221,3.1,3.154,377246.0
2009-11-30,3.167,3.281,3.167,3.234,361738.0
2009-12-01,3.241,3.329,3.234,3.302,278879.0
2009-12-02,3.329,3.429,3.329,3.423,627760.0
2009-12-03,3.362,3.443,3.362,3.389,408186.0
2009-12-04,3.355,3.355,3.281,3.281,230594.0
2009-12-07,3.221,3.221,2.972,3.086,358203.0
2009-12-08,3.033,3.06,2.999,3.026,179166.0
2009-12-09,3.033,3.033,2.898,2.979,403310.0
2009-12-10,2.945,3.134,2.891,3.12,709484.0
2009-12-11,3.174,3.315,3.134,3.275,569877.0
2009-12-14,3.261,3.396,3.255,3.362,564469.0
2009-12-15,3.342,3.409,3.221,3.261,260321.0
2009-12-16,3.234,3.261,3.167,3.174,103320.0
2009-12-17,3.228,3.335,3.207,3.275,510160.0
2009-12-18,3.181,3.281,3.134,3.207,95253.0
2009-12-21,3.221,3.228,3.16,3.167,146859.0
2009-12-22,3.194,3.194,3.073,3.194,114714.0
2009-12-23,3.201,3.228,3.113,3.228,151477.0
2009-12-24,3.228,3.281,3.181,3.255,86777.0
2009-12-29,3.362,3.389,3.335,3.362,380278.0
2009-12-30,3.355,3.369,3.335,3.335,61431.0
2009-12-31,3.335,3.342,3.248,3.248,83174.0
2010-01-04,3.228,3.362,3.228,3.302,142400.0
2010-01-05,3.362,3.362,3.315,3.362,104620.0
2010-01-06,3.355,3.362,3.329,3.362,92372.0
2010-01-07,3.355,3.436,3.342,3.429,316957.0
2010-01-08,3.429,3.436,3.255,3.255,293488.0
2010-01-11,3.288,3.315,3.248,3.295,174926.0
2010-01-12,3.315,3.329,3.228,3.281,130014.0
2010-01-13,3.248,3.255,3.194,3.214,162208.0
2010-01-14,3.201,3.268,3.16,3.194,120562.0
2010-01-15,3.181,3.214,3.147,3.194,107520.0
2010-01-18,3.147,3.16,3.06,3.1,236936.0
2010-01-19,3.107,3.14,3.046,3.046,217326.0
2010-01-20,3.053,3.107,3.046,3.086,145374.0
2010-01-21,3.086,3.086,2.999,2.999,352129.0
2010-01-22,2.965,3.093,2.898,3.053,334800.0
2010-01-25,2.898,2.986,2.898,2.972,259728.0
2010-01-27,2.939,2.945,2.764,2.838,410611.0
2010-01-28,2.838,2.898,2.804,2.858,324874.0
2010-01-29,2.804,2.878,2.744,2.804,389006.0
2010-02-01,2.764,2.791,2.528,2.555,714646.0
2010-02-02,2.643,2.717,2.629,2.676,359118.0
2010-02-03,2.757,2.851,2.69,2.75,572950.0
2010-02-04,2.744,2.744,2.602,2.616,476977.0
2010-02-05,2.549,2.555,2.454,2.522,505992.0
2010-02-08,2.515,2.683,2.508,2.636,467998.0
2010-02-09,2.609,2.696,2.596,2.683,375261.0
2010-02-10,2.723,2.797,2.636,2.663,482187.0
2010-02-11,2.676,2.757,2.676,2.69,219140.0
2010-02-12,2.75,2.77,2.676,2.696,542273.0
2010-02-15,2.71,2.73,2.663,2.69,485557.0
2010-02-16,2.717,2.73,2.622,2.656,515167.0
2010-02-17,2.71,2.757,2.69,2.723,555297.0
2010-02-18,2.73,2.77,2.717,2.737,535639.0
2010-02-19,2.757,2.764,2.71,2.737,549748.0
2010-02-22,2.791,2.791,2.75,2.777,346196.0
2010-02-23,2.75,2.817,2.69,2.703,266003.0
2010-02-24,2.69,2.744,2.649,2.717,535463.0
2010-02-25,2.717,2.791,2.629,2.69,508813.0
2010-02-26,2.69,2.757,2.663,2.723,435626.0
2010-03-01,2.777,2.791,2.716,2.737,322859.0
2010-03-02,2.818,2.838,2.736,2.743,328709.0
2010-03-03,2.77,2.953,2.77,2.852,454315.0
2010-03-04,2.885,2.913,2.831,2.845,294054.0
2010-03-05,2.885,2.885,2.784,2.838,565127.0
2010-03-08,2.879,2.879,2.824,2.879,344647.0
2010-03-09,2.872,2.913,2.852,2.913,261521.0
2010-03-10,2.913,2.967,2.899,2.94,306057.0
2010-03-11,2.926,2.946,2.858,2.879,340311.0
2010-03-12,2.879,2.919,2.818,2.838,367184.0
2010-03-15,2.831,2.913,2.818,2.838,382548.0
2010-03-16,2.858,2.858,2.804,2.838,326409.0
2010-03-17,2.872,2.919,2.818,2.899,429611.0
2010-03-18,2.973,3.136,2.919,3.109,1113437.0
2010-03-19,3.048,3.197,3.048,3.122,755661.0
2010-03-22,3.109,3.15,2.994,3.122,265905.0
2010-03-23,3.136,3.197,3.082,3.116,476308.0
2010-03-24,3.122,3.17,3.048,3.048,365840.0
2010-03-25,3.055,3.082,2.926,2.926,359506.0
2010-03-26,2.933,3.021,2.885,2.967,287256.0
2010-03-29,2.994,3.034,2.953,3.021,244527.0
2010-03-30,3.075,3.204,3.068,3.177,388183.0
2010-03-31,3.089,3.156,3.068,3.089,264375.0
2010-04-01,3.102,3.238,3.102,3.238,619237.0
2010-04-06,3.265,3.387,3.265,3.339,539547.0
2010-04-07,3.305,3.36,3.265,3.332,508290.0
2010-04-08,3.319,3.326,3.224,3.292,290492.0
2010-04-09,3.299,3.346,3.238,3.319,377380.0
2010-04-12,3.353,3.373,3.319,3.36,238118.0
2010-04-13,3.366,3.366,3.224,3.224,257278.0
2010-04-14,3.265,3.271,3.224,3.244,300354.0
2010-04-15,3.319,3.346,3.251,3.299,371309.0
2010-04-16,3.271,3.366,3.231,3.36,430628.0
2010-04-19,3.278,3.339,3.231,3.251,234660.0
2010-04-20,3.251,3.292,3.177,3.211,330052.0
2010-04-21,3.271,3.278,3.143,3.177,308206.0
2010-04-22,3.17,3.244,3.15,3.177,224909.0
2010-04-23,3.163,3.17,3.136,3.156,219833.0
2010-04-27,3.177,3.204,3.15,3.163,104053.0
2010-04-28,3.116,3.122,3.048,3.068,302538.0
2010-04-29,3.089,3.116,3.001,3.001,220152.0
2010-04-30,3.028,3.183,3.001,3.143,309986.0
2010-05-03,3.109,3.109,3.007,3.109,494324.0
2010-05-04,3.116,3.136,2.906,2.953,412376.0
2010-05-05,2.831,2.953,2.811,2.926,614552.0
2010-05-06,2.899,2.919,2.797,2.845,341082.0
2010-05-07,2.709,2.899,2.669,2.791,545852.0
2010-05-10,2.811,2.926,2.791,2.926,346543.0
2010-05-11,2.953,2.994,2.892,2.94,296812.0
2010-05-12,2.98,3.034,2.94,2.98,295545.0
2010-05-13,3.014,3.082,3.007,3.082,259069.0
2010-05-14,3.021,3.089,3.021,3.062,206377.0
2010-05-17,2.953,2.973,2.879,2.879,206429.0
2010-05-18,2.892,2.946,2.77,2.811,467431.0
2010-05-19,2.818,2.879,2.791,2.845,395839.0
2010-05-20,2.845,2.858,2.628,2.791,1134517.0
2010-05-21,2.682,2.831,2.669,2.797,508604.0
2010-05-24,2.791,2.926,2.777,2.919,318667.0
2010-05-25,2.838,2.845,2.716,2.716,256426.0
2010-05-26,2.845,2.845,2.736,2.736,351529.0
2010-05-27,2.743,3.001,2.743,3.001,580991.0
2010-05-28,3.048,3.156,3.001,3.109,470366.0
2010-05-31,3.089,3.095,2.967,3.028,488046.0
2010-06-01,2.98,3.109,2.98,3.075,477317.0
2010-06-02,3.041,3.102,3.014,3.034,197396.0
2010-06-03,3.109,3.19,3.095,3.17,303532.0
2010-06-04,3.116,3.143,3.089,3.116,146612.0
2010-06-07,3.048,3.102,3.007,3.048,511324.0
2010-06-08,3.048,3.15,3.007,3.15,351694.0
2010-06-09,3.109,3.116,3.048,3.075,299753.0
2010-06-10,3.109,3.15,3.109,3.122,224027.0
2010-06-11,3.15,3.163,3.068,3.129,348734.0
2010-06-15,3.136,3.17,3.129,3.15,198577.0
2010-06-16,3.163,3.258,3.163,3.258,228121.0
2010-06-17,3.231,3.251,3.19,3.204,425473.0
2010-06-18,3.217,3.299,3.211,3.285,207502.0
2010-06-21,3.319,3.353,3.251,3.346,264682.0
2010-06-22,3.258,3.373,3.258,3.366,518901.0
2010-06-23,3.319,3.319,3.156,3.17,470566.0
2010-06-24,3.183,3.319,3.183,3.19,381488.0
2010-06-25,3.183,3.285,3.156,3.183,267565.0
2010-06-28,3.211,3.278,3.109,3.183,288448.0
2010-06-29,3.163,3.17,3.102,3.143,284771.0
2010-06-30,3.136,3.224,3.122,3.197,302951.0
2010-07-01,3.102,3.204,3.062,3.17,329936.0
2010-07-02,3.224,3.251,3.068,3.143,238876.0
2010-07-05,3.116,3.271,3.116,3.265,144277.0
2010-07-06,3.224,3.305,3.204,3.292,206811.0
2010-07-07,3.265,3.278,3.156,3.211,174709.0
2010-07-08,3.299,3.299,3.211,3.251,169386.0
2010-07-09,3.271,3.353,3.265,3.305,276724.0
2010-07-12,3.319,3.366,3.305,3.366,192121.0
2010-07-13,3.36,3.38,3.319,3.38,225557.0
2010-07-14,3.393,3.542,3.393,3.515,639862.0
2010-07-15,3.515,3.671,3.481,3.57,773286.0
2010-07-16,3.57,3.61,3.563,3.59,423537.0
2010-07-19,3.515,3.542,3.502,3.536,128739.0
2010-07-20,3.563,3.732,3.549,3.705,467179.0
2010-07-21,3.719,3.719,3.597,3.624,473334.0
2010-07-22,3.583,3.712,3.563,3.691,526111.0
2010-07-23,3.739,3.881,3.739,3.868,419375.0
2010-07-26,3.929,4.01,3.779,3.854,400478.0
2010-07-27,3.874,3.915,3.773,3.793,178175.0
2010-07-28,3.793,3.834,3.752,3.779,225404.0
2010-07-29,3.732,3.868,3.664,3.834,408751.0
2010-07-30,3.8,3.82,3.759,3.793,175893.0
2010-08-02,3.793,3.847,3.719,3.813,193340.0
2010-08-03,3.834,3.929,3.834,3.847,452082.0
2010-08-04,3.813,3.888,3.8,3.834,395937.0
2010-08-05,3.895,3.895,3.807,3.84,498004.0
2010-08-06,3.84,3.847,3.813,3.827,305693.0
2010-08-09,3.8,3.922,3.8,3.895,277472.0
2010-08-10,3.895,3.901,3.834,3.847,237674.0
2010-08-11,3.861,3.874,3.719,3.725,371021.0
2010-08-12,3.624,3.725,3.414,3.624,402712.0
2010-08-13,3.624,3.8,3.583,3.773,361686.0
2010-08-16,3.793,3.813,3.725,3.8,296623.0
2010-08-17,3.827,3.922,3.793,3.854,212081.0
2010-08-18,3.895,3.915,3.779,3.827,303368.0
2010-08-19,3.834,3.908,3.834,3.854,108455.0
2010-08-20,3.786,3.8,3.705,3.766,231979.0
2010-08-23,3.732,3.766,3.719,3.739,246939.0
2010-08-24,3.712,3.786,3.712,3.732,124455.0
2010-08-25,3.691,3.705,3.57,3.583,280216.0
2010-08-26,3.637,3.637,3.495,3.637,308107.0
2010-08-27,3.59,3.719,3.556,3.664,238471.0
2010-08-30,3.725,3.793,3.685,3.779,178332.0
2010-08-31,3.746,3.746,3.698,3.705,174328.0
2010-09-01,3.725,3.895,3.651,3.868,333988.0
2010-09-02,3.962,4.044,3.827,3.861,364149.0
2010-09-03,3.895,3.969,3.847,3.922,336676.0
2010-09-06,3.983,4.118,3.976,4.057,558139.0
2010-09-07,4.057,4.213,4.05,4.193,533377.0
2010-09-08,4.146,4.153,3.996,4.023,306755.0
2010-09-09,4.142,4.21,4.081,4.163,315371.0
2010-09-10,4.19,4.19,4.067,4.163,421908.0
2010-09-13,4.21,4.49,4.204,4.422,510309.0
2010-09-14,4.415,4.463,4.347,4.395,295562.0
2010-09-15,4.408,4.47,4.313,4.395,611838.0
2010-09-16,4.395,4.395,4.245,4.299,534616.0
2010-09-17,4.299,4.374,4.238,4.306,422627.0
2010-09-20,4.313,4.347,4.265,4.32,277328.0
2010-09-21,4.34,4.34,4.265,4.265,248520.0
2010-09-22,4.299,4.367,4.258,4.32,188980.0
2010-09-23,4.265,4.32,4.135,4.258,296892.0
2010-09-24,4.21,4.238,4.142,4.142,206368.0
2010-09-27,4.197,4.21,4.094,4.149,476321.0
2010-09-28,4.122,4.197,4.094,4.142,361260.0
2010-09-29,4.135,4.135,4.067,4.088,471942.0
2010-09-30,4.122,4.156,4.026,4.06,235161.0
2010-10-01,4.094,4.197,4.047,4.142,430212.0
2010-10-04,4.156,4.21,4.088,4.149,227285.0
2010-10-05,4.108,4.163,3.985,4.019,416120.0
2010-10-06,4.094,4.326,4.094,4.32,481575.0
2010-10-07,4.306,4.388,4.279,4.374,548085.0
2010-10-08,4.367,4.477,4.313,4.463,406105.0
2010-10-11,4.579,4.688,4.565,4.64,367753.0
2010-10-12,4.627,4.647,4.572,4.627,806084.0
2010-10-13,4.634,4.634,4.517,4.599,681845.0
2010-10-14,4.688,4.927,4.688,4.893,1104411.0
2010-10-15,4.825,4.845,4.75,4.831,460832.0
2010-10-18,4.79,4.818,4.586,4.688,377618.0
2010-10-19,4.688,4.688,4.524,4.627,614323.0
2010-10-20,4.558,4.558,4.367,4.531,569246.0
2010-10-21,4.599,4.654,4.531,4.593,431360.0
2010-10-22,4.593,4.75,4.545,4.606,403752.0
2010-10-25,4.579,4.674,4.538,4.674,239510.0
2010-10-26,4.647,4.729,4.606,4.674,428786.0
2010-10-27,4.674,4.702,4.579,4.606,494816.0
2010-10-28,4.627,4.879,4.586,4.845,770174.0
2010-10-29,4.797,4.818,4.729,4.777,660682.0
2010-11-01,4.777,4.982,4.688,4.913,572120.0
2010-11-02,4.941,4.968,4.852,4.913,253941.0
2010-11-03,4.927,4.927,4.811,4.906,373095.0
2010-11-08,5.218,5.382,4.957,5.039,952137.0
2010-11-09,5.039,5.122,5.005,5.087,767467.0
2010-11-10,5.074,5.074,4.95,4.971,520904.0
2010-11-11,4.984,5.176,4.971,5.142,583376.0
2010-11-12,5.074,5.115,4.916,4.971,421996.0
2010-11-15,4.936,4.978,4.82,4.847,277890.0
2010-11-16,4.84,4.875,4.628,4.786,417513.0
2010-11-17,4.662,4.813,4.559,4.799,734823.0
2010-11-18,4.806,4.882,4.806,4.882,402346.0
2010-11-19,4.902,5.074,4.895,4.95,452860.0
2010-11-22,5.039,5.108,4.909,4.943,610075.0
2010-11-23,4.902,4.902,4.84,4.854,426652.0
2010-11-24,4.799,4.868,4.683,4.847,751730.0
2010-11-25,4.923,4.95,4.84,4.93,433418.0
2010-11-26,4.93,5.012,4.854,4.902,439217.0
2010-11-29,4.882,4.895,4.765,4.854,588886.0
2010-11-30,4.868,4.909,4.793,4.909,724388.0
2010-12-01,4.861,5.046,4.834,5.005,562229.0
2010-12-02,5.032,5.101,5.032,5.053,664641.0
2010-12-03,5.135,5.19,5.067,5.142,702303.0
2010-12-06,5.211,5.368,5.211,5.348,735008.0
2010-12-07,5.348,5.416,5.183,5.266,456546.0
2010-12-08,5.252,5.307,5.231,5.245,663002.0
2010-12-09,5.245,5.3,5.211,5.231,942042.0
2010-12-10,5.279,5.279,5.156,5.183,441536.0
2010-12-13,5.183,5.314,5.183,5.231,230722.0
2010-12-14,5.252,5.375,5.252,5.314,236772.0
2010-12-15,5.416,5.464,5.348,5.464,336263.0
2010-12-16,5.485,5.485,5.416,5.43,673451.0
2010-12-17,5.416,5.574,5.32,5.574,819767.0
2010-12-20,5.622,5.725,5.382,5.382,383380.0
2010-12-21,5.437,5.547,5.41,5.423,282441.0
2010-12-22,5.437,5.547,5.43,5.451,198340.0
2010-12-23,5.403,5.478,5.368,5.368,355936.0
2010-12-24,5.444,5.464,5.382,5.41,84013.0
2010-12-29,5.471,5.492,5.396,5.444,164943.0
2010-12-30,5.485,5.492,5.41,5.43,191729.0
2010-12-31,5.43,5.506,5.43,5.451,130507.0
2011-01-04,5.458,5.608,5.458,5.54,430091.0
2011-01-05,5.622,5.622,5.389,5.437,248274.0
2011-01-06,5.519,5.526,5.348,5.389,244938.0
2011-01-07,5.403,5.403,5.149,5.163,466478.0
2011-01-10,5.197,5.245,5.074,5.183,515411.0
2011-01-11,5.135,5.142,5.026,5.087,354395.0
2011-01-12,5.108,5.279,5.108,5.279,335892.0
2011-01-13,5.423,5.43,5.266,5.314,352207.0
2011-01-14,5.327,5.334,5.272,5.307,140934.0
2011-01-17,5.348,5.348,5.067,5.108,552488.0
2011-01-18,5.08,5.163,5.046,5.142,335202.0
2011-01-19,5.183,5.279,5.094,5.224,409383.0
2011-01-20,5.142,5.142,5.06,5.074,287641.0
2011-01-21,5.046,5.08,4.813,4.82,581890.0
2011-01-24,4.813,4.936,4.806,4.936,285171.0
2011-01-25,4.971,5.019,4.888,4.978,386929.0
2011-01-27,4.971,5.026,4.902,5.026,299628.0
2011-01-28,5.08,5.101,4.834,4.902,525207.0
2011-01-31,4.765,4.916,4.717,4.916,506928.0
2011-02-01,4.943,5.026,4.84,4.923,692065.0
2011-02-02,4.971,5.06,4.95,5.026,367446.0
2011-02-03,5.039,5.06,4.978,5.019,307212.0
2011-02-04,5.074,5.252,5.053,5.197,615400.0
2011-02-07,5.245,5.252,5.17,5.204,232733.0
2011-02-08,5.238,5.245,5.142,5.183,190129.0
2011-02-09,5.259,5.327,5.17,5.272,290491.0
2011-02-10,5.074,5.074,4.765,4.806,2211709.0
2011-02-11,4.799,4.827,4.628,4.683,1436980.0
2011-02-14,4.662,4.717,4.607,4.703,1149307.0
2011-02-15,4.745,4.854,4.745,4.834,715258.0
2011-02-16,4.861,4.861,4.745,4.751,592649.0
2011-02-17,4.786,4.827,4.765,4.813,654380.0
2011-02-18,4.813,4.834,4.751,4.786,525555.0
2011-02-21,4.772,4.799,4.697,4.765,322340.0
2011-02-22,4.731,4.751,4.614,4.649,550746.0
2011-02-23,4.635,4.731,4.559,4.69,620569.0
2011-02-24,4.628,4.703,4.628,4.676,410907.0
2011-02-25,4.662,4.71,4.662,4.676,334667.0
2011-02-28,4.676,4.703,4.628,4.683,220871.0
2011-03-01,4.683,4.717,4.649,4.669,457975.0
2011-03-02,4.677,4.697,4.569,4.601,659753.0
2011-03-03,4.599,4.648,4.53,4.565,715541.0
2011-03-04,4.572,4.662,4.572,4.62,333686.0
2011-03-07,4.551,4.613,4.503,4.509,261646.0
2011-03-08,4.523,4.523,4.392,4.44,410781.0
2011-03-09,4.406,4.426,4.302,4.399,815030.0
2011-03-10,4.399,4.399,4.24,4.281,825989.0
2011-03-11,4.267,4.33,4.184,4.323,1331468.0
2011-03-14,4.26,4.26,4.005,4.254,955667.0
2011-03-15,4.254,4.274,3.963,3.998,976825.0
2011-03-16,3.942,4.191,3.915,4.129,1195835.0
2011-03-17,4.067,4.177,3.935,4.081,1197956.0
2011-03-18,4.15,4.406,4.129,4.33,1158939.0
2011-03-21,4.364,4.406,4.316,4.357,385404.0
2011-03-22,4.447,4.482,4.371,4.447,969165.0
2011-03-23,4.426,4.461,4.26,4.316,456320.0
2011-03-24,4.364,4.475,4.35,4.406,419492.0
2011-03-25,4.454,4.572,4.413,4.537,478532.0
2011-03-28,4.558,4.565,4.42,4.447,169367.0
2011-03-29,4.426,4.475,4.343,4.392,811992.0
2011-03-30,4.392,4.489,4.385,4.482,363244.0
2011-03-31,4.496,4.572,4.44,4.558,356416.0
2011-04-01,4.509,4.689,4.509,4.689,639539.0
2011-04-04,4.669,4.765,4.669,4.703,660272.0
2011-04-05,4.703,4.724,4.592,4.641,521111.0
2011-04-06,4.655,4.738,4.565,4.738,435872.0
2011-04-07,4.71,4.738,4.689,4.738,353034.0
2011-04-08,4.634,4.731,4.627,4.731,300532.0
2011-04-11,4.738,4.738,4.655,4.696,569441.0
2011-04-12,4.662,4.662,4.53,4.53,263491.0
2011-04-13,4.475,4.586,4.426,4.503,796985.0
2011-04-14,4.53,4.544,4.475,4.509,990402.0
2011-04-15,4.44,4.482,4.371,4.426,1606028.0
2011-04-18,4.44,4.489,4.385,4.426,1118920.0
2011-04-19,4.392,4.413,4.323,4.413,1317456.0
2011-04-20,4.392,4.53,4.357,4.509,1302455.0
2011-04-21,4.599,4.669,4.558,4.655,810318.0
2011-04-27,4.655,4.662,4.606,4.641,952328.0
2011-04-28,4.669,4.669,4.62,4.634,532073.0
2011-04-29,4.599,4.655,4.447,4.641,1112153.0
2011-05-02,4.565,4.648,4.433,4.475,1203771.0
2011-05-03,4.399,4.426,4.24,4.281,1096597.0
2011-05-04,4.323,4.337,4.136,4.184,1305320.0
2011-05-05,4.184,4.316,4.115,4.295,889279.0
2011-05-06,4.281,4.288,4.177,4.198,481354.0
2011-05-09,4.219,4.337,4.191,4.219,605571.0
2011-05-10,4.316,4.392,4.247,4.302,510488.0
2011-05-11,4.35,4.42,4.288,4.42,575646.0
2011-05-12,4.26,4.323,4.226,4.288,1174449.0
2011-05-13,4.288,4.309,4.247,4.288,470102.0
2011-05-16,4.226,4.226,4.032,4.046,762933.0
2011-05-17,4.032,4.046,3.963,4.018,519579.0
2011-05-18,3.977,4.074,3.942,4.067,313351.0
2011-05-19,4.212,4.254,4.122,4.143,701992.0
2011-05-20,4.136,4.136,4.067,4.067,598927.0
2011-05-23,4.074,4.122,4.046,4.094,693027.0
2011-05-24,4.018,4.094,3.998,4.046,659749.0
2011-05-25,4.081,4.226,4.074,4.205,829588.0
2011-05-26,4.226,4.274,4.177,4.26,487219.0
2011-05-27,4.288,4.371,4.254,4.309,320010.0
2011-05-30,4.288,4.316,4.26,4.26,544353.0
2011-05-31,4.254,4.302,4.24,4.281,874484.0
2011-06-01,4.281,4.288,4.254,4.274,229765.0
2011-06-02,4.15,4.233,4.101,4.205,391777.0
2011-06-03,4.115,4.171,4.032,4.06,468182.0
2011-06-06,4.011,4.032,3.949,3.97,298227.0
2011-06-07,3.949,4.018,3.88,3.97,309129.0
2011-06-08,3.942,3.956,3.845,3.866,301387.0
2011-06-09,3.845,3.942,3.845,3.859,440368.0
2011-06-10,3.873,3.956,3.832,3.852,350758.0
2011-06-14,3.818,3.984,3.749,3.956,626037.0
2011-06-15,3.922,3.949,3.901,3.922,517318.0
2011-06-16,3.922,3.922,3.797,3.818,1148791.0
2011-06-17,3.818,3.866,3.79,3.866,791739.0
2011-06-20,3.839,3.873,3.7,3.7,535067.0
2011-06-21,3.693,3.839,3.659,3.811,556162.0
2011-06-22,3.859,3.977,3.859,3.922,679485.0
2011-06-23,3.845,3.977,3.845,3.866,673683.0
2011-06-24,3.866,3.908,3.866,3.88,376489.0
2011-06-27,3.769,3.804,3.673,3.804,586457.0
2011-06-28,3.839,3.852,3.673,3.686,609755.0
2011-06-29,3.735,3.832,3.7,3.804,869144.0
2011-06-30,3.839,3.908,3.804,3.894,2082159.0
2011-07-01,3.901,3.977,3.845,3.859,704911.0
2011-07-04,3.949,3.998,3.935,3.949,468659.0
2011-07-05,3.942,3.956,3.852,3.908,161944.0
2011-07-06,3.935,3.977,3.88,3.935,424392.0
2011-07-07,3.915,4.005,3.901,3.998,238987.0
2011-07-08,4.025,4.074,3.984,4.039,542720.0
2011-07-11,3.998,4.018,3.901,3.928,350106.0
2011-07-12,3.832,3.866,3.749,3.762,542423.0
2011-07-13,3.79,3.845,3.756,3.804,505196.0
2011-07-14,3.804,3.839,3.735,3.776,332890.0
2011-07-15,3.714,3.818,3.714,3.804,387649.0
2011-07-18,3.818,3.845,3.769,3.804,287493.0
2011-07-19,3.783,3.88,3.783,3.866,281148.0
2011-07-20,3.97,4.011,3.915,3.942,558076.0
2011-07-21,4.005,4.136,3.991,4.108,758502.0
2011-07-22,4.177,4.288,4.143,4.254,690646.0
2011-07-25,4.24,4.281,4.205,4.254,640353.0
2011-07-26,4.26,4.323,4.24,4.295,349133.0
2011-07-27,4.281,4.302,4.226,4.226,432226.0
2011-07-28,4.088,4.184,4.06,4.122,455066.0
2011-07-29,4.053,4.136,4.032,4.046,795716.0
2011-08-01,4.081,4.212,4.081,4.15,328403.0
2011-08-02,4.032,4.129,4.005,4.032,343350.0
2011-08-03,3.915,4.018,3.894,4.011,693709.0
2011-08-04,3.977,4.157,3.977,4.067,1110057.0
2011-08-05,3.942,3.97,3.818,3.873,1127176.0
2011-08-08,3.679,3.783,3.493,3.576,1342890.0
2011-08-09,3.306,3.783,3.258,3.721,2151377.0
2011-08-10,3.666,3.852,3.659,3.762,666286.0
2011-08-11,3.776,3.935,3.693,3.783,878926.0
2011-08-12,3.818,3.873,3.686,3.832,1029088.0
2011-08-15,3.887,4.088,3.873,4.06,896116.0
2011-08-16,4.074,4.101,3.928,3.928,502498.0
2011-08-17,3.991,4.025,3.922,3.984,365163.0
2011-08-18,3.935,3.97,3.845,3.852,524780.0
2011-08-19,3.638,3.679,3.569,3.576,955640.0
2011-08-22,3.61,3.811,3.61,3.769,1268405.0
2011-08-23,3.756,3.901,3.707,3.873,490044.0
2011-08-24,3.942,3.977,3.832,3.852,486106.0
2011-08-25,3.873,3.928,3.811,3.811,504259.0
2011-08-26,3.776,3.866,3.728,3.804,391559.0
2011-08-29,3.735,3.783,3.7,3.756,538848.0
2011-08-30,3.804,3.894,3.79,3.818,415585.0
2011-08-31,3.797,3.818,3.756,3.783,377425.0
2011-09-01,3.839,3.866,3.721,3.721,541070.0
2011-09-02,3.638,3.686,3.555,3.603,708866.0
2011-09-05,3.596,3.596,3.424,3.458,641865.0
2011-09-06,3.389,3.424,3.361,3.368,537224.0
2011-09-07,3.389,3.507,3.375,3.507,586586.0
2011-09-08,3.584,3.584,3.472,3.479,501401.0
2011-09-09,3.475,3.551,3.475,3.551,342348.0
2011-09-12,3.363,3.454,3.251,3.251,644718.0
2011-09-13,3.342,3.356,3.293,3.335,952743.0
2011-09-14,3.349,3.391,3.209,3.23,911882.0
2011-09-15,3.321,3.37,3.272,3.321,1983404.0
2011-09-16,3.384,3.495,3.356,3.495,1794690.0
2011-09-19,3.391,3.419,3.328,3.384,974264.0
2011-09-20,3.384,3.405,3.3,3.363,917601.0
2011-09-21,3.523,3.523,3.342,3.405,1450605.0
2011-09-22,3.237,3.237,3.07,3.119,2129982.0
2011-09-23,3.063,3.063,2.895,2.972,1393260.0
2011-09-26,3.035,3.035,2.861,2.868,1383896.0
2011-09-27,2.951,3.112,2.951,3.035,1611584.0
2011-09-28,3.035,3.168,3.035,3.105,1273868.0
2011-09-29,2.93,3.028,2.833,3.028,1578766.0
2011-09-30,3.014,3.014,2.93,3.014,561548.0
2011-10-03,2.937,2.958,2.895,2.909,447725.0
2011-10-04,2.826,2.916,2.763,2.895,554828.0
2011-10-05,3.0,3.098,2.934,3.07,641782.0
2011-10-06,3.126,3.272,3.119,3.23,709830.0
2011-10-07,3.258,3.482,3.258,3.342,623064.0
2011-10-10,3.321,3.433,3.314,3.384,437073.0
2011-10-11,3.412,3.461,3.356,3.433,447121.0
2011-10-12,3.468,3.495,3.342,3.454,395676.0
2011-10-13,3.461,3.607,3.461,3.607,593573.0
2011-10-14,3.579,3.607,3.45,3.509,462508.0
2011-10-17,3.586,3.628,3.565,3.607,229537.0
2011-10-18,3.523,3.544,3.412,3.419,299224.0
2011-10-19,3.475,3.509,3.321,3.363,603184.0
2011-10-20,3.328,3.44,3.3,3.377,415027.0
2011-10-21,3.419,3.419,3.314,3.356,467378.0
2011-10-24,3.419,3.642,3.419,3.593,868505.0
2011-10-25,3.649,3.726,3.628,3.691,831530.0
2011-10-26,3.558,3.628,3.523,3.565,597769.0
2011-10-27,3.468,3.789,3.468,3.747,193795.0
2011-10-28,3.837,3.893,3.698,3.747,313325.0
2011-10-31,3.726,3.782,3.705,3.712,193883.0
2011-11-01,3.502,3.579,3.433,3.44,386009.0
2011-11-02,3.272,3.551,3.251,3.475,507637.0
2011-11-03,3.482,3.558,3.426,3.44,361525.0
2011-11-04,3.551,3.607,3.502,3.6,393291.0
2011-11-07,3.593,3.642,3.488,3.516,424524.0
2011-11-08,3.502,3.572,3.502,3.516,249253.0
2011-11-09,3.502,3.607,3.502,3.572,665499.0
2011-11-10,3.405,3.461,3.363,3.405,615241.0
2011-11-11,3.468,3.475,3.37,3.468,506989.0
2011-11-14,3.572,3.572,3.468,3.475,326834.0
2011-11-15,3.454,3.488,3.384,3.433,518589.0
2011-11-16,3.454,3.482,3.328,3.328,545407.0
2011-11-17,3.321,3.412,3.321,3.405,237467.0
2011-11-18,3.307,3.307,3.216,3.265,344840.0
2011-11-21,3.244,3.265,3.182,3.237,405492.0
2011-11-22,3.14,3.168,3.049,3.098,437883.0
2011-11-23,3.098,3.112,3.0,3.0,865509.0
2011-11-24,2.986,3.035,2.902,3.007,664258.0
2011-11-25,2.951,3.0,2.923,2.93,403568.0
2011-11-28,2.979,3.063,2.958,3.049,545135.0
2011-11-29,3.028,3.056,3.0,3.042,604343.0
2011-11-30,3.049,3.126,3.042,3.07,837845.0
2011-12-01,3.202,3.216,3.14,3.195,633578.0
2011-12-02,3.223,3.356,3.195,3.321,679999.0
2011-12-05,3.314,3.349,3.244,3.328,430028.0
2011-12-06,3.237,3.314,3.216,3.244,648942.0
2011-12-07,3.265,3.272,3.182,3.209,500995.0
2011-12-08,3.175,3.175,3.091,3.105,990733.0
2011-12-09,3.049,3.084,3.021,3.035,677772.0
2011-12-14,2.791,2.805,2.735,2.791,1638971.0
2011-12-15,2.756,2.763,2.63,2.679,1234754.0
2011-12-16,2.707,2.735,2.693,2.714,1131207.0
2011-12-19,2.651,2.686,2.554,2.588,1824255.0
2011-12-20,2.588,2.623,2.54,2.588,669056.0
2011-12-21,2.637,2.693,2.637,2.651,700576.0
2011-12-22,2.637,2.735,2.623,2.637,355699.0
2011-12-23,2.707,2.707,2.63,2.651,821936.0
2011-12-28,2.686,2.686,2.602,2.609,159749.0
2011-12-29,2.616,2.623,2.498,2.616,552323.0
2011-12-30,2.616,2.637,2.568,2.637,318590.0
2012-01-03,2.637,2.735,2.602,2.735,447517.0
2012-01-04,2.756,2.791,2.728,2.777,684343.0
2012-01-05,2.749,2.805,2.735,2.777,542090.0
2012-01-06,2.728,2.756,2.651,2.707,534291.0
2012-01-09,2.721,2.721,2.602,2.644,432081.0
2012-01-10,2.623,2.658,2.623,2.63,402355.0
2012-01-11,2.616,2.686,2.616,2.672,379026.0
2012-01-12,2.672,2.672,2.63,2.644,377803.0
2012-01-13,2.63,2.728,2.63,2.721,733246.0
2012-01-16,2.665,2.7,2.637,2.658,476680.0
2012-01-17,2.644,2.693,2.63,2.665,745014.0
2012-01-18,2.665,2.686,2.602,2.616,565471.0
2012-01-19,2.672,2.777,2.616,2.77,1053454.0
2012-01-20,2.784,2.826,2.756,2.805,699720.0
2012-01-23,2.805,2.819,2.756,2.763,298570.0
2012-01-24,2.791,2.791,2.728,2.756,348813.0
2012-01-25,2.77,2.784,2.728,2.756,281508.0
2012-01-27,2.742,2.791,2.742,2.784,223644.0
2012-01-30,2.777,2.784,2.749,2.749,267333.0
2012-01-31,2.749,2.77,2.721,2.756,495809.0
2012-02-01,2.735,2.77,2.714,2.756,484377.0
2012-02-02,2.784,2.875,2.784,2.875,920339.0
2012-02-03,2.875,2.93,2.847,2.861,591123.0
2012-02-06,2.882,2.958,2.875,2.937,535281.0
2012-02-07,2.944,3.028,2.93,2.958,517351.0
2012-02-08,2.951,3.021,2.93,3.021,427749.0
2012-02-09,3.035,3.042,2.951,2.986,430500.0
2012-02-10,2.958,2.986,2.902,2.923,353956.0
2012-02-13,2.965,2.979,2.895,2.958,341155.0
2012-02-14,2.965,3.0,2.951,2.979,591377.0
2012-02-15,2.972,2.979,2.909,2.93,712478.0
2012-02-16,2.902,2.916,2.847,2.875,882211.0
2012-02-17,2.868,2.888,2.84,2.882,463411.0
2012-02-20,3.0,3.063,2.937,3.0,837843.0
2012-02-21,3.0,3.063,2.93,3.063,555108.0
2012-02-22,3.035,3.126,3.007,3.091,654095.0
2012-02-23,3.084,3.084,3.0,3.084,239181.0
2012-02-24,3.091,3.126,3.077,3.119,233948.0
2012-02-27,3.105,3.112,3.028,3.063,376006.0
2012-02-28,3.035,3.105,3.035,3.063,414098.0
2012-02-29,3.07,3.175,3.07,3.133,432171.0
2012-03-01,2.826,3.035,2.826,3.021,773284.0
2012-03-02,2.979,3.049,2.958,3.0,314738.0
2012-03-05,2.972,2.993,2.923,2.951,562321.0
2012-03-06,2.923,2.951,2.817,2.902,603610.0
2012-03-07,2.845,2.866,2.782,2.831,674267.0
2012-03-08,2.81,2.831,2.775,2.81,667874.0
2012-03-09,2.782,2.866,2.782,2.866,451253.0
2012-03-12,2.859,2.895,2.838,2.873,298651.0
2012-03-13,2.944,2.944,2.873,2.93,396687.0
2012-03-14,2.986,2.986,2.93,2.951,390531.0
2012-03-15,2.951,2.951,2.909,2.916,627890.0
2012-03-16,2.93,2.93,2.873,2.895,753357.0
2012-03-19,2.909,2.937,2.887,2.916,713802.0
2012-03-20,2.873,2.902,2.852,2.88,417220.0
2012-03-21,2.88,2.88,2.824,2.831,464232.0
2012-03-22,2.817,2.838,2.81,2.817,267062.0
2012-03-23,2.838,2.873,2.824,2.838,433319.0
2012-03-26,2.81,2.845,2.796,2.824,331915.0
2012-03-27,2.845,2.852,2.81,2.817,380760.0
2012-03-28,2.81,2.838,2.782,2.803,511595.0
2012-03-29,2.81,2.817,2.719,2.782,281995.0
2012-03-30,2.761,2.824,2.761,2.782,508646.0
2012-04-02,2.81,2.831,2.775,2.817,1092916.0
2012-04-03,2.81,2.93,2.81,2.916,774155.0
2012-04-04,2.887,2.958,2.887,2.923,1034031.0
2012-04-05,2.916,2.958,2.866,2.958,560878.0
2012-04-10,2.951,3.042,2.859,3.007,1071532.0
2012-04-11,2.937,2.993,2.916,2.937,430879.0
2012-04-12,2.944,2.944,2.866,2.895,324285.0
2012-04-13,2.965,2.965,2.909,2.923,658335.0
2012-04-16,2.895,2.909,2.859,2.887,236396.0
2012-04-17,2.895,2.923,2.866,2.866,205755.0
2012-04-18,2.923,2.958,2.88,2.93,395371.0
2012-04-19,2.916,3.091,2.916,3.049,907402.0
2012-04-20,3.056,3.14,3.021,3.077,705210.0
2012-04-23,3.049,3.07,3.021,3.056,167332.0
2012-04-24,3.063,3.063,2.951,2.965,399569.0
2012-04-26,3.0,3.021,2.951,2.965,299190.0
2012-04-27,2.993,3.056,2.951,2.958,299833.0
2012-04-30,3.014,3.056,2.993,3.049,691244.0
2012-05-01,3.056,3.077,3.0,3.028,437545.0
2012-05-02,2.993,3.014,2.979,3.0,489704.0
2012-05-03,3.0,3.0,2.909,2.93,755431.0
2012-05-04,2.916,3.035,2.866,3.021,882699.0
2012-05-07,2.916,2.916,2.866,2.88,512300.0
2012-05-08,2.887,2.909,2.768,2.81,744689.0
2012-05-09,2.747,2.782,2.592,2.649,1469153.0
2012-05-10,2.649,2.719,2.642,2.677,819978.0
2012-05-11,2.635,2.733,2.628,2.677,526304.0
2012-05-14,2.747,2.747,2.578,2.621,560863.0
2012-05-15,2.571,2.606,2.396,2.445,544102.0
2012-05-16,2.445,2.459,2.332,2.424,1056331.0
2012-05-17,2.431,2.515,2.396,2.487,723511.0
2012-05-18,2.431,2.452,2.297,2.332,633742.0
2012-05-21,2.41,2.557,2.368,2.55,786248.0
2012-05-22,2.55,2.578,2.487,2.529,636208.0
2012-05-23,2.508,2.515,2.382,2.459,808113.0
2012-05-24,2.361,2.431,2.339,2.368,415548.0
2012-05-25,2.368,2.41,2.347,2.368,495845.0
2012-05-28,2.361,2.459,2.361,2.452,230976.0
2012-05-29,2.445,2.522,2.403,2.522,569830.0
2012-05-30,2.438,2.522,2.424,2.515,737970.0
2012-05-31,2.452,2.529,2.424,2.522,571456.0
2012-06-01,2.508,2.536,2.452,2.459,12106.0
2012-06-04,2.375,2.375,2.269,2.297,910469.0
2012-06-05,2.368,2.459,2.368,2.431,707556.0
2012-06-06,2.48,2.543,2.48,2.501,606426.0
2012-06-07,2.529,2.606,2.494,2.578,864973.0
2012-06-08,2.578,2.578,2.459,2.501,594437.0
2012-06-12,2.571,2.606,2.536,2.543,652791.0
2012-06-13,2.529,2.571,2.48,2.557,518124.0
2012-06-14,2.55,2.613,2.529,2.536,933106.0
2012-06-15,2.529,2.571,2.512,2.571,582749.0
2012-06-18,2.621,2.677,2.621,2.642,549217.0
2012-06-19,2.543,2.684,2.543,2.599,614057.0
2012-06-20,2.599,2.599,2.557,2.585,543939.0
2012-06-21,2.536,2.536,2.48,2.494,1072447.0
2012-06-22,2.487,2.487,2.396,2.396,381916.0
2012-06-25,2.389,2.417,2.339,2.396,414664.0
2012-06-26,2.375,2.375,2.255,2.304,689744.0
2012-06-27,2.29,2.311,2.192,2.22,650144.0
2012-06-28,2.29,2.311,2.234,2.311,41418.0
2012-06-29,2.29,2.438,2.283,2.424,1690189.0
2012-07-02,2.508,2.508,2.41,2.431,721016.0
2012-07-03,2.424,2.424,2.361,2.389,388764.0
2012-07-04,2.438,2.459,2.431,2.445,398080.0
2012-07-05,2.431,2.438,2.375,2.424,443445.0
2012-07-06,2.424,2.424,2.403,2.403,340309.0
2012-07-09,2.368,2.375,2.297,2.297,258213.0
2012-07-10,2.29,2.361,2.21,2.234,565675.0
2012-07-11,2.22,2.241,2.171,2.227,427317.0
2012-07-12,2.241,2.241,2.122,2.129,316614.0
2012-07-13,2.122,2.234,2.115,2.213,441499.0
2012-07-16,2.248,2.269,2.22,2.262,549786.0
2012-07-17,2.213,2.343,2.213,2.234,726199.0
2012-07-18,2.227,2.241,2.157,2.171,314584.0
2012-07-19,2.297,2.297,2.206,2.213,684131.0
2012-07-20,2.22,2.262,2.22,2.22,267570.0
2012-07-23,2.192,2.192,2.08,2.08,369848.0
2012-07-24,2.101,2.143,2.087,2.108,583739.0
2012-07-25,2.087,2.164,2.055,2.15,25887.0
2012-07-26,2.185,2.199,2.101,2.108,873937.0
2012-07-27,2.171,2.171,2.097,2.157,426299.0
2012-07-30,2.157,2.22,2.143,2.15,681343.0
2012-07-31,2.143,2.227,2.143,2.199,548910.0
2012-08-01,2.185,2.206,2.143,2.143,564529.0
2012-08-02,2.157,2.22,2.15,2.192,426041.0
2012-08-03,2.15,2.164,2.115,2.136,474327.0
2012-08-06,2.171,2.192,2.129,2.15,75449.0
2012-08-07,2.164,2.178,2.143,2.157,738988.0
2012-08-08,2.178,2.178,2.143,2.171,226800.0
2012-08-09,2.192,2.339,2.174,2.297,839322.0
2012-08-10,2.304,2.332,2.29,2.318,65077.0
2012-08-13,2.347,2.413,2.339,2.389,191631.0
2012-08-14,2.403,2.403,2.347,2.389,295044.0
2012-08-15,2.396,2.417,2.382,2.41,755602.0
2012-08-16,2.445,2.445,2.361,2.438,280737.0
2012-08-17,2.41,2.515,2.361,2.508,36480.0
2012-08-20,2.529,2.55,2.48,2.515,256105.0
2012-08-21,2.536,2.635,2.529,2.571,322929.0
2012-08-22,2.613,2.628,2.515,2.529,16847.0
2012-08-23,2.571,2.621,2.557,2.585,26962.0
2012-08-24,2.578,2.613,2.543,2.578,129730.0
2012-08-27,2.649,2.666,2.606,2.606,145988.0
2012-08-28,2.592,2.599,2.452,2.459,234876.0
2012-08-29,2.445,2.515,2.445,2.48,18731.0
2012-08-30,2.452,2.452,2.361,2.417,63023.0
2012-08-31,2.452,2.515,2.424,2.459,46783.0
2012-09-03,2.494,2.515,2.389,2.473,644604.0
2012-09-04,2.466,2.487,2.347,2.368,242093.0
2012-09-05,2.354,2.354,2.262,2.262,459575.0
2012-09-06,2.276,2.375,2.262,2.325,639916.0
2012-09-07,2.424,2.494,2.382,2.466,195162.0
2012-09-10,2.515,2.599,2.487,2.592,876964.0
2012-09-11,2.529,2.67,2.522,2.656,611106.0
2012-09-12,2.694,2.856,2.666,2.68,799156.0
2012-09-13,2.659,2.68,2.617,2.652,488727.0
2012-09-14,2.736,2.877,2.736,2.856,686644.0
2012-09-17,2.962,3.061,2.927,3.019,912054.0
2012-09-18,2.997,3.089,2.941,3.075,1392607.0
2012-09-19,3.075,3.089,3.004,3.033,1010589.0
2012-09-20,2.962,3.011,2.899,2.927,1881818.0
2012-09-21,2.948,2.955,2.892,2.892,394737.0
2012-09-24,2.892,2.906,2.856,2.863,531803.0
2012-09-25,2.856,2.877,2.779,2.821,1228486.0
2012-09-26,2.821,2.877,2.807,2.849,638139.0
2012-09-27,2.849,2.881,2.786,2.877,734895.0
2012-09-28,2.892,2.983,2.856,2.969,714470.0
2012-10-01,2.892,3.011,2.892,2.969,437383.0
2012-10-02,2.99,3.04,2.976,3.033,667539.0
2012-10-03,3.026,3.04,2.966,3.033,533348.0
2012-10-04,3.047,3.047,2.927,2.934,511394.0
2012-10-05,2.962,3.011,2.962,2.983,655281.0
2012-10-08,3.011,3.011,2.87,2.948,386281.0
2012-10-09,2.899,3.011,2.899,2.983,371868.0
2012-10-10,2.913,2.976,2.913,2.955,688063.0
2012-10-11,2.948,2.969,2.927,2.962,489660.0
2012-10-12,2.934,2.976,2.828,2.962,334163.0
2012-10-15,2.983,2.983,2.941,2.941,563246.0
2012-10-16,2.941,2.966,2.913,2.934,430515.0
2012-10-17,2.955,2.976,2.906,2.92,933863.0
2012-10-18,3.026,3.026,2.948,2.955,1147817.0
2012-10-19,2.962,3.004,2.937,2.969,766330.0
2012-10-22,2.92,3.019,2.877,2.997,179720.0
2012-10-23,3.026,3.05,2.997,3.011,1611652.0
2012-10-24,2.997,2.997,2.934,2.948,1034585.0
2012-10-25,2.962,2.962,2.92,2.962,643842.0
2012-10-26,2.969,3.004,2.885,2.885,611490.0
2012-10-29,2.842,2.941,2.786,2.885,643448.0
2012-10-30,2.913,2.92,2.786,2.807,629846.0
2012-10-31,2.821,2.856,2.786,2.814,1429645.0
2012-11-01,2.772,2.821,2.722,2.779,882293.0
2012-11-02,2.722,2.87,2.701,2.835,977118.0
2012-11-05,2.828,2.856,2.758,2.842,1097454.0
2012-11-06,2.913,2.927,2.828,2.885,862382.0
2012-11-07,2.913,3.026,2.906,3.026,1177246.0
2012-11-08,2.976,3.149,2.969,3.068,1148001.0
2012-11-09,3.004,3.054,3.004,3.04,657442.0
2012-11-12,3.011,3.047,2.962,3.026,447338.0
2012-11-13,3.033,3.04,2.969,2.983,1074895.0
2012-11-14,3.004,3.019,2.927,2.927,625239.0
2012-11-15,2.849,2.962,2.828,2.948,1039684.0
2012-11-16,2.955,2.976,2.899,2.941,411783.0
2012-11-19,3.011,3.011,2.899,2.927,868641.0
2012-11-20,2.969,3.026,2.948,3.019,685965.0
2012-11-21,2.969,3.054,2.969,3.026,645669.0
2012-11-22,3.026,3.153,3.026,3.145,1612420.0
2012-11-23,3.138,3.174,3.11,3.153,340008.0
2012-11-26,3.174,3.181,3.103,3.131,560717.0
2012-11-27,3.089,3.174,3.089,3.16,381944.0
2012-11-28,3.16,3.167,3.114,3.124,327352.0
2012-11-29,3.103,3.174,3.089,3.174,770885.0
2012-11-30,3.174,3.237,3.174,3.223,1300212.0
2012-12-03,3.244,3.251,3.195,3.202,1050019.0
2012-12-04,3.195,3.195,3.153,3.188,466059.0
2012-12-05,3.145,3.181,3.11,3.174,1064113.0
2012-12-06,3.138,3.177,3.103,3.138,372455.0
2012-12-07,3.174,3.202,3.138,3.174,1260790.0
2012-12-10,3.181,3.181,3.11,3.167,543589.0
2012-12-11,3.174,3.174,3.089,3.089,1008427.0
2012-12-12,3.075,3.145,3.04,3.124,32205.0
2012-12-13,3.167,3.188,3.138,3.138,1021189.0
2012-12-14,3.131,3.227,3.131,3.174,793501.0
2012-12-17,3.202,3.315,3.174,3.265,618566.0
2012-12-18,3.301,3.364,3.283,3.35,81112.0
2012-12-19,3.428,3.477,3.399,3.449,2064571.0
2012-12-20,3.456,3.463,3.364,3.399,1340798.0
2012-12-21,3.406,3.435,3.343,3.364,913124.0
2012-12-24,3.421,3.428,3.322,3.322,154722.0
2012-12-27,3.301,3.392,3.301,3.364,29418.0
2012-12-28,3.357,3.392,3.343,3.385,355314.0
2012-12-31,3.265,3.378,3.258,3.279,361329.0
2013-01-02,3.315,3.421,3.29,3.421,515861.0
2013-01-03,3.47,3.562,3.47,3.555,680408.0
2013-01-04,3.498,3.498,3.417,3.435,100920.0
2013-01-07,3.533,3.533,3.399,3.399,275623.0
2013-01-08,3.421,3.47,3.364,3.364,87974.0
2013-01-09,3.364,3.392,3.322,3.322,798820.0
2013-01-10,3.378,3.378,3.265,3.294,569944.0
2013-01-11,3.301,3.301,3.188,3.237,473508.0
2013-01-14,3.315,3.315,3.255,3.265,381994.0
2013-01-15,3.209,3.265,3.181,3.223,552165.0
2013-01-16,3.181,3.251,3.181,3.209,612129.0
2013-01-17,3.251,3.279,3.096,3.103,582767.0
2013-01-18,3.145,3.181,3.114,3.16,387896.0
2013-01-21,3.188,3.23,3.138,3.16,383609.0
2013-01-22,3.124,3.167,3.071,3.124,357776.0
2013-01-23,3.117,3.131,3.054,3.082,497274.0
2013-01-24,3.033,3.071,3.033,3.068,679439.0
2013-01-25,3.096,3.096,3.04,3.061,379377.0
2013-01-29,3.117,3.153,3.019,3.068,670399.0
2013-01-30,3.019,3.082,3.019,3.047,511671.0
2013-01-31,3.089,3.138,3.033,3.103,616420.0
2013-02-01,3.145,3.406,3.145,3.336,865218.0
2013-02-04,3.392,3.519,3.385,3.456,778327.0
2013-02-05,3.406,3.435,3.279,3.287,1168821.0
2013-02-06,3.35,3.445,3.322,3.421,690560.0
2013-02-07,3.378,3.435,3.315,3.406,975142.0
2013-02-08,3.406,3.413,3.357,3.385,332192.0
2013-02-11,3.364,3.505,3.364,3.477,761281.0
2013-02-12,3.442,3.477,3.385,3.413,1176150.0
2013-02-13,3.364,3.484,3.308,3.463,1375223.0
2013-02-14,3.477,3.48,3.392,3.421,878600.0
2013-02-15,3.364,3.406,3.329,3.385,1206398.0
2013-02-18,3.406,3.442,3.364,3.378,654006.0
2013-02-19,3.35,3.399,3.329,3.385,613130.0
2013-02-20,3.357,3.413,3.336,3.364,972317.0
2013-02-21,3.301,3.343,3.174,3.237,1328387.0
2013-02-22,3.272,3.301,3.223,3.244,568871.0
2013-02-25,3.23,3.279,3.209,3.223,392525.0
2013-02-26,3.188,3.287,3.16,3.209,492932.0
2013-02-27,3.244,3.272,3.153,3.195,416482.0
2013-02-28,3.301,3.301,3.11,3.153,693147.0
2013-03-01,3.174,3.174,3.11,3.153,486295.0
2013-03-04,3.16,3.202,3.047,3.054,507518.0
2013-03-05,3.096,3.16,3.054,3.061,1242259.0
2013-03-06,2.997,3.047,2.856,2.962,982040.0
2013-03-07,2.99,3.04,2.941,2.962,968709.0
2013-03-08,3.019,3.019,2.955,2.983,992853.0
2013-03-11,2.941,3.004,2.899,2.969,590345.0
2013-03-12,2.984,2.984,2.892,2.892,546851.0
2013-03-13,2.994,3.001,2.916,2.987,741739.0
2013-03-14,3.001,3.001,2.891,2.916,880535.0
2013-03-15,2.902,2.951,2.859,2.93,553715.0
2013-03-18,2.916,2.973,2.831,2.902,273615.0
2013-03-19,2.895,2.958,2.888,2.916,626582.0
2013-03-20,2.852,2.881,2.789,2.831,755187.0
2013-03-21,2.902,2.941,2.831,2.866,613835.0
2013-03-22,2.845,2.923,2.796,2.909,622448.0
2013-03-25,2.866,2.944,2.838,2.895,468418.0
2013-03-26,2.824,2.852,2.817,2.831,616307.0
2013-03-27,2.824,2.888,2.824,2.881,485586.0
2013-03-28,2.838,2.902,2.746,2.81,1225876.0
2013-04-02,2.831,2.859,2.774,2.789,522532.0
2013-04-03,2.76,2.782,2.647,2.682,758985.0
2013-04-04,2.449,2.619,2.449,2.576,642735.0
2013-04-05,2.506,2.64,2.477,2.612,1054471.0
2013-04-08,2.548,2.725,2.548,2.647,454045.0
2013-04-09,2.569,2.753,2.569,2.718,1079200.0
2013-04-10,2.661,2.774,2.661,2.746,979879.0
2013-04-11,2.746,2.746,2.661,2.668,471816.0
2013-04-12,2.69,2.732,2.654,2.69,765303.0
2013-04-15,2.534,2.583,2.442,2.498,1238901.0
2013-04-16,2.421,2.421,2.336,2.392,1640447.0
2013-04-17,2.406,2.428,2.307,2.314,1496405.0
2013-04-18,2.293,2.339,2.187,2.201,1059771.0
2013-04-19,2.258,2.343,2.258,2.329,768221.0
2013-04-22,2.336,2.385,2.329,2.357,219239.0
2013-04-23,2.329,2.389,2.229,2.286,393856.0
2013-04-24,2.265,2.392,2.258,2.371,920374.0
2013-04-26,2.378,2.498,2.378,2.428,526830.0
2013-04-29,2.428,2.442,2.336,2.371,251670.0
2013-04-30,2.314,2.378,2.272,2.336,891878.0
2013-05-01,2.314,2.378,2.293,2.336,531234.0
2013-05-02,2.385,2.406,2.251,2.286,480087.0
2013-05-03,2.329,2.336,2.286,2.329,134975.0
2013-05-06,2.35,2.562,2.35,2.527,502569.0
2013-05-07,2.442,2.484,2.406,2.456,847990.0
2013-05-08,2.442,2.541,2.421,2.506,677956.0
2013-05-09,2.541,2.569,2.406,2.463,1525218.0
2013-05-10,2.456,2.498,2.442,2.491,545111.0
2013-05-13,2.47,2.47,2.399,2.442,484042.0
2013-05-14,2.442,2.449,2.364,2.442,55374.0
2013-05-15,2.435,2.435,2.286,2.3,85455.0
2013-05-16,2.286,2.3,2.152,2.173,133982.0
2013-05-17,2.237,2.258,2.18,2.222,258240.0
2013-05-20,2.201,2.265,2.18,2.201,30877.0
2013-05-21,2.244,2.343,2.237,2.258,55151.0
2013-05-22,2.456,2.456,2.346,2.364,53612.0
2013-05-23,2.385,2.385,2.215,2.293,154938.0
2013-05-24,2.35,2.389,2.29,2.322,92208.0
2013-05-27,2.3,2.322,2.18,2.194,468441.0
2013-05-28,2.152,2.219,2.152,2.194,62784.0
2013-05-29,2.201,2.283,2.145,2.279,32586.0
2013-05-30,2.286,2.286,2.215,2.244,245276.0
2013-05-31,2.286,2.336,2.272,2.286,25372.0
2013-06-03,2.279,2.336,2.201,2.279,47447.0
2013-06-04,2.265,2.385,2.265,2.357,796337.0
2013-06-05,2.222,2.339,2.222,2.307,32852.0
2013-06-06,2.265,2.399,2.201,2.371,141680.0
2013-06-07,2.371,2.385,2.293,2.371,81058.0
2013-06-11,2.336,2.357,2.29,2.357,43299.0
2013-06-12,2.293,2.314,2.265,2.307,75198.0
2013-06-13,2.251,2.272,2.205,2.208,50521.0
2013-06-14,2.18,2.279,2.18,2.272,42734.0
2013-06-17,2.187,2.187,2.127,2.159,14638.0
2013-06-18,2.123,2.137,2.06,2.123,70751.0
2013-06-19,2.123,2.169,2.116,2.166,46778.0
2013-06-20,2.053,2.088,1.982,1.996,458694.0
2013-06-21,1.932,1.939,1.826,1.854,181681.0
2013-06-24,1.84,1.84,1.762,1.812,104785.0
2013-06-25,1.805,1.861,1.667,1.72,73312.0
2013-06-26,1.769,1.854,1.755,1.798,927285.0
2013-06-27,1.791,1.798,1.621,1.685,337564.0
2013-06-28,1.656,1.663,1.543,1.6,3066438.0
2013-07-01,1.564,1.663,1.564,1.621,83820.0
2013-07-02,1.614,1.755,1.614,1.755,248183.0
2013-07-03,1.734,1.78,1.642,1.769,624656.0
2013-07-04,1.769,1.975,1.769,1.932,900843.0
2013-07-05,1.961,1.961,1.869,1.897,90297.0
2013-07-08,1.897,1.925,1.759,1.798,94904.0
2013-07-09,1.861,1.869,1.769,1.833,204780.0
2013-07-10,1.847,1.939,1.819,1.84,407589.0
2013-07-11,1.904,2.102,1.876,2.102,100329.0
2013-07-12,2.137,2.244,2.116,2.166,732378.0
2013-07-15,2.166,2.222,2.045,2.109,671368.0
2013-07-16,2.159,2.18,2.053,2.067,424980.0
2013-07-17,2.053,2.137,2.024,2.137,59676.0
2013-07-18,2.18,2.244,2.159,2.18,181791.0
2013-07-19,2.265,2.265,2.099,2.145,58937.0
2013-07-22,2.194,2.322,2.18,2.293,648808.0
2013-07-23,2.329,2.435,2.237,2.279,39568.0
2013-07-24,2.286,2.414,2.286,2.406,149764.0
2013-07-25,2.449,2.449,2.311,2.314,66426.0
2013-07-26,2.314,2.378,2.293,2.329,428512.0
2013-07-29,2.286,2.314,2.237,2.237,156544.0
2013-07-30,2.3,2.336,2.251,2.265,151836.0
2013-07-31,2.336,2.357,2.265,2.293,47292.0
2013-08-01,2.3,2.445,2.293,2.336,66097.0
2013-08-02,2.35,2.452,2.343,2.406,108574.0
2013-08-05,2.477,2.477,2.399,2.442,24884.0
2013-08-06,2.442,2.598,2.428,2.548,353897.0
2013-08-07,2.548,2.548,2.438,2.477,242096.0
2013-08-08,2.47,2.47,2.314,2.364,973890.0
2013-08-09,2.414,2.491,2.414,2.442,1010539.0
2013-08-12,2.477,2.527,2.442,2.498,213523.0
2013-08-13,2.513,2.562,2.513,2.534,37926.0
2013-08-14,2.541,2.555,2.392,2.392,589902.0
2013-08-15,2.414,2.513,2.414,2.498,525887.0
2013-08-16,2.548,2.548,2.406,2.406,67007.0
2013-08-19,2.527,2.598,2.456,2.541,50567.0
2013-08-20,2.491,2.53,2.484,2.513,76378.0
2013-08-21,2.569,2.569,2.498,2.513,341814.0
2013-08-22,2.463,2.52,2.392,2.513,100596.0
2013-08-23,2.491,2.598,2.491,2.583,402577.0
2013-08-26,2.626,2.658,2.605,2.605,18286.0
2013-08-27,2.583,2.615,2.513,2.576,149579.0
2013-08-28,2.484,2.605,2.484,2.541,444185.0
2013-08-29,2.569,2.682,2.548,2.647,488026.0
2013-08-30,2.562,2.668,2.534,2.64,83916.0
2013-09-02,2.654,2.743,2.64,2.69,65908.0
2013-09-03,2.69,2.817,2.675,2.76,119430.0
2013-09-04,2.817,2.831,2.76,2.767,134943.0
2013-09-05,2.767,2.803,2.732,2.782,80444.0
2013-09-06,2.735,2.785,2.678,2.785,102704.0
2013-09-09,2.799,2.827,2.774,2.82,59825.0
2013-09-10,2.827,2.909,2.813,2.884,45457.0
2013-09-11,2.842,2.877,2.835,2.849,55671.0
2013-09-12,2.856,2.955,2.856,2.913,140391.0
2013-09-13,2.835,2.856,2.778,2.813,89745.0
2013-09-16,2.842,2.898,2.842,2.842,357608.0
2013-09-17,2.842,2.852,2.778,2.806,374684.0
2013-09-18,2.82,2.824,2.735,2.742,258353.0
2013-09-19,2.941,2.966,2.913,2.934,1851731.0
2013-09-20,2.927,2.955,2.888,2.927,361854.0
2013-09-23,2.856,2.913,2.827,2.856,822638.0
2013-09-24,2.842,2.913,2.842,2.913,42238.0
2013-09-25,2.913,2.998,2.874,2.898,25873.0
2013-09-26,2.87,2.87,2.763,2.82,100328.0
2013-09-27,2.877,2.898,2.827,2.827,47577.0
2013-09-30,2.799,2.799,2.735,2.799,24634.0
2013-10-01,2.806,2.806,2.692,2.721,361939.0
2013-10-02,2.735,2.735,2.643,2.671,46707.0
2013-10-03,2.664,2.785,2.664,2.763,38870.0
2013-10-04,2.749,2.824,2.749,2.785,92435.0
2013-10-07,2.799,2.799,2.628,2.628,32649.0
2013-10-08,2.671,2.703,2.657,2.678,70528.0
2013-10-09,2.65,2.657,2.494,2.586,59708.0
2013-10-10,2.543,2.543,2.444,2.486,66911.0
2013-10-11,2.565,2.643,2.565,2.628,86239.0
2013-10-14,2.557,2.6,2.543,2.579,30080.0
2013-10-15,2.628,2.685,2.614,2.65,292652.0
2013-10-16,2.547,2.607,2.515,2.6,36117.0
2013-10-17,2.614,2.614,2.486,2.529,108123.0
2013-10-18,2.572,2.657,2.557,2.657,141340.0
2013-10-21,2.664,2.714,2.621,2.621,71884.0
2013-10-22,2.621,2.739,2.621,2.735,59474.0
2013-10-23,2.778,2.913,2.763,2.856,846060.0
2013-10-24,2.856,2.898,2.849,2.863,751609.0
2013-10-25,2.906,2.909,2.806,2.835,253236.0
2013-10-28,2.842,2.891,2.778,2.849,832435.0
2013-10-29,2.827,2.835,2.643,2.728,816480.0
2013-10-30,2.771,2.842,2.707,2.735,989947.0
2013-10-31,2.735,2.835,2.714,2.813,344994.0
2013-11-01,2.771,2.785,2.707,2.714,358636.0
2013-11-04,2.707,2.763,2.614,2.621,553021.0
2013-11-05,2.65,2.728,2.621,2.692,506079.0
2013-11-06,2.643,2.742,2.586,2.7,494124.0
2013-11-07,2.707,2.742,2.657,2.707,499884.0
2013-11-08,2.678,2.7,2.607,2.692,295393.0
2013-11-11,2.728,2.742,2.685,2.707,726712.0
2013-11-12,2.728,2.739,2.628,2.671,770383.0
2013-11-13,2.65,2.685,2.579,2.607,591684.0
2013-11-14,2.628,2.636,2.422,2.43,706567.0
2013-11-15,2.43,2.43,2.43,2.43,0.0
2013-11-18,2.43,2.465,2.309,2.451,610949.0
2013-11-19,2.43,2.465,2.394,2.401,655721.0
2013-11-20,2.401,2.401,2.312,2.337,500615.0
2013-11-21,2.181,2.337,2.181,2.28,603274.0
2013-11-22,2.316,2.344,2.288,2.302,384693.0
2013-11-25,2.337,2.387,2.053,2.273,790711.0
2013-11-26,2.266,2.337,2.259,2.273,807248.0
2013-11-27,2.28,2.28,2.167,2.188,962465.0
2013-11-28,2.181,2.181,2.11,2.131,1240824.0
2013-11-29,2.16,2.16,2.067,2.096,1003377.0
2013-12-02,2.096,2.106,2.046,2.06,971566.0
2013-12-03,2.018,2.039,1.964,1.989,1190865.0
2013-12-04,1.939,2.089,1.939,2.046,1025994.0
2013-12-05,2.046,2.074,2.01,2.018,797824.0
2013-12-06,1.982,2.11,1.975,2.067,1641427.0
2013-12-09,2.096,2.167,2.096,2.16,1462566.0
2013-12-10,2.124,2.153,1.95,2.025,1802024.0
2013-12-11,2.046,2.074,1.989,2.01,691525.0
2013-12-12,2.01,2.053,1.971,2.01,525342.0
2013-12-13,1.975,2.046,1.939,1.989,502502.0
2013-12-16,1.982,2.032,1.954,1.989,226023.0
2013-12-17,1.996,2.018,1.954,1.961,459551.0
2013-12-18,1.968,2.025,1.925,1.968,637611.0
2013-12-19,1.989,2.025,1.954,2.025,1003608.0
2013-12-20,1.989,2.099,1.968,2.081,430772.0
2013-12-23,2.124,2.337,2.053,2.124,566181.0
2013-12-24,2.181,2.181,2.053,2.131,158993.0
2013-12-27,2.202,2.202,2.117,2.138,144319.0
2013-12-30,2.181,2.202,2.145,2.174,127443.0
2013-12-31,2.153,2.231,2.153,2.209,175964.0
2014-01-02,2.252,2.295,2.202,2.259,339721.0
2014-01-03,2.266,2.38,2.167,2.351,615506.0
2014-01-06,2.373,2.38,2.202,2.224,413488.0
2014-01-07,2.245,2.316,2.174,2.216,339986.0
2014-01-08,2.209,2.277,2.202,2.238,434577.0
2014-01-09,2.33,2.33,2.167,2.188,229922.0
2014-01-10,2.216,2.216,2.131,2.202,261021.0
2014-01-13,2.231,2.344,2.195,2.323,660582.0
2014-01-14,2.295,2.302,2.153,2.273,695500.0
2014-01-15,2.344,2.351,2.22,2.288,703443.0
2014-01-16,2.288,2.408,2.288,2.337,437836.0
2014-01-17,2.33,2.373,2.316,2.359,310809.0
2014-01-20,2.415,2.415,2.337,2.359,556088.0
2014-01-21,2.359,2.515,2.344,2.43,468992.0
2014-01-22,2.43,2.437,2.309,2.337,453418.0
2014-01-23,2.316,2.355,2.209,2.231,506024.0
2014-01-24,2.337,2.337,2.195,2.245,1091940.0
2014-01-28,2.188,2.27,2.174,2.224,1178459.0
2014-01-29,2.245,2.295,2.231,2.28,698248.0
2014-01-30,2.259,2.408,2.259,2.366,772741.0
2014-01-31,2.344,2.394,2.33,2.344,493518.0
2014-02-03,2.344,2.401,2.337,2.366,352937.0
2014-02-04,2.316,2.394,2.302,2.359,700946.0
2014-02-05,2.33,2.401,2.309,2.387,953084.0
2014-02-06,2.359,2.586,2.351,2.579,1609490.0
2014-02-07,2.579,2.643,2.557,2.614,1504257.0
2014-02-10,2.636,2.728,2.628,2.664,692282.0
2014-02-11,2.671,2.763,2.671,2.735,1681466.0
2014-02-12,2.771,2.891,2.771,2.87,1430120.0
2014-02-13,2.863,2.948,2.863,2.927,1497865.0
2014-02-14,3.069,3.126,2.955,3.019,486260.0
2014-02-17,3.083,3.09,3.033,3.083,1243327.0
2014-02-18,3.083,3.112,2.927,3.019,2225760.0
2014-02-19,3.041,3.09,2.948,2.969,597699.0
2014-02-20,2.984,3.03,2.891,2.998,980715.0
2014-02-21,3.019,3.076,2.969,3.048,975007.0
2014-02-24,3.069,3.112,2.906,2.927,1255749.0
2014-02-25,2.948,3.026,2.934,2.948,888432.0
2014-02-26,2.962,3.009,2.952,2.991,693332.0
2014-02-27,3.005,3.005,2.771,2.842,1455142.0
2014-02-28,2.898,2.973,2.849,2.934,1912325.0
2014-03-03,2.934,2.998,2.859,2.948,1235705.0
2014-03-04,2.962,2.998,2.927,2.955,588941.0
2014-03-05,2.987,3.044,2.944,3.044,2005801.0
2014-03-06,3.015,3.137,2.997,3.123,1816421.0
2014-03-07,3.123,3.159,3.058,3.109,788941.0
2014-03-10,3.094,3.102,2.922,2.994,981200.0
2014-03-11,3.015,3.109,3.001,3.03,732050.0
2014-03-12,3.008,3.037,2.893,2.915,1148127.0
2014-03-13,2.944,3.116,2.944,3.073,1029346.0
2014-03-14,3.03,3.03,2.872,2.872,859742.0
2014-03-17,2.879,2.944,2.865,2.901,1073308.0
2014-03-18,2.908,2.958,2.843,2.857,842336.0
2014-03-19,2.843,2.98,2.807,2.965,1137292.0
2014-03-20,2.908,2.908,2.728,2.735,1150061.0
2014-03-21,2.764,2.98,2.757,2.901,1580841.0
2014-03-24,2.865,2.951,2.836,2.886,447773.0
2014-03-25,2.814,2.857,2.786,2.8,843619.0
2014-03-26,2.822,2.865,2.771,2.786,1028912.0
2014-03-27,2.743,2.793,2.714,2.771,683612.0
2014-03-28,2.728,2.778,2.656,2.778,514834.0
2014-03-31,2.793,2.836,2.757,2.807,604803.0
2014-04-01,2.75,2.814,2.7,2.786,913349.0
2014-04-02,2.836,2.908,2.822,2.872,2800664.0
2014-04-03,2.908,2.951,2.85,2.872,1508101.0
2014-04-04,2.872,2.886,2.85,2.857,781044.0
2014-04-07,2.829,2.832,2.75,2.793,1310331.0
2014-04-08,2.75,2.843,2.707,2.814,1083246.0
2014-04-09,2.814,2.901,2.8,2.865,1125130.0
2014-04-10,2.901,2.901,2.814,2.879,1692554.0
2014-04-11,2.865,2.893,2.814,2.872,884173.0
2014-04-14,2.879,2.89,2.843,2.857,1621432.0
2014-04-15,2.901,3.001,2.886,2.965,1773863.0
2014-04-16,2.965,3.023,2.915,2.98,1569051.0
2014-04-17,3.015,3.023,2.936,3.008,845387.0
2014-04-22,3.015,3.044,2.99,3.037,1179226.0
2014-04-23,3.015,3.041,2.972,3.03,925460.0
2014-04-24,3.051,3.094,3.03,3.044,2248546.0
2014-04-28,3.037,3.08,3.015,3.037,626744.0
2014-04-29,3.073,3.073,2.908,2.972,650871.0
2014-04-30,3.015,3.116,2.994,3.109,1269324.0
2014-05-01,3.137,3.152,2.951,2.958,671871.0
2014-05-02,2.958,2.997,2.908,2.951,1073354.0
2014-05-05,2.972,3.058,2.951,3.058,806532.0
2014-05-06,3.058,3.102,3.001,3.066,1512520.0
2014-05-07,3.037,3.051,2.98,2.98,532347.0
2014-05-08,3.008,3.123,3.001,3.087,734616.0
2014-05-09,3.094,3.123,3.023,3.023,783897.0
2014-05-12,3.037,3.087,2.994,3.023,671361.0
2014-05-13,3.066,3.137,3.008,3.116,1544294.0
2014-05-14,3.152,3.188,3.094,3.173,1459539.0
2014-05-15,3.159,3.181,3.094,3.137,1160891.0
2014-05-16,3.073,3.087,2.951,2.98,1095106.0
2014-05-19,2.98,2.994,2.944,2.965,778218.0
2014-05-20,3.015,3.023,2.951,3.015,990936.0
2014-05-21,2.972,3.001,2.922,3.001,856479.0
2014-05-22,3.008,3.087,3.001,3.073,1137478.0
2014-05-23,3.08,3.116,3.037,3.058,586591.0
2014-05-26,3.073,3.073,2.958,2.987,503067.0
2014-05-27,3.008,3.087,3.008,3.08,629848.0
2014-05-28,3.037,3.173,3.03,3.137,1504864.0
2014-05-29,3.102,3.116,2.994,3.015,914784.0
2014-05-30,3.051,3.08,3.023,3.051,726108.0
2014-06-02,3.051,3.08,3.015,3.037,728388.0
2014-06-03,3.058,3.102,3.037,3.08,1282233.0
2014-06-04,3.073,3.073,2.972,2.987,894342.0
2014-06-05,2.972,3.037,2.958,3.008,720080.0
2014-06-06,3.044,3.073,2.994,3.051,592828.0
2014-06-10,3.051,3.051,2.98,3.001,523465.0
2014-06-11,2.987,3.051,2.965,3.023,506072.0
2014-06-12,2.951,2.972,2.901,2.929,674945.0
2014-06-13,2.915,2.965,2.901,2.951,973913.0
2014-06-16,2.908,2.98,2.886,2.944,703364.0
2014-06-17,2.908,3.023,2.89,2.987,1119080.0
2014-06-18,2.958,3.044,2.936,3.015,669193.0
2014-06-19,3.023,3.051,2.98,3.023,1218464.0
2014-06-20,3.037,3.166,3.037,3.066,1252340.0
2014-06-23,3.145,3.216,3.116,3.137,1851075.0
2014-06-24,3.166,3.216,3.13,3.195,2387681.0
2014-06-25,3.145,3.216,3.116,3.159,1368757.0
2014-06-26,3.195,3.238,3.188,3.231,1020136.0
2014-06-27,3.202,3.245,3.145,3.159,689340.0
2014-06-30,3.145,3.195,3.123,3.123,572668.0
2014-07-01,3.195,3.231,3.137,3.145,1175496.0
2014-07-02,3.202,3.224,3.152,3.195,1416744.0
2014-07-03,3.195,3.252,3.188,3.216,1892580.0
2014-07-04,3.231,3.36,3.224,3.31,1925861.0
2014-07-07,3.338,3.36,3.234,3.274,1485288.0
2014-07-08,3.346,3.382,3.277,3.382,1784060.0
2014-07-09,3.403,3.41,3.317,3.338,1875447.0
2014-07-10,3.403,3.482,3.382,3.468,1609711.0
2014-07-11,3.461,3.468,3.41,3.446,1877857.0
2014-07-14,3.468,3.518,3.453,3.482,1194414.0
2014-07-15,3.496,3.496,3.432,3.446,1068447.0
2014-07-16,3.446,3.496,3.439,3.461,1560024.0
2014-07-17,3.475,3.496,3.425,3.439,1547453.0
2014-07-18,3.432,3.547,3.432,3.504,2042010.0
2014-07-21,3.511,3.525,3.439,3.446,1326460.0
2014-07-22,3.417,3.453,3.417,3.439,1302933.0
2014-07-23,3.446,3.525,3.446,3.475,1284938.0
2014-07-24,3.496,3.554,3.482,3.532,1074296.0
2014-07-25,3.496,3.532,3.475,3.532,1651596.0
2014-07-28,3.504,3.518,3.461,3.496,765567.0
2014-07-29,3.461,3.504,3.417,3.504,844912.0
2014-07-30,3.496,3.568,3.461,3.511,982105.0
2014-07-31,3.496,3.518,3.453,3.504,986365.0
2014-08-01,3.446,3.475,3.41,3.417,1240501.0
2014-08-04,3.396,3.468,3.374,3.453,940618.0
2014-08-05,3.439,3.453,3.382,3.403,1277132.0
2014-08-06,3.374,3.385,3.321,3.338,1011051.0
2014-08-07,3.331,3.446,3.317,3.425,1190544.0
2014-08-08,3.453,3.482,3.36,3.403,1031790.0
2014-08-11,3.374,3.403,3.295,3.338,874145.0
2014-08-12,3.389,3.432,3.367,3.432,642344.0
2014-08-13,3.432,3.453,3.407,3.446,795611.0
2014-08-14,3.432,3.446,3.367,3.403,894237.0
2014-08-15,3.403,3.432,3.346,3.417,564068.0
2014-08-18,3.403,3.417,3.36,3.41,492564.0
2014-08-19,3.41,3.439,3.374,3.389,1244366.0
2014-08-20,3.367,3.374,3.295,3.295,232322.0
2014-08-21,3.353,3.389,3.338,3.36,612498.0
2014-08-22,3.367,3.382,3.202,3.231,1059239.0
2014-08-25,3.202,3.292,3.188,3.26,551221.0
2014-08-26,3.26,3.26,3.109,3.145,822843.0
2014-08-27,3.145,3.224,3.123,3.216,552750.0
2014-08-28,3.202,3.252,3.188,3.209,589404.0
2014-08-29,3.252,3.374,3.245,3.353,665632.0
2014-09-01,3.382,3.432,3.26,3.26,567335.0
2014-09-02,3.26,3.285,3.209,3.231,165580.0
2014-09-03,3.231,3.342,3.231,3.324,1027799.0
2014-09-04,3.338,3.374,3.31,3.331,709483.0
2014-09-05,3.288,3.303,3.202,3.238,681471.0
2014-09-08,3.267,3.295,3.238,3.274,393546.0
2014-09-09,3.31,3.432,3.281,3.425,829522.0
2014-09-10,3.346,3.367,3.224,3.245,1001198.0
2014-09-11,3.29,3.312,3.18,3.195,875426.0
2014-09-12,3.175,3.204,3.109,3.153,1269055.0
2014-09-15,3.102,3.146,3.066,3.088,1051584.0
2014-09-16,3.066,3.146,3.029,3.131,874927.0
2014-09-17,3.117,3.139,3.095,3.102,699649.0
2014-09-18,3.117,3.131,3.029,3.117,1069226.0
2014-09-19,3.051,3.088,3.026,3.066,567556.0
2014-09-22,3.044,3.051,2.993,3.0,1054978.0
2014-09-23,2.788,2.993,2.788,2.985,2577808.0
2014-09-24,2.949,3.051,2.949,2.971,1298588.0
2014-09-25,2.993,3.007,2.927,2.956,580110.0
2014-09-26,2.898,2.949,2.876,2.927,762516.0
2014-09-29,2.898,3.022,2.869,2.963,747781.0
2014-09-30,2.956,3.015,2.934,2.963,786648.0
2014-10-01,2.942,3.08,2.92,3.022,944884.0
2014-10-02,2.985,3.036,2.971,3.015,619258.0
2014-10-03,3.015,3.073,2.985,3.029,1039938.0
2014-10-06,3.051,3.051,2.861,2.869,502713.0
2014-10-07,2.912,2.927,2.817,2.912,1139488.0
2014-10-08,2.825,2.89,2.781,2.89,669441.0
2014-10-09,2.927,3.051,2.912,3.022,780096.0
2014-10-10,2.942,2.993,2.912,2.963,1303947.0
2014-10-13,2.912,2.985,2.905,2.927,696701.0
2014-10-14,2.89,3.073,2.883,3.044,795993.0
2014-10-15,3.007,3.124,2.985,3.088,1561513.0
2014-10-16,3.066,3.124,3.029,3.058,1202046.0
2014-10-17,3.051,3.08,3.029,3.066,1167556.0
2014-10-20,3.066,3.131,3.044,3.131,618044.0
2014-10-21,3.124,3.204,3.095,3.19,713475.0
2014-10-22,3.241,3.277,3.19,3.255,1188360.0
2014-10-23,3.241,3.255,3.204,3.234,794472.0
2014-10-24,3.255,3.307,3.234,3.255,1021619.0
2014-10-27,3.277,3.314,3.175,3.204,415017.0
2014-10-28,3.197,3.204,3.124,3.131,648532.0
2014-10-29,3.175,3.255,3.168,3.212,1322854.0
2014-10-30,3.248,3.255,3.124,3.226,1169236.0
2014-10-31,3.226,3.321,3.219,3.314,967847.0
2014-11-03,3.292,3.292,2.978,3.102,1848515.0
2014-11-04,3.073,3.146,2.956,3.08,2252182.0
2014-11-05,3.073,3.131,3.051,3.095,1597475.0
2014-11-06,3.066,3.117,2.92,2.92,2427228.0
2014-11-07,3.029,3.095,3.007,3.058,2155180.0
2014-11-10,3.109,3.117,3.029,3.051,1793670.0
2014-11-11,3.044,3.044,2.934,2.971,2026002.0
2014-11-12,3.007,3.007,2.942,2.963,1842695.0
2014-11-13,2.956,2.985,2.92,2.949,1151920.0
2014-11-14,2.985,3.058,2.956,3.051,617040.0
2014-11-17,3.088,3.182,3.088,3.139,1462656.0
2014-11-18,3.168,3.19,3.088,3.131,844533.0
2014-11-19,3.131,3.175,3.102,3.175,813524.0
2014-11-20,3.095,3.197,3.022,3.036,1603328.0
2014-11-21,3.044,3.066,2.971,2.985,1079446.0
2014-11-24,3.051,3.161,3.044,3.117,793632.0
2014-11-25,3.102,3.117,3.036,3.102,660192.0
2014-11-26,3.153,3.204,3.117,3.139,526433.0
2014-11-27,3.102,3.146,3.095,3.109,326232.0
2014-11-28,3.066,3.109,3.029,3.066,548881.0
2014-12-01,3.029,3.029,2.562,2.562,2377348.0
2014-12-02,2.737,2.781,2.679,2.744,1671364.0
2014-12-03,2.737,2.912,2.708,2.876,1152595.0
2014-12-04,2.92,2.985,2.883,2.978,1181347.0
2014-12-05,2.956,3.058,2.934,3.044,997678.0
2014-12-08,3.058,3.146,2.993,3.124,1484894.0
2014-12-09,3.007,3.066,2.905,2.971,981107.0
2014-12-10,3.051,3.226,2.978,3.153,1445561.0
2014-12-11,3.08,3.153,3.066,3.153,1632631.0
2014-12-12,3.153,3.175,3.0,3.015,1089414.0
2014-12-15,2.956,3.029,2.949,2.985,1252090.0
2014-12-16,2.912,2.912,2.785,2.854,1462532.0
2014-12-17,2.832,3.088,2.825,3.036,1487934.0
2014-12-18,3.0,3.168,3.0,3.131,1408420.0
2014-12-19,3.131,3.255,3.102,3.219,1881108.0
2014-12-22,3.204,3.285,3.146,3.285,994115.0
2014-12-23,3.248,3.248,3.131,3.153,269712.0
2014-12-24,3.139,3.139,3.036,3.095,527508.0
2014-12-29,3.139,3.277,3.117,3.241,573911.0
2014-12-30,3.204,3.241,3.146,3.197,530647.0
2014-12-31,3.219,3.285,3.212,3.234,223710.0
2015-01-02,3.226,3.292,3.19,3.248,274557.0
2015-01-05,3.241,3.321,3.19,3.292,544806.0
2015-01-06,3.226,3.307,3.182,3.27,708950.0
2015-01-07,3.241,3.248,3.168,3.204,707731.0
2015-01-08,3.212,3.226,3.175,3.212,800637.0
2015-01-09,3.241,3.416,3.219,3.358,1802925.0
2015-01-12,3.431,3.474,3.248,3.292,1199648.0
2015-01-13,3.255,3.321,3.204,3.285,756740.0
2015-01-14,3.277,3.277,3.153,3.153,765493.0
2015-01-15,3.109,3.139,2.942,2.993,1515874.0
2015-01-16,3.036,3.168,3.036,3.109,2000372.0
2015-01-19,3.153,3.219,3.146,3.153,1221172.0
2015-01-20,3.161,3.241,3.135,3.212,1048822.0
2015-01-21,3.277,3.285,3.197,3.226,918838.0
2015-01-22,3.248,3.321,3.234,3.263,1577913.0
2015-01-23,3.277,3.445,3.277,3.431,997161.0
2015-01-27,3.423,3.438,3.35,3.358,762684.0
2015-01-28,3.358,3.489,3.35,3.453,976704.0
2015-01-29,3.46,3.606,3.46,3.555,1303556.0
2015-01-30,3.584,3.613,3.496,3.613,1336842.0
2015-02-02,3.591,3.642,3.577,3.642,1328733.0
2015-02-03,3.65,3.766,3.642,3.759,2139949.0
2015-02-04,3.796,3.854,3.774,3.832,1660884.0
2015-02-05,3.832,3.905,3.81,3.839,1265906.0
2015-02-06,3.839,3.876,3.832,3.854,914863.0
2015-02-09,3.73,3.832,3.73,3.803,1110809.0
2015-02-10,3.766,3.81,3.759,3.788,1035721.0
2015-02-11,3.839,3.869,3.781,3.825,753837.0
2015-02-12,3.81,3.869,3.766,3.781,966402.0
2015-02-13,3.869,3.985,3.839,3.949,1518515.0
2015-02-16,4.015,4.015,3.942,3.971,1243013.0
2015-02-17,3.978,4.015,3.971,4.0,616290.0
2015-02-18,4.0,4.095,3.963,4.073,894004.0
2015-02-19,4.051,4.051,3.876,3.905,1642471.0
2015-02-20,3.898,3.949,3.883,3.89,1132839.0
2015-02-23,3.934,3.978,3.869,3.905,1001760.0
2015-02-24,3.963,4.058,3.942,4.007,2268412.0
2015-02-25,4.015,4.146,4.004,4.146,1659654.0
2015-02-26,4.095,4.139,4.044,4.095,1800290.0
2015-02-27,4.124,4.175,4.08,4.153,1807090.0
2015-03-02,4.182,4.234,4.182,4.182,1561852.0
2015-03-03,4.198,4.22,4.116,4.153,1811038.0
2015-03-04,4.203,4.218,4.048,4.048,1517164.0
2015-03-05,4.062,4.111,3.966,4.077,1287886.0
2015-03-06,4.07,4.114,3.996,4.04,1148871.0
2015-03-09,3.951,3.988,3.885,3.892,1341543.0
2015-03-10,3.892,3.896,3.833,3.862,1935923.0
2015-03-11,3.81,3.87,3.781,3.862,1654702.0
2015-03-12,3.855,3.929,3.847,3.914,837549.0
2015-03-13,3.914,3.996,3.914,3.996,865642.0
2015-03-16,3.966,3.996,3.929,3.951,531237.0
2015-03-17,3.988,3.996,3.944,3.973,664955.0
2015-03-18,3.922,4.018,3.922,4.011,662394.0
2015-03-19,4.033,4.085,4.018,4.077,1329602.0
2015-03-20,4.018,4.07,4.018,4.062,751052.0
2015-03-23,4.04,4.218,4.04,4.174,1089961.0
2015-03-24,4.122,4.211,4.122,4.151,1244856.0
2015-03-25,4.166,4.203,4.151,4.159,1061962.0
2015-03-26,4.114,4.196,4.092,4.159,794462.0
2015-03-27,4.181,4.248,4.166,4.188,923385.0
2015-03-30,4.144,4.159,4.062,4.07,635113.0
2015-03-31,4.062,4.077,3.877,3.885,1246800.0
2015-04-01,3.788,3.833,3.61,3.766,1842213.0
2015-04-02,3.847,3.885,3.818,3.855,2050856.0
2015-04-07,3.855,3.87,3.758,3.825,1398149.0
2015-04-08,3.87,3.944,3.84,3.892,909917.0
2015-04-09,3.87,3.892,3.758,3.758,565750.0
2015-04-10,3.892,4.077,3.714,3.729,1502700.0
2015-04-13,3.758,3.914,3.751,3.833,864615.0
2015-04-14,3.818,3.87,3.773,3.833,696210.0
2015-04-15,3.833,3.877,3.773,3.81,1598403.0
2015-04-16,4.003,4.211,4.003,4.188,1237465.0
2015-04-17,4.137,4.181,4.07,4.129,1635556.0
2015-04-20,4.188,4.188,4.051,4.099,1068580.0
2015-04-21,4.188,4.366,4.181,4.307,1539836.0
2015-04-22,4.285,4.292,4.125,4.196,2135347.0
2015-04-23,4.166,4.203,4.099,4.196,1296270.0
2015-04-24,4.27,4.27,4.196,4.218,1200348.0
2015-04-27,4.226,4.396,4.211,4.337,1011275.0
2015-04-28,4.337,4.418,4.218,4.352,1461051.0
2015-04-29,4.337,4.389,4.292,4.337,1657466.0
2015-04-30,4.3,4.403,4.27,4.374,1166793.0
2015-05-01,4.374,4.448,4.355,4.374,1012945.0
2015-05-04,4.426,4.544,4.403,4.522,1574855.0
2015-05-05,4.544,4.604,4.322,4.389,1255592.0
2015-05-06,4.448,4.448,4.329,4.337,1260473.0
2015-05-07,4.255,4.426,4.255,4.337,1305141.0
2015-05-08,4.426,4.515,4.389,4.448,1611522.0
2015-05-11,4.544,4.544,4.418,4.455,1260119.0
2015-05-12,4.359,4.5,4.337,4.44,1798390.0
2015-05-13,4.389,4.507,4.381,4.44,995591.0
2015-05-14,4.366,4.426,4.263,4.263,1800848.0
2015-05-15,4.366,4.374,4.248,4.263,1523902.0
2015-05-18,4.285,4.359,4.277,4.3,1204528.0
2015-05-19,4.285,4.307,4.203,4.211,1166078.0
2015-05-20,4.174,4.255,4.122,4.211,1356302.0
2015-05-21,4.292,4.396,4.292,4.322,1051222.0
2015-05-22,4.389,4.389,4.322,4.337,555585.0
2015-05-25,4.018,4.04,3.781,3.818,7826467.0
2015-05-26,3.818,3.818,3.64,3.67,6114337.0
2015-05-27,3.64,3.655,3.558,3.588,4175831.0
2015-05-28,3.558,3.603,3.499,3.536,4408934.0
2015-05-29,3.573,3.625,3.544,3.595,3108756.0
2015-06-01,3.595,3.595,3.432,3.447,3467804.0
2015-06-02,3.447,3.506,3.388,3.395,3658083.0
2015-06-03,3.41,3.595,3.373,3.544,4373953.0
2015-06-04,3.581,3.581,3.395,3.44,2562640.0
2015-06-05,3.41,3.432,3.336,3.417,1997983.0
2015-06-09,3.395,3.469,3.358,3.366,2210133.0
2015-06-10,3.38,3.492,3.358,3.462,1970649.0
2015-06-11,3.492,3.573,3.469,3.573,2968870.0
2015-06-12,3.529,3.588,3.499,3.588,3366130.0
2015-06-15,3.581,3.618,3.514,3.514,2374759.0
2015-06-16,3.499,3.506,3.425,3.477,2187204.0
2015-06-17,3.499,3.573,3.455,3.514,1066088.0
2015-06-18,3.44,3.477,3.384,3.41,1785243.0
2015-06-19,3.484,3.521,3.455,3.484,1580016.0
2015-06-22,3.506,3.506,3.388,3.477,1219109.0
2015-06-23,3.462,3.514,3.447,3.484,2414951.0
2015-06-24,3.484,3.521,3.469,3.492,1392420.0
2015-06-25,3.492,3.521,3.336,3.373,2267484.0
2015-06-26,3.336,3.366,3.217,3.232,3394733.0
2015-06-29,3.121,3.217,3.099,3.165,2582804.0
2015-06-30,3.106,3.128,3.039,3.091,2503422.0
2015-07-01,3.158,3.232,3.084,3.21,1708973.0
2015-07-02,3.18,3.254,3.18,3.254,1626839.0
2015-07-03,3.284,3.321,3.114,3.136,2316819.0
2015-07-06,3.076,3.136,3.062,3.106,1934976.0
2015-07-07,3.188,3.21,3.084,3.121,1306261.0
2015-07-08,2.973,3.047,2.913,2.965,4517918.0
2015-07-09,2.965,3.114,2.936,3.084,3485593.0
2015-07-10,3.114,3.121,3.047,3.054,1482779.0
2015-07-13,3.039,3.114,3.01,3.062,1533135.0
2015-07-14,3.173,3.217,3.143,3.158,1269145.0
2015-07-15,3.173,3.195,3.128,3.165,781096.0
2015-07-16,3.217,3.217,2.988,3.091,1609584.0
2015-07-17,3.114,3.121,3.025,3.054,1266929.0
2015-07-20,3.039,3.047,2.928,2.943,1735977.0
2015-07-21,2.95,2.999,2.936,2.973,1279030.0
2015-07-22,3.017,3.032,2.958,2.958,1222690.0
2015-07-23,2.943,2.98,2.943,2.958,1383749.0
2015-07-24,2.943,2.969,2.884,2.906,1760980.0
2015-07-27,2.906,2.95,2.899,2.936,1681020.0
2015-07-28,2.876,2.943,2.839,2.913,1588064.0
2015-07-29,2.988,3.017,2.876,2.906,1877093.0
2015-07-30,2.891,2.913,2.828,2.861,1579589.0
2015-07-31,2.847,2.847,2.795,2.802,1142717.0
2015-08-03,2.78,2.78,2.639,2.639,2251187.0
2015-08-04,2.58,2.58,2.409,2.439,4707257.0
2015-08-05,2.432,2.524,2.38,2.491,2638090.0
2015-08-06,2.424,2.565,2.38,2.55,2585793.0
2015-08-07,2.52,2.632,2.513,2.609,2205637.0
2015-08-10,2.624,2.624,2.52,2.528,1587635.0
2015-08-11,2.595,2.691,2.587,2.595,1520297.0
2015-08-12,2.661,2.676,2.443,2.461,2599892.0
2015-08-13,2.483,2.52,2.469,2.506,1761473.0
2015-08-14,2.498,2.528,2.439,2.446,1259136.0
2015-08-17,2.446,2.483,2.409,2.417,900588.0
2015-08-18,2.387,2.424,2.276,2.298,2840178.0
2015-08-19,2.283,2.376,2.254,2.328,2459956.0
2015-08-20,2.276,2.35,2.224,2.298,2435506.0
2015-08-21,2.298,2.439,2.298,2.432,2218004.0
2015-08-24,2.432,2.439,2.209,2.246,2699916.0
2015-08-25,2.239,2.558,2.239,2.372,2851671.0
2015-08-26,2.291,2.439,2.254,2.387,3136998.0
2015-08-27,2.432,2.446,2.313,2.38,2358475.0
2015-08-28,2.446,2.587,2.446,2.572,2119581.0
2015-08-31,2.52,2.543,2.417,2.454,2418124.0
2015-09-01,2.394,2.454,2.32,2.328,1888244.0
2015-09-02,2.261,2.387,2.231,2.387,2492962.0
2015-09-03,2.409,2.424,2.283,2.306,1485992.0
2015-09-04,2.283,2.328,2.228,2.261,1818678.0
2015-09-07,2.231,2.283,2.157,2.283,1957071.0
2015-09-08,2.298,2.343,2.268,2.298,2281119.0
2015-09-09,2.35,2.38,2.254,2.283,2679402.0
2015-09-10,2.246,2.261,2.187,2.202,6355732.0
2015-09-11,2.239,2.306,2.165,2.298,2684903.0
2015-09-14,2.357,2.357,2.276,2.306,2154454.0
2015-09-15,2.306,2.324,2.268,2.276,2113463.0
2015-09-16,2.283,2.298,2.12,2.224,2779201.0
2015-09-17,2.268,2.365,2.25,2.357,2253858.0
2015-09-18,2.372,2.491,2.32,2.476,2548435.0
2015-09-21,2.439,2.439,2.343,2.35,1781932.0
2015-09-22,2.387,2.432,2.283,2.313,2271653.0
2015-09-23,2.276,2.298,2.105,2.142,3821136.0
2015-09-24,2.202,2.209,2.068,2.068,4746092.0
2015-09-25,2.098,2.136,2.001,2.061,5397844.0
2015-09-28,2.066,2.081,2.021,2.036,3583723.0
2015-09-29,1.961,1.961,1.9,1.915,3644422.0
2015-09-30,1.915,1.946,1.87,1.9,3707723.0
2015-10-01,1.968,2.058,1.931,2.058,3391827.0
2015-10-02,2.036,2.081,2.006,2.021,2455979.0
2015-10-05,2.051,2.111,2.043,2.111,1687687.0
2015-10-06,2.126,2.193,2.126,2.133,2604575.0
2015-10-07,2.141,2.156,2.081,2.133,4410195.0
2015-10-08,2.171,2.276,2.156,2.261,4141162.0
2015-10-09,2.351,2.501,2.329,2.456,7650399.0
2015-10-12,2.689,2.787,2.637,2.682,9227650.0
2015-10-13,2.659,2.704,2.479,2.501,3581421.0
2015-10-14,2.531,2.531,2.396,2.419,5353910.0
2015-10-15,2.486,2.516,2.434,2.449,6062359.0
2015-10-16,2.516,2.516,2.456,2.479,4414826.0
2015-10-19,2.501,2.501,2.404,2.419,3612010.0
2015-10-20,2.426,2.434,2.276,2.291,4504862.0
2015-10-21,2.344,2.366,2.314,2.336,5905778.0
2015-10-22,2.359,2.374,2.269,2.276,2877503.0
2015-10-23,2.359,2.389,2.291,2.389,4495730.0
2015-10-26,2.404,2.426,2.351,2.359,1695902.0
2015-10-27,2.359,2.381,2.284,2.291,2154305.0
2015-10-28,2.299,2.306,2.216,2.216,3466244.0
2015-10-29,2.306,2.321,2.178,2.178,2768424.0
2015-10-30,2.103,2.126,2.066,2.081,4886436.0
2015-11-02,2.103,2.103,2.013,2.013,3186587.0
2015-11-03,2.028,2.122,2.028,2.096,3384561.0
2015-11-04,2.111,2.156,2.081,2.081,2215600.0
2015-11-05,2.066,2.156,2.043,2.148,2936706.0
2015-11-06,2.133,2.175,2.1,2.141,3759514.0
2015-11-09,2.096,2.096,2.043,2.066,4904440.0
2015-11-10,2.051,2.088,2.036,2.081,4250093.0
2015-11-11,2.111,2.118,1.991,2.043,3781511.0
2015-11-12,2.058,2.081,1.991,2.021,3038418.0
2015-11-13,1.961,2.028,1.961,2.021,3936006.0
2015-11-16,1.991,2.051,1.961,1.976,2958510.0
2015-11-17,1.991,2.013,1.976,2.006,2271669.0
2015-11-18,1.953,1.983,1.915,1.953,2211921.0
2015-11-19,1.998,2.013,1.961,1.991,2605466.0
2015-11-20,1.991,2.088,1.991,2.058,1935325.0
2015-11-23,2.036,2.058,1.998,2.036,2853130.0
2015-11-24,1.976,1.991,1.893,1.908,3328188.0
2015-11-25,1.961,1.968,1.878,1.893,3212283.0
2015-11-26,1.923,1.946,1.897,1.923,2339399.0
2015-11-27,1.953,1.976,1.938,1.946,2069495.0
2015-11-30,1.908,1.915,1.78,1.818,6456706.0
2015-12-01,1.818,1.855,1.728,1.84,5996050.0
2015-12-02,1.878,1.908,1.795,1.84,3753745.0
2015-12-03,1.78,1.825,1.758,1.803,2768737.0
2015-12-04,1.75,1.81,1.743,1.78,2733269.0
2015-12-07,1.915,1.915,1.75,1.758,2798084.0
2015-12-08,1.728,1.728,1.623,1.63,5004620.0
2015-12-09,1.608,1.66,1.585,1.638,3483758.0
2015-12-10,1.653,1.78,1.653,1.72,3837766.0
2015-12-11,1.72,1.773,1.675,1.728,2845721.0
2015-12-14,1.668,1.713,1.668,1.69,2749048.0
2015-12-15,1.683,1.683,1.6,1.615,4728610.0
2015-12-16,1.608,1.698,1.592,1.653,4690032.0
2015-12-17,1.713,1.803,1.713,1.78,5845511.0
2015-12-18,1.698,1.735,1.69,1.72,5137879.0
2015-12-21,1.713,1.78,1.698,1.743,2900700.0
2015-12-22,1.803,1.837,1.758,1.818,4325158.0
2015-12-23,1.84,1.885,1.825,1.863,3246980.0
2015-12-24,1.9,1.968,1.893,1.953,3620571.0
2015-12-29,1.915,1.983,1.893,1.961,2215059.0
2015-12-30,1.991,1.991,1.946,1.968,2282361.0
2015-12-31,1.976,1.976,1.908,1.908,2100712.0
2016-01-04,1.908,1.983,1.9,1.938,2160301.0
2016-01-05,1.931,1.953,1.848,1.87,3149054.0
2016-01-06,1.863,1.878,1.728,1.75,3317213.0
2016-01-07,1.75,1.788,1.683,1.705,4216561.0
2016-01-08,1.698,1.728,1.653,1.713,4665578.0
2016-01-11,1.66,1.713,1.645,1.683,2917971.0
2016-01-12,1.653,1.698,1.623,1.638,2646883.0
2016-01-13,1.623,1.66,1.54,1.638,2637025.0
2016-01-14,1.562,1.615,1.547,1.585,1923582.0
2016-01-15,1.645,1.668,1.6,1.623,2172360.0
2016-01-18,1.547,1.589,1.499,1.57,4074697.0
2016-01-19,1.577,1.623,1.57,1.592,2659855.0
2016-01-20,1.592,1.615,1.484,1.51,4139216.0
2016-01-21,1.517,1.6,1.51,1.555,4785433.0
2016-01-22,1.577,1.638,1.577,1.585,3490259.0
2016-01-25,1.638,1.638,1.57,1.608,4028098.0
2016-01-27,1.615,1.668,1.596,1.615,2865554.0
2016-01-28,1.66,1.698,1.63,1.668,3424666.0
2016-01-29,1.675,1.713,1.623,1.645,3333146.0
2016-02-01,1.705,1.78,1.645,1.758,4733356.0
2016-02-02,1.743,1.75,1.645,1.66,3536073.0
2016-02-03,1.623,1.671,1.615,1.623,2599786.0
2016-02-04,1.713,1.825,1.683,1.825,5267760.0
2016-02-05,1.878,1.878,1.788,1.825,5723380.0
2016-02-08,1.848,1.923,1.803,1.908,3743300.0
2016-02-09,1.908,2.036,1.878,2.028,4300178.0
2016-02-10,1.968,1.998,1.9,1.976,4238359.0
2016-02-11,1.961,2.006,1.946,1.976,3099364.0
2016-02-12,2.043,2.186,2.043,2.156,6106989.0
2016-02-15,2.223,2.276,2.186,2.201,4750273.0
2016-02-16,2.231,2.231,2.178,2.216,5131783.0
2016-02-17,2.178,2.178,2.096,2.133,3458208.0
2016-02-18,2.096,2.111,2.013,2.066,5424322.0
2016-02-19,2.088,2.118,2.021,2.028,3467928.0
2016-02-22,2.028,2.051,1.976,1.998,5638753.0
2016-02-23,1.983,2.111,1.983,2.081,6094033.0
2016-02-24,2.043,2.058,1.983,2.006,5633142.0
2016-02-25,2.013,2.028,1.961,1.976,3782917.0
2016-02-26,1.961,1.983,1.878,1.885,3416454.0
2016-02-29,1.885,1.953,1.885,1.923,2573385.0
2016-03-01,1.923,1.991,1.908,1.961,3312769.0
2016-03-02,1.991,2.066,1.953,2.051,3501110.0
2016-03-03,2.103,2.141,2.081,2.118,2826667.0
2016-03-04,2.246,2.359,2.246,2.344,6944613.0
2016-03-07,2.404,2.494,2.389,2.479,7277738.0
2016-03-08,2.471,2.531,2.381,2.389,5793431.0
2016-03-09,2.238,2.269,2.201,2.238,4302222.0
2016-03-10,2.291,2.336,2.238,2.254,2308442.0
2016-03-11,2.238,2.238,2.163,2.216,5464644.0
2016-03-14,2.336,2.471,2.321,2.426,12330106.0
2016-03-15,2.329,2.381,2.269,2.359,8593983.0
2016-03-16,2.321,2.389,2.284,2.344,6372542.0
2016-03-17,2.419,2.471,2.396,2.426,7683334.0
2016-03-18,2.471,2.531,2.351,2.411,5904025.0
2016-03-21,2.396,2.426,2.359,2.404,2493083.0
2016-03-22,2.404,2.411,2.295,2.299,2613759.0
2016-03-23,2.276,2.329,2.201,2.223,3754999.0
2016-03-24,2.141,2.156,2.103,2.118,3588834.0
2016-03-29,2.118,2.186,2.088,2.096,3690585.0
2016-03-30,2.118,2.178,2.118,2.133,3872143.0
2016-03-31,2.148,2.201,2.103,2.126,3722871.0
2016-04-01,2.118,2.178,2.096,2.178,3622904.0
2016-04-04,2.171,2.171,2.126,2.148,3065119.0
2016-04-05,2.133,2.133,2.006,2.036,3770990.0
2016-04-06,2.043,2.103,2.043,2.073,2650093.0
2016-04-07,2.066,2.073,1.961,2.028,7380387.0
2016-04-08,1.998,2.088,1.961,2.058,3714686.0
2016-04-11,2.058,2.148,2.058,2.141,2371142.0
2016-04-12,2.178,2.276,2.148,2.208,3888543.0
2016-04-13,2.291,2.351,2.284,2.306,3360590.0
2016-04-14,2.321,2.336,2.276,2.329,2979567.0
2016-04-15,2.314,2.344,2.28,2.321,3728854.0
2016-04-18,2.321,2.381,2.306,2.321,3289666.0
2016-04-19,2.389,2.546,2.389,2.516,5921038.0
2016-04-20,2.622,2.637,2.509,2.577,5907860.0
2016-04-21,2.629,2.659,2.562,2.652,3946096.0
2016-04-22,2.524,2.607,2.509,2.509,3966657.0
2016-04-26,2.494,2.516,2.434,2.449,3355004.0
2016-04-27,2.554,2.577,2.486,2.486,3923712.0
2016-04-28,2.359,2.359,2.178,2.208,10525837.0
2016-04-29,2.269,2.359,2.261,2.299,6459709.0
2016-05-02,2.336,2.464,2.321,2.411,4707716.0
2016-05-03,2.411,2.434,2.321,2.389,3974671.0
2016-05-04,2.381,2.396,2.141,2.148,7101987.0
2016-05-05,2.178,2.201,2.058,2.088,5928936.0
2016-05-06,2.058,2.088,1.976,2.028,7784969.0
2016-05-09,2.096,2.126,2.006,2.021,4996595.0
2016-05-10,1.953,1.961,1.908,1.915,6013891.0
2016-05-11,1.953,1.991,1.931,1.991,4585875.0
2016-05-12,2.028,2.096,1.998,2.073,4749179.0
2016-05-13,2.028,2.051,1.976,2.051,6080196.0
2016-05-16,2.066,2.081,2.013,2.058,4015070.0
2016-05-17,2.103,2.223,2.096,2.201,4812311.0
2016-05-18,2.216,2.284,2.156,2.231,6281847.0
2016-05-19,2.133,2.163,2.054,2.088,3515072.0
2016-05-20,2.081,2.103,2.036,2.051,2471063.0
2016-05-23,2.103,2.103,2.021,2.051,1968403.0
2016-05-24,2.036,2.043,1.991,2.006,2637598.0
2016-05-25,2.021,2.088,1.998,2.088,2977621.0
2016-05-26,2.103,2.208,2.081,2.201,3999484.0
2016-05-27,2.216,2.216,2.133,2.156,3317419.0
2016-05-30,2.133,2.133,2.043,2.111,3118912.0
2016-05-31,2.096,2.171,2.081,2.156,2374380.0
2016-06-01,2.103,2.141,2.096,2.126,2300567.0
2016-06-02,2.111,2.133,2.054,2.081,1959808.0
2016-06-03,2.073,2.081,2.021,2.036,3936582.0
2016-06-06,2.103,2.31,2.096,2.269,6260757.0
2016-06-07,2.336,2.366,2.284,2.329,4881590.0
2016-06-08,2.321,2.381,2.269,2.351,2858620.0
2016-06-09,2.426,2.584,2.419,2.531,7359475.0
2016-06-10,2.531,2.531,2.411,2.456,3379838.0
2016-06-14,2.607,2.629,2.524,2.577,9004860.0
2016-06-15,2.562,2.569,2.498,2.539,4466682.0
2016-06-16,2.629,2.659,2.494,2.501,6021468.0
2016-06-17,2.419,2.531,2.411,2.501,9448109.0
2016-06-20,2.509,2.539,2.434,2.456,3885204.0
2016-06-21,2.441,2.471,2.351,2.359,5644297.0
2016-06-22,2.329,2.381,2.299,2.314,3400308.0
2016-06-23,2.299,2.381,2.291,2.359,2618966.0
2016-06-24,2.366,2.441,2.261,2.404,5988270.0
2016-06-27,2.494,2.505,2.359,2.374,3572235.0
2016-06-28,2.329,2.381,2.254,2.254,3539652.0
2016-06-29,2.329,2.419,2.329,2.366,3316954.0
2016-06-30,2.419,2.486,2.396,2.464,3153484.0
2016-07-01,2.501,2.592,2.494,2.539,3559957.0
2016-07-04,2.584,2.824,2.584,2.734,6514712.0
2016-07-05,2.779,2.847,2.674,2.674,6030788.0
2016-07-06,2.697,2.836,2.659,2.742,5955869.0
2016-07-07,2.757,2.888,2.742,2.802,5425721.0
2016-07-08,2.689,2.847,2.674,2.839,4052905.0
2016-07-11,2.99,3.147,2.982,3.012,5765447.0
2016-07-12,3.035,3.155,2.99,3.05,4227359.0
2016-07-13,3.095,3.298,3.087,3.283,5627631.0
2016-07-14,3.335,3.373,3.275,3.305,4492107.0
2016-07-15,3.29,3.343,3.253,3.305,4348762.0
2016-07-18,3.298,3.305,3.155,3.238,3624935.0
2016-07-19,3.268,3.32,3.17,3.185,4354391.0
2016-07-20,3.087,3.129,2.915,2.982,8240369.0
2016-07-21,3.027,3.05,2.869,2.945,7290827.0
2016-07-22,2.975,3.208,2.96,3.2,7302113.0
2016-07-25,3.192,3.192,3.035,3.117,4472777.0
2016-07-26,2.967,3.069,2.945,3.065,4176535.0
2016-07-27,3.065,3.065,3.065,3.065,0.0
2016-07-28,2.854,3.016,2.809,2.967,12332147.0
2016-07-29,3.057,3.11,2.963,3.02,7730014.0
2016-08-01,3.065,3.223,3.057,3.185,5283747.0
2016-08-02,3.08,3.2,3.08,3.155,6066867.0
2016-08-03,3.132,3.185,3.102,3.11,6347202.0
2016-08-04,3.14,3.2,3.099,3.11,2802867.0
2016-08-05,3.14,3.26,3.125,3.245,2836463.0
2016-08-08,3.147,3.185,3.102,3.147,3819892.0
2016-08-09,3.177,3.223,3.11,3.14,2482704.0
2016-08-10,3.147,3.2,3.129,3.185,2072893.0
2016-08-11,3.192,3.192,3.027,3.042,2675841.0
2016-08-12,3.05,3.117,3.05,3.095,2895965.0
2016-08-15,3.005,3.05,2.963,2.99,2491947.0
2016-08-16,2.982,3.057,2.975,2.99,2976257.0
2016-08-17,2.997,3.11,2.975,3.035,3435554.0
2016-08-18,3.147,3.223,3.095,3.155,5040870.0
2016-08-19,3.238,3.343,3.177,3.305,4383207.0
2016-08-22,3.305,3.305,3.02,3.035,3932666.0
2016-08-23,3.08,3.117,3.035,3.042,3489327.0
2016-08-24,3.065,3.11,3.061,3.072,1962573.0
2016-08-25,2.967,3.02,2.937,2.967,2328830.0
2016-08-26,3.042,3.065,2.907,2.945,1937317.0
2016-08-29,2.907,2.918,2.839,2.877,3167123.0
2016-08-30,2.869,2.915,2.854,2.862,2750822.0
2016-08-31,2.719,2.787,2.629,2.757,3985668.0
2016-09-01,2.712,2.772,2.682,2.742,2959178.0
2016-09-02,2.802,2.885,2.764,2.854,2626478.0
2016-09-05,2.922,2.93,2.847,2.915,3109704.0
2016-09-06,2.922,2.975,2.854,2.975,2175575.0
2016-09-07,3.171,3.216,3.065,3.125,5613813.0
2016-09-08,3.072,3.103,2.906,2.936,4099651.0
2016-09-09,2.83,2.913,2.808,2.868,3052187.0
2016-09-12,2.755,2.811,2.755,2.785,2464273.0
2016-09-13,2.845,2.891,2.755,2.77,5213988.0
2016-09-14,2.709,2.785,2.679,2.762,4336668.0
2016-09-15,2.77,2.815,2.762,2.792,3223316.0
2016-09-16,2.77,2.83,2.758,2.777,5817259.0
2016-09-19,2.777,2.944,2.777,2.891,1607943.0
2016-09-20,2.913,2.936,2.845,2.898,3179318.0
2016-09-21,2.898,2.951,2.861,2.944,2539237.0
2016-09-22,3.027,3.156,3.016,3.156,4163507.0
2016-09-23,3.103,3.141,3.08,3.11,2695259.0
2016-09-26,3.035,3.118,3.004,3.095,1441521.0
2016-09-27,3.065,3.269,3.05,3.216,4756063.0
2016-09-28,3.148,3.231,3.118,3.216,3799812.0
2016-09-29,3.292,3.337,3.254,3.292,4187090.0
2016-09-30,3.239,3.269,3.141,3.163,2485607.0
2016-10-03,3.178,3.201,3.118,3.118,1291694.0
2016-10-04,3.141,3.193,3.125,3.156,2722120.0
2016-10-05,2.982,3.035,2.951,2.997,2994036.0
2016-10-06,3.072,3.118,2.974,2.982,3157143.0
2016-10-07,2.959,3.08,2.921,3.042,5294852.0
2016-10-10,3.019,3.035,2.876,2.891,6212697.0
2016-10-11,2.959,3.004,2.929,2.951,3027493.0
2016-10-12,2.913,2.97,2.898,2.959,2696127.0
2016-10-13,3.042,3.042,2.982,3.027,3086598.0
2016-10-14,2.982,3.004,2.861,2.906,4000136.0
2016-10-17,2.921,3.004,2.921,2.951,3634887.0
2016-10-18,2.966,2.982,2.913,2.921,2762848.0
2016-10-19,2.982,3.103,2.944,3.088,4323797.0
2016-10-20,3.118,3.167,3.08,3.148,2615135.0
2016-10-21,3.11,3.216,3.072,3.209,4732279.0
2016-10-24,3.171,3.171,3.11,3.141,2310005.0
2016-10-25,3.103,3.171,3.08,3.141,2004596.0
2016-10-26,3.088,3.231,3.088,3.216,3203960.0
2016-10-27,3.216,3.307,3.133,3.133,3957962.0
2016-10-28,3.141,3.269,3.141,3.262,3333391.0
2016-10-31,3.178,3.322,3.178,3.216,3005940.0
2016-11-01,3.209,3.231,3.08,3.171,2471553.0
2016-11-02,3.133,3.246,3.133,3.239,3663503.0
2016-11-03,3.239,3.262,3.193,3.231,3105405.0
2016-11-04,3.178,3.228,3.027,3.072,5348480.0
2016-11-07,3.057,3.216,3.057,3.209,3798047.0
2016-11-08,3.262,3.545,3.262,3.481,6362975.0
2016-11-09,3.519,3.595,3.341,3.421,8320482.0
2016-11-10,3.632,3.788,3.602,3.693,6436839.0
2016-11-11,3.723,3.772,3.617,3.678,5595249.0
2016-11-14,3.421,3.602,3.383,3.428,5186627.0
2016-11-15,3.496,3.595,3.458,3.542,6962382.0
2016-11-16,3.595,3.602,3.504,3.549,3156063.0
2016-11-17,3.511,3.511,3.398,3.458,3715864.0
2016-11-18,3.443,3.473,3.383,3.451,3830022.0
2016-11-21,3.451,3.564,3.413,3.526,3882839.0
2016-11-22,3.595,3.716,3.564,3.67,4955227.0
2016-11-23,3.701,3.708,3.617,3.655,3162479.0
2016-11-24,3.632,3.648,3.542,3.564,2121662.0
2016-11-25,3.602,3.678,3.572,3.663,2494570.0
2016-11-28,3.625,3.716,3.625,3.67,3020859.0
2016-11-29,3.64,3.659,3.383,3.428,8566015.0
2016-11-30,3.36,3.383,3.239,3.246,6409049.0
2016-12-01,3.284,3.352,3.201,3.231,6914384.0
2016-12-02,3.284,3.375,3.284,3.322,6537461.0
2016-12-05,3.307,3.405,3.254,3.262,4709844.0
2016-12-06,3.39,3.413,3.273,3.292,4784539.0
2016-12-07,3.337,3.345,3.231,3.269,3988325.0
2016-12-08,3.33,3.451,3.292,3.307,6696862.0
2016-12-09,3.277,3.368,3.224,3.246,5849155.0
2016-12-12,3.239,3.345,3.159,3.277,7984877.0
2016-12-13,3.292,3.307,3.141,3.156,5337673.0
2016-12-14,3.141,3.19,3.065,3.163,7684969.0
2016-12-15,3.072,3.103,3.019,3.065,7260714.0
2016-12-16,3.133,3.159,3.035,3.035,25811206.0
2016-12-19,3.035,3.084,2.997,3.057,4600935.0
2016-12-20,3.05,3.065,3.004,3.027,3985599.0
2016-12-21,3.065,3.212,3.065,3.186,5040251.0
2016-12-22,3.201,3.201,3.103,3.141,3693625.0
2016-12-23,3.118,3.125,3.088,3.103,1888251.0
2016-12-28,3.193,3.239,3.167,3.224,2782945.0
2016-12-29,3.224,3.254,3.205,3.239,2514146.0
2016-12-30,3.284,3.307,3.254,3.269,2048932.0
2017-01-03,3.224,3.326,3.224,3.315,3422529.0
2017-01-04,3.315,3.383,3.299,3.322,3286566.0
2017-01-05,3.368,3.443,3.345,3.36,4557905.0
2017-01-06,3.436,3.436,3.333,3.337,3618767.0
2017-01-09,3.345,3.39,3.337,3.368,2407651.0
2017-01-10,3.36,3.428,3.345,3.39,2911221.0
2017-01-11,3.451,3.534,3.428,3.511,3563831.0
2017-01-12,3.526,3.526,3.443,3.504,2324439.0
2017-01-13,3.443,3.496,3.141,3.148,9253064.0
2017-01-16,3.141,3.156,2.982,3.065,10674630.0
2017-01-17,3.057,3.133,3.05,3.11,4517712.0
2017-01-18,3.11,3.148,3.088,3.118,2754677.0
2017-01-19,3.141,3.163,3.088,3.118,2238676.0
2017-01-20,3.08,3.088,2.997,3.027,4526445.0
2017-01-23,3.027,3.042,2.921,2.929,5343399.0
2017-01-24,3.004,3.035,2.944,3.019,3825701.0
2017-01-25,2.989,3.057,2.966,3.042,4985290.0
2017-01-27,3.019,3.019,2.94,2.982,3578436.0
2017-01-30,2.959,2.989,2.944,2.966,3197239.0
2017-01-31,2.921,2.982,2.838,2.853,5572394.0
2017-02-01,2.913,2.913,2.823,2.861,4823530.0
2017-02-02,2.898,3.012,2.83,2.951,9929965.0
2017-02-03,3.042,3.186,2.898,2.921,11237099.0
2017-02-06,3.027,3.027,2.955,2.974,4621363.0
2017-02-07,3.042,3.103,3.027,3.057,5009784.0
2017-02-08,3.035,3.08,2.997,3.012,2257695.0
2017-02-09,3.042,3.103,3.012,3.027,2255031.0
2017-02-10,2.982,3.053,2.982,3.035,3357670.0
2017-02-13,3.095,3.193,3.088,3.178,4442857.0
2017-02-14,3.201,3.33,3.186,3.231,6689437.0
2017-02-15,3.292,3.345,3.246,3.277,6921634.0
2017-02-16,3.345,3.36,3.299,3.345,3777833.0
2017-02-17,3.345,3.345,3.216,3.224,2186907.0
2017-02-20,3.231,3.231,3.141,3.186,2298676.0
2017-02-21,3.065,3.072,2.929,2.989,9011269.0
2017-02-22,2.951,2.951,2.853,2.891,6792309.0
2017-02-23,2.951,2.951,2.845,2.898,4477355.0
2017-02-24,2.936,2.948,2.845,2.868,5459499.0
2017-02-27,2.891,2.936,2.811,2.853,4021382.0
2017-02-28,2.845,2.845,2.732,2.762,5710628.0
2017-03-01,2.732,2.747,2.641,2.694,4991064.0
2017-03-02,2.815,2.951,2.785,2.936,6199999.0
2017-03-03,2.792,2.853,2.792,2.838,5510693.0
2017-03-06,2.853,2.876,2.8,2.823,2933411.0
2017-03-07,2.792,2.792,2.739,2.77,3218583.0
2017-03-08,2.724,2.785,2.717,2.747,3749982.0
2017-03-09,2.69,2.701,2.629,2.659,3734501.0
2017-03-10,2.682,2.682,2.599,2.659,3639573.0
2017-03-13,2.659,2.674,2.606,2.637,4364627.0
2017-03-14,2.674,2.728,2.652,2.659,5626188.0
2017-03-15,2.637,2.682,2.561,2.606,5802076.0
2017-03-16,2.705,2.781,2.69,2.773,9071717.0
2017-03-17,2.834,2.864,2.781,2.857,7675174.0
2017-03-20,2.819,2.872,2.811,2.872,3803892.0
2017-03-21,2.849,2.925,2.766,2.781,4011095.0
2017-03-22,2.788,2.796,2.712,2.743,2494809.0
2017-03-23,2.705,2.773,2.705,2.766,1518640.0
2017-03-24,2.804,2.811,2.75,2.796,2514244.0
2017-03-27,2.796,2.796,2.697,2.72,3821750.0
2017-03-28,2.735,2.75,2.682,2.697,3805092.0
2017-03-29,2.728,2.743,2.633,2.644,4923594.0
2017-03-30,2.674,2.712,2.637,2.674,3174669.0
2017-03-31,2.674,2.75,2.652,2.72,3194184.0
2017-04-03,2.682,2.72,2.644,2.652,2973715.0
2017-04-04,2.652,2.728,2.629,2.69,2838549.0
2017-04-05,2.712,2.804,2.705,2.781,4589546.0
2017-04-06,2.804,2.819,2.766,2.796,3838711.0
2017-04-07,2.796,2.842,2.766,2.804,3439364.0
2017-04-10,2.826,2.826,2.709,2.75,2315002.0
2017-04-11,2.735,2.75,2.697,2.712,2397586.0
2017-04-12,2.773,2.781,2.697,2.75,3981412.0
2017-04-13,2.819,2.895,2.804,2.834,9516253.0
2017-04-18,2.804,2.834,2.674,2.705,6248135.0
2017-04-19,2.652,2.659,2.485,2.507,10371905.0
2017-04-20,2.469,2.492,2.382,2.401,9677503.0
2017-04-21,2.447,2.523,2.439,2.507,4523303.0
2017-04-24,2.5,2.523,2.439,2.454,3349332.0
2017-04-26,2.5,2.515,2.272,2.371,10862291.0
2017-04-27,2.424,2.492,2.371,2.469,9502062.0
2017-04-28,2.469,2.496,2.363,2.477,9793722.0
2017-05-01,2.469,2.485,2.378,2.424,6538853.0
2017-05-02,2.401,2.428,2.371,2.424,6318844.0
2017-05-03,2.401,2.424,2.34,2.34,5077334.0
2017-05-04,2.295,2.34,2.23,2.279,10923412.0
2017-05-05,2.234,2.241,2.158,2.173,8415807.0
2017-05-08,2.249,2.298,2.226,2.241,5232766.0
2017-05-09,2.264,2.317,2.226,2.31,5915003.0
2017-05-10,2.333,2.348,2.295,2.34,3805501.0
2017-05-11,2.363,2.401,2.333,2.386,3913404.0
2017-05-12,2.424,2.439,2.386,2.416,4638589.0
2017-05-15,2.378,2.424,2.355,2.393,2806281.0
2017-05-16,2.393,2.439,2.378,2.424,4086612.0
2017-05-17,2.378,2.431,2.378,2.424,2915892.0
2017-05-18,2.393,2.424,2.378,2.401,2903222.0
2017-05-19,2.401,2.439,2.386,2.431,3803684.0
2017-05-22,2.462,2.53,2.431,2.492,6730327.0
2017-05-23,2.492,2.545,2.477,2.53,3993485.0
2017-05-24,2.53,2.561,2.507,2.53,4809686.0
2017-05-25,2.553,2.614,2.515,2.599,3637022.0
2017-05-26,2.621,2.637,2.591,2.621,5383073.0
2017-05-29,2.637,2.637,2.599,2.637,4535718.0
2017-05-30,2.644,2.69,2.614,2.667,3970276.0
2017-05-31,2.697,2.735,2.678,2.72,6055926.0
2017-06-01,2.659,2.682,2.621,2.674,5997476.0
2017-06-02,2.659,2.728,2.659,2.705,3314718.0
2017-06-05,2.697,2.758,2.69,2.72,4436421.0
2017-06-06,2.735,2.75,2.697,2.728,4242378.0
2017-06-07,2.72,2.743,2.659,2.705,3391604.0
2017-06-08,2.644,2.674,2.561,2.576,7709091.0
2017-06-09,2.568,2.655,2.53,2.583,7223611.0
2017-06-13,2.485,2.523,2.431,2.5,12905259.0
2017-06-14,2.469,2.53,2.454,2.5,4984226.0
2017-06-15,2.454,2.523,2.447,2.507,10003235.0
2017-06-16,2.439,2.492,2.424,2.439,11728737.0
2017-06-19,2.431,2.431,2.382,2.409,5507920.0
2017-06-20,2.431,2.572,2.424,2.507,6310083.0
2017-06-21,2.431,2.469,2.295,2.355,6222250.0
2017-06-22,2.371,2.416,2.355,2.386,5441753.0
2017-06-23,2.386,2.393,2.317,2.355,4427817.0
2017-06-26,2.386,2.424,2.363,2.371,4371884.0
2017-06-27,2.34,2.386,2.298,2.371,5244204.0
2017-06-28,2.355,2.424,2.355,2.371,4581633.0
2017-06-29,2.401,2.496,2.393,2.477,4029121.0
2017-06-30,2.393,2.424,2.363,2.393,4077793.0
2017-07-03,2.393,2.424,2.378,2.386,2345315.0
2017-07-04,2.409,2.507,2.401,2.462,3203608.0
2017-07-05,2.462,2.507,2.416,2.492,3417235.0
2017-07-06,2.485,2.538,2.477,2.507,2674912.0
2017-07-07,2.462,2.477,2.393,2.416,4643404.0
2017-07-10,2.409,2.439,2.378,2.409,2920560.0
2017-07-11,2.401,2.454,2.393,2.416,3559744.0
2017-07-12,2.431,2.462,2.393,2.401,3585298.0
2017-07-13,2.462,2.5,2.439,2.454,2891864.0
2017-07-14,2.454,2.473,2.431,2.447,2392424.0
2017-07-17,2.523,2.583,2.492,2.523,3110921.0
2017-07-18,2.523,2.53,2.416,2.454,3169267.0
2017-07-19,2.454,2.477,2.355,2.386,5272497.0
2017-07-20,2.393,2.485,2.393,2.439,2736988.0
2017-07-21,2.409,2.45,2.397,2.431,2636153.0
2017-07-24,2.447,2.485,2.42,2.454,3751386.0
2017-07-25,2.469,2.515,2.454,2.5,2534648.0
2017-07-26,2.439,2.507,2.333,2.409,9830126.0
2017-07-27,2.378,2.424,2.317,2.325,6046399.0
2017-07-28,2.317,2.325,2.257,2.279,5506455.0
2017-07-31,2.295,2.325,2.279,2.287,3126015.0
2017-08-01,2.295,2.329,2.279,2.31,4478582.0
2017-08-02,2.317,2.317,2.264,2.287,3669219.0
2017-08-03,2.287,2.31,2.257,2.302,3790818.0
2017-08-04,2.295,2.382,2.295,2.363,4731549.0
2017-08-07,2.378,2.386,2.333,2.355,3435740.0
2017-08-08,2.355,2.401,2.348,2.401,5302447.0
2017-08-09,2.431,2.469,2.409,2.409,4900862.0
2017-08-10,2.424,2.583,2.416,2.53,8112925.0
2017-08-11,2.538,2.606,2.492,2.53,6852850.0
2017-08-14,2.538,2.644,2.515,2.606,6418624.0
2017-08-15,2.591,2.606,2.545,2.591,3912830.0
2017-08-16,2.591,2.591,2.523,2.561,3715485.0
2017-08-17,2.637,2.667,2.591,2.614,4119381.0
2017-08-18,2.576,2.583,2.545,2.576,2009803.0
2017-08-21,2.591,2.621,2.549,2.591,3719274.0
2017-08-22,2.606,2.728,2.606,2.659,5712842.0
2017-08-23,2.69,2.712,2.591,2.629,3688251.0
2017-08-24,2.606,2.682,2.599,2.637,4678374.0
2017-08-25,2.667,2.69,2.637,2.652,2006428.0
2017-08-28,2.659,2.667,2.606,2.621,1923120.0
2017-08-29,2.69,2.705,2.618,2.644,3079331.0
2017-08-30,2.644,2.663,2.591,2.599,3215052.0
2017-08-31,2.561,2.583,2.485,2.561,4353970.0
2017-09-01,2.621,2.69,2.606,2.682,3147154.0
2017-09-04,2.69,2.728,2.69,2.705,2627682.0
2017-09-05,2.72,2.842,2.712,2.819,4708656.0
2017-09-06,2.83,2.975,2.815,2.96,8084032.0
2017-09-07,3.013,3.044,2.963,2.998,7911289.0
2017-09-08,2.975,3.021,2.971,2.998,4089473.0
2017-09-11,2.921,2.937,2.857,2.868,4266231.0
2017-09-12,2.914,2.941,2.876,2.906,4746681.0
2017-09-13,2.967,2.998,2.891,2.96,5394674.0
2017-09-14,2.83,2.853,2.807,2.853,5513694.0
2017-09-15,2.815,2.845,2.7,2.716,5183311.0
2017-09-18,2.708,2.716,2.632,2.708,4484649.0
2017-09-19,2.723,2.75,2.696,2.731,3825648.0
2017-09-20,2.746,2.75,2.7,2.723,2420985.0
2017-09-21,2.761,2.769,2.639,2.67,3854385.0
2017-09-22,2.616,2.616,2.548,2.586,4852579.0
2017-09-25,2.532,2.601,2.494,2.593,3026563.0
2017-09-26,2.639,2.662,2.609,2.624,3922028.0
2017-09-27,2.593,2.639,2.563,2.632,3370266.0
2017-09-28,2.571,2.609,2.548,2.555,2428166.0
2017-09-29,2.563,2.662,2.563,2.639,2801080.0
2017-10-02,2.662,2.738,2.655,2.723,3009117.0
2017-10-03,2.746,2.822,2.731,2.784,4599715.0
2017-10-04,2.807,2.914,2.807,2.899,6667219.0
2017-10-05,2.868,2.876,2.815,2.822,4423899.0
2017-10-06,2.845,2.868,2.792,2.838,3288245.0
2017-10-09,2.868,2.883,2.819,2.838,1580403.0
2017-10-10,2.876,2.921,2.864,2.868,2978287.0
2017-10-11,2.899,2.937,2.876,2.929,2787377.0
2017-10-12,2.944,3.013,2.937,2.967,3854131.0
2017-10-13,2.983,2.983,2.899,2.899,3582393.0
2017-10-16,2.914,3.013,2.891,3.005,4531957.0
2017-10-17,3.089,3.227,3.089,3.196,9288657.0
2017-10-18,3.166,3.337,3.12,3.318,6658065.0
2017-10-19,3.272,3.375,3.227,3.303,5984265.0
2017-10-20,3.28,3.379,3.272,3.295,3929338.0
2017-10-23,3.303,3.333,3.249,3.257,4024428.0
2017-10-24,3.234,3.379,3.227,3.341,3823426.0
2017-10-25,3.356,3.494,3.341,3.41,6554906.0
2017-10-26,3.295,3.318,3.105,3.173,9402113.0
2017-10-27,3.143,3.181,3.066,3.082,6817891.0
2017-10-30,3.097,3.135,3.021,3.074,6983808.0
2017-10-31,3.082,3.105,3.028,3.059,5081485.0
2017-11-01,3.166,3.311,3.143,3.181,11798834.0
2017-11-02,3.227,3.349,3.227,3.295,7467499.0
2017-11-03,3.257,3.291,3.23,3.265,4627726.0
2017-11-06,3.265,3.291,3.234,3.272,2417682.0
2017-11-07,3.341,3.433,3.326,3.417,3518773.0
2017-11-08,3.356,3.402,3.318,3.394,3862767.0
2017-11-09,3.425,3.532,3.402,3.524,4074636.0
2017-11-10,3.463,3.52,3.364,3.478,5400899.0
2017-11-13,3.463,3.501,3.402,3.455,3865371.0
2017-11-14,3.471,3.471,3.345,3.394,4384123.0
2017-11-15,3.242,3.288,3.188,3.242,4119676.0
2017-11-16,3.196,3.288,3.166,3.242,4110084.0
2017-11-17,3.234,3.257,3.181,3.219,2431402.0
2017-11-20,3.204,3.288,3.204,3.234,3022355.0
2017-11-21,3.234,3.295,3.227,3.265,2715046.0
2017-11-22,3.303,3.417,3.303,3.41,4605838.0
2017-11-23,3.433,3.455,3.41,3.425,3846937.0
2017-11-24,3.394,3.425,3.326,3.356,2352978.0
2017-11-27,3.364,3.402,3.326,3.356,2090208.0
2017-11-28,3.272,3.372,3.272,3.333,5048822.0
2017-11-29,3.356,3.394,3.333,3.394,2143604.0
2017-11-30,3.333,3.379,3.188,3.204,4206762.0
2017-12-01,3.188,3.265,3.188,3.204,1992271.0
2017-12-04,3.265,3.265,3.15,3.188,2368531.0
2017-12-05,3.173,3.288,3.173,3.257,2519024.0
2017-12-06,3.15,3.173,3.044,3.097,5498279.0
2017-12-07,3.089,3.12,3.059,3.089,2237432.0
2017-12-08,3.089,3.108,3.013,3.051,5745776.0
2017-12-11,3.127,3.181,3.085,3.097,5080797.0
2017-12-12,3.143,3.188,3.105,3.112,4541087.0
2017-12-13,3.127,3.143,3.047,3.066,2514712.0
2017-12-14,3.082,3.28,3.066,3.265,4271196.0
2017-12-15,3.242,3.288,3.204,3.265,2650516.0
2017-12-18,3.295,3.387,3.295,3.311,2617353.0
2017-12-19,3.333,3.394,3.295,3.372,4424813.0
2017-12-20,3.349,3.417,3.311,3.387,2001831.0
2017-12-21,3.425,3.471,3.425,3.463,3136217.0
2017-12-22,3.44,3.486,3.417,3.455,1718500.0
2017-12-27,3.455,3.57,3.455,3.555,1720126.0
2017-12-28,3.577,3.585,3.501,3.585,2864762.0
2017-12-29,3.562,3.684,3.547,3.631,3346334.0
2018-01-02,3.707,3.73,3.616,3.677,2692951.0
2018-01-03,3.7,3.867,3.7,3.799,5046929.0
2018-01-04,3.844,3.844,3.619,3.692,5310889.0
2018-01-05,3.761,3.837,3.745,3.745,2620960.0
2018-01-08,3.745,3.822,3.738,3.745,2066384.0
2018-01-09,3.745,3.829,3.745,3.806,3172698.0
2018-01-10,3.799,3.822,3.684,3.692,2456747.0
2018-01-11,3.669,3.722,3.646,3.661,2190678.0
2018-01-12,3.646,3.806,3.646,3.776,2209904.0
2018-01-15,3.822,3.875,3.768,3.806,2779163.0
2018-01-16,3.761,3.951,3.745,3.867,4279916.0
2018-01-17,3.806,3.829,3.738,3.745,2519846.0
2018-01-18,3.814,3.852,3.692,3.707,3448898.0
2018-01-19,3.707,3.768,3.631,3.646,4221391.0
2018-01-22,3.646,3.738,3.639,3.715,1849129.0
2018-01-23,3.707,3.806,3.707,3.791,2598374.0
2018-01-24,3.791,3.825,3.738,3.822,2160794.0
2018-01-25,3.921,3.97,3.898,3.913,4298790.0
2018-01-29,3.905,3.989,3.886,3.967,2313945.0
2018-01-30,3.905,3.951,3.818,3.867,3786806.0
2018-01-31,3.776,3.89,3.745,3.837,4445878.0
2018-02-01,3.844,3.902,3.799,3.806,3717339.0
2018-02-02,3.837,3.867,3.738,3.745,2364233.0
2018-02-05,3.623,3.646,3.516,3.555,4372116.0
2018-02-06,3.433,3.524,3.425,3.455,5619682.0
2018-02-07,3.516,3.623,3.516,3.623,4765644.0
2018-02-08,3.524,3.585,3.52,3.555,2826107.0
2018-02-09,3.41,3.555,3.402,3.486,4090159.0
2018-02-12,3.433,3.509,3.417,3.463,2824807.0
2018-02-13,3.509,3.646,3.509,3.623,2110722.0
2018-02-14,3.623,3.661,3.577,3.639,2003120.0
2018-02-15,3.783,3.806,3.715,3.799,2821070.0
2018-02-16,3.822,3.867,3.783,3.814,2222985.0
2018-02-19,3.745,3.806,3.722,3.738,2996046.0
2018-02-20,3.661,3.722,3.661,3.707,2175480.0
2018-02-21,3.654,3.707,3.639,3.661,1577872.0
2018-02-22,3.646,3.852,3.646,3.761,2543111.0
2018-02-23,3.814,3.867,3.806,3.852,2128165.0
2018-02-26,3.875,3.936,3.875,3.913,3046735.0
2018-02-27,3.944,3.989,3.936,3.974,2817232.0
2018-02-28,3.944,3.959,3.86,3.867,2163967.0
2018-03-01,3.86,3.898,3.715,3.761,3524046.0
2018-03-02,3.73,3.822,3.692,3.761,1616943.0
2018-03-05,3.761,3.806,3.715,3.761,1353470.0
2018-03-06,3.799,3.829,3.761,3.791,2330251.0
2018-03-07,3.822,3.883,3.799,3.822,3361922.0
2018-03-08,3.852,3.86,3.806,3.852,3518968.0
2018-03-09,3.814,3.86,3.669,3.692,2944935.0
2018-03-12,3.749,3.772,3.496,3.596,15612288.0
2018-03-13,3.535,3.642,3.535,3.596,6432725.0
2018-03-14,3.558,3.665,3.481,3.573,11258710.0
2018-03-15,3.573,3.642,3.542,3.604,7972396.0
2018-03-16,3.604,3.695,3.596,3.665,32426629.0
2018-03-19,3.619,3.734,3.611,3.726,3347868.0
2018-03-20,3.726,3.764,3.665,3.68,3198918.0
2018-03-21,3.665,3.718,3.627,3.634,2025875.0
2018-03-22,3.642,3.726,3.642,3.718,2383302.0
2018-03-23,3.634,3.634,3.535,3.565,3337354.0
2018-03-26,3.512,3.569,3.496,3.527,3032123.0
2018-03-27,3.581,3.753,3.573,3.718,3705599.0
2018-03-28,3.672,3.695,3.604,3.619,3357508.0
2018-03-29,3.611,3.649,3.504,3.519,3001324.0
2018-04-03,3.496,3.688,3.493,3.68,4128255.0
2018-04-04,3.695,3.795,3.665,3.764,4262631.0
2018-04-05,3.741,3.818,3.734,3.749,3368000.0
2018-04-06,3.703,3.825,3.703,3.818,3773734.0
2018-04-09,3.81,3.81,3.711,3.772,2280200.0
2018-04-10,3.749,3.852,3.741,3.787,2588044.0
2018-04-11,3.795,3.894,3.78,3.871,3803340.0
2018-04-12,3.887,3.978,3.841,3.894,2885243.0
2018-04-13,3.879,3.902,3.81,3.833,2890371.0
2018-04-16,3.825,3.91,3.825,3.887,2702849.0
2018-04-17,3.879,3.998,3.879,3.956,5068741.0
2018-04-18,3.948,4.036,3.933,3.978,3821861.0
2018-04-19,4.284,4.384,4.2,4.284,9760170.0
2018-04-20,4.154,4.193,4.086,4.086,4825497.0
2018-04-23,4.124,4.216,4.093,4.093,2621457.0
2018-04-24,4.024,4.055,3.986,4.001,2739237.0
2018-04-26,3.971,4.063,3.952,4.017,2782818.0
2018-04-27,4.086,4.086,4.001,4.009,2167876.0
2018-04-30,4.009,4.043,3.925,3.956,3801043.0
2018-05-01,3.657,3.78,3.657,3.764,6863240.0
2018-05-02,3.741,3.825,3.703,3.749,6318321.0
2018-05-03,3.78,3.925,3.753,3.91,3382465.0
2018-05-04,3.879,3.971,3.864,3.871,3841964.0
2018-05-07,3.925,4.017,3.864,3.879,2487948.0
2018-05-08,3.94,3.948,3.833,3.848,2041937.0
2018-05-09,3.78,3.864,3.749,3.81,2660689.0
2018-05-10,3.841,3.887,3.772,3.81,2521614.0
2018-05-11,3.802,3.879,3.78,3.802,2121712.0
2018-05-14,3.833,3.887,3.734,3.741,3576790.0
2018-05-15,3.802,3.925,3.772,3.78,4307712.0
2018-05-16,3.78,3.825,3.672,3.718,3700254.0
2018-05-17,3.749,3.799,3.718,3.78,2239165.0
2018-05-18,3.833,3.833,3.692,3.711,3478305.0
2018-05-21,3.68,3.749,3.672,3.718,2178218.0
2018-05-22,3.711,3.772,3.703,3.711,2030024.0
2018-05-23,3.703,3.764,3.581,3.611,2848980.0
2018-05-24,3.581,3.619,3.55,3.573,1956622.0
2018-05-25,3.596,3.684,3.588,3.604,4130673.0
2018-05-28,3.588,3.607,3.55,3.596,2146867.0
2018-05-29,3.619,3.649,3.539,3.565,3711619.0
2018-05-30,3.519,3.577,3.466,3.565,3279192.0
2018-05-31,3.604,3.703,3.604,3.703,3767834.0
2018-06-01,3.657,3.818,3.607,3.802,6554407.0
2018-06-04,3.848,3.959,3.806,3.948,4301121.0
2018-06-05,3.91,3.933,3.883,3.917,3514767.0
2018-06-06,3.94,4.04,3.933,4.04,4203630.0
2018-06-07,4.055,4.101,4.032,4.093,3783649.0
2018-06-08,4.07,4.078,4.009,4.04,2855515.0
2018-06-12,3.994,4.059,3.917,3.94,4456707.0
2018-06-13,3.848,3.879,3.768,3.802,6237992.0
2018-06-14,3.833,3.917,3.829,3.902,5368682.0
2018-06-15,3.894,3.94,3.887,3.925,2591550.0
2018-06-18,3.864,3.871,3.81,3.864,1419578.0
2018-06-19,3.841,3.902,3.772,3.78,1530625.0
2018-06-20,3.78,3.818,3.749,3.78,2295495.0
2018-06-21,3.864,3.871,3.822,3.833,3217173.0
2018-06-22,3.825,3.841,3.795,3.818,1885632.0
2018-06-25,3.841,3.91,3.833,3.894,1694258.0
2018-06-26,3.81,3.825,3.772,3.818,1547265.0
2018-06-27,3.825,3.887,3.783,3.787,1777888.0
2018-06-28,3.841,3.963,3.841,3.948,5207907.0
2018-06-29,3.978,3.978,3.925,3.933,2792871.0
2018-07-02,3.94,4.032,3.925,3.986,4300037.0
2018-07-03,3.971,4.009,3.787,3.818,4253194.0
2018-07-04,3.802,3.845,3.741,3.757,4344634.0
2018-07-05,3.78,3.78,3.695,3.695,2379252.0
2018-07-06,3.688,3.799,3.672,3.757,2344177.0
2018-07-09,3.795,3.902,3.695,3.864,4589295.0
2018-07-10,3.894,3.902,3.825,3.833,2648777.0
2018-07-11,3.894,3.959,3.787,3.825,5877943.0
2018-07-12,3.848,3.871,3.787,3.825,4298731.0
2018-07-13,3.848,3.902,3.818,3.864,1411484.0
2018-07-16,3.871,3.883,3.795,3.795,1945028.0
2018-07-17,3.795,3.795,3.649,3.703,4304745.0
2018-07-18,3.741,3.749,3.634,3.649,2158545.0
2018-07-19,3.665,3.703,3.615,3.665,3659805.0
2018-07-20,3.672,3.672,3.573,3.581,2143788.0
2018-07-23,3.565,3.588,3.527,3.535,2415462.0
2018-07-24,3.527,3.604,3.504,3.55,2898755.0
2018-07-25,3.657,3.734,3.642,3.68,3695800.0
2018-07-26,3.711,3.726,3.672,3.703,2466739.0
2018-07-27,3.726,3.741,3.649,3.665,2136054.0
2018-07-30,3.558,3.573,3.382,3.42,7207561.0
2018-07-31,3.328,3.454,3.298,3.443,3823420.0
2018-08-01,3.435,3.535,3.405,3.519,3887592.0
2018-08-02,3.443,3.458,3.336,3.343,4991672.0
2018-08-03,3.351,3.374,3.252,3.267,3591419.0
2018-08-06,3.282,3.336,3.271,3.305,2546777.0
2018-08-07,3.305,3.328,3.221,3.267,3439439.0
2018-08-08,3.275,3.397,3.267,3.382,5021155.0
2018-08-09,3.366,3.382,3.29,3.366,3826651.0
2018-08-10,3.343,3.37,3.32,3.32,2488441.0
2018-08-13,3.351,3.359,3.213,3.229,3939539.0
2018-08-14,3.29,3.32,3.213,3.229,4926893.0
2018-08-15,3.229,3.248,3.137,3.152,4013698.0
2018-08-16,3.083,3.152,3.022,3.145,5463911.0
2018-08-17,3.175,3.221,3.122,3.145,2275241.0
2018-08-20,3.167,3.244,3.167,3.221,1876977.0
2018-08-21,3.229,3.282,3.145,3.275,2961730.0
2018-08-22,3.244,3.29,3.183,3.198,2984066.0
2018-08-23,3.206,3.236,3.137,3.167,3612827.0
2018-08-24,3.183,3.183,3.091,3.122,2855451.0
2018-08-27,3.099,3.213,3.076,3.206,2783490.0
2018-08-28,3.229,3.305,3.21,3.298,2992090.0
2018-08-29,3.458,3.512,3.298,3.32,4048500.0
2018-08-30,3.382,3.405,3.328,3.343,2582232.0
2018-08-31,3.351,3.366,3.252,3.275,3831542.0
2018-09-03,3.221,3.24,3.091,3.16,3847929.0
2018-09-04,3.137,3.259,3.137,3.221,1931471.0
2018-09-05,3.167,3.183,3.064,3.068,3890342.0
2018-09-06,3.068,3.099,3.06,3.068,2620789.0
2018-09-07,3.03,3.114,3.014,3.083,1512008.0
2018-09-10,3.06,3.091,3.011,3.068,3286096.0
2018-09-11,3.06,3.11,3.045,3.06,1260201.0
2018-09-12,3.037,3.141,3.029,3.122,2617138.0
2018-09-13,3.229,3.252,3.19,3.206,2000026.0
2018-09-14,3.183,3.279,3.183,3.275,1994790.0
2018-09-17,3.252,3.314,3.213,3.267,3795458.0
2018-09-18,3.206,3.283,3.167,3.275,3218598.0
2018-09-19,3.29,3.468,3.29,3.46,3418038.0
2018-09-20,3.491,3.637,3.491,3.529,5229727.0
2018-09-21,3.506,3.603,3.499,3.56,4445851.0
2018-09-24,3.537,3.552,3.483,3.537,2869453.0
2018-09-25,3.398,3.529,3.352,3.499,2877608.0
2018-09-26,3.468,3.572,3.468,3.56,4084880.0
2018-09-27,3.529,3.603,3.526,3.552,2642058.0
2018-09-28,3.491,3.622,3.491,3.591,2696537.0
2018-10-01,3.537,3.63,3.506,3.606,972247.0
2018-10-02,3.583,3.618,3.495,3.537,3837089.0
2018-10-03,3.537,3.683,3.529,3.653,3670962.0
2018-10-04,3.668,3.764,3.668,3.737,4013269.0
2018-10-05,3.668,3.699,3.606,3.622,2066907.0
2018-10-08,3.583,3.63,3.499,3.514,2142071.0
2018-10-09,3.46,3.56,3.429,3.506,2325778.0
2018-10-10,3.475,3.537,3.46,3.46,2552845.0
2018-10-11,3.314,3.368,3.252,3.26,5121790.0
2018-10-12,3.244,3.406,3.244,3.375,3975704.0
2018-10-15,3.29,3.344,3.233,3.29,2275292.0
2018-10-16,3.298,3.383,3.298,3.352,1847869.0
2018-10-17,3.337,3.398,3.29,3.314,1389091.0
2018-10-18,3.283,3.306,3.221,3.244,2054095.0
2018-10-19,3.237,3.264,3.213,3.237,1463003.0
2018-10-22,3.229,3.368,3.206,3.306,2561741.0
2018-10-23,3.29,3.325,3.24,3.26,663738.0
2018-10-24,3.252,3.294,3.19,3.237,1441224.0
2018-10-25,3.229,3.229,3.059,3.067,2988973.0
2018-10-26,3.121,3.144,3.052,3.052,3877968.0
2018-10-29,3.036,3.113,3.005,3.067,2470002.0
2018-10-30,3.129,3.175,3.067,3.129,3991859.0
2018-10-31,3.082,3.129,3.059,3.113,2762341.0
2018-11-01,3.159,3.221,3.152,3.19,4166741.0
2018-11-02,3.19,3.298,3.19,3.283,2885720.0
2018-11-05,3.275,3.425,3.275,3.314,4178171.0
2018-11-06,3.36,3.483,3.337,3.406,3936310.0
2018-11-07,3.398,3.452,3.36,3.406,2110868.0
2018-11-08,3.437,3.491,3.402,3.445,1510024.0
2018-11-09,3.421,3.445,3.306,3.329,2296960.0
2018-11-12,3.298,3.46,3.24,3.26,2687136.0
2018-11-13,3.206,3.24,3.183,3.19,2426838.0
2018-11-14,3.183,3.221,3.121,3.129,2282386.0
2018-11-15,3.129,3.159,3.055,3.067,3532207.0
2018-11-16,3.113,3.233,3.106,3.206,2730690.0
2018-11-19,3.198,3.237,3.159,3.183,1484976.0
2018-11-20,3.167,3.19,3.098,3.113,1604287.0
2018-11-21,3.059,3.059,2.928,2.982,4322995.0
2018-11-22,3.021,3.067,3.005,3.005,1646159.0
2018-11-23,3.036,3.036,2.959,2.998,1587837.0
2018-11-26,2.951,2.951,2.759,2.766,3978867.0
2018-11-27,2.79,2.828,2.743,2.813,4015015.0
2018-11-28,2.828,2.828,2.774,2.805,2140887.0
2018-11-29,2.867,2.967,2.844,2.921,2781481.0
2018-11-30,2.928,2.959,2.867,2.928,2109982.0
2018-12-03,3.013,3.167,3.013,3.159,3142181.0
2018-12-04,3.106,3.159,3.013,3.036,2203252.0
2018-12-05,2.936,3.09,2.882,3.028,3681377.0
2018-12-06,3.067,3.082,2.928,2.967,2330620.0
2018-12-07,2.928,2.975,2.901,2.936,1357794.0
2018-12-10,2.913,2.959,2.867,2.882,1987405.0
2018-12-11,2.851,2.936,2.828,2.936,2915815.0
2018-12-12,2.944,3.04,2.944,2.982,3995643.0
2018-12-13,2.936,3.094,2.921,3.052,2615902.0
2018-12-14,3.005,3.059,2.967,2.99,2259367.0
2018-12-17,2.967,3.121,2.967,3.067,1640402.0
2018-12-18,3.075,3.144,3.052,3.082,1683355.0
2018-12-19,3.021,3.082,2.982,3.044,2825115.0
2018-12-20,2.951,3.005,2.813,2.828,2695046.0
2018-12-21,2.859,2.936,2.847,2.897,3654195.0
2018-12-24,2.867,2.944,2.836,2.897,990752.0
2018-12-27,2.921,3.032,2.921,2.967,1580332.0
2018-12-28,3.005,3.059,2.99,3.036,1046802.0
2018-12-31,3.021,3.059,2.936,2.944,1244285.0
2019-01-02,2.897,2.975,2.782,2.797,2154127.0
2019-01-03,2.828,2.867,2.79,2.813,3742790.0
2019-01-04,2.82,2.905,2.801,2.89,2883046.0
2019-01-07,2.944,3.036,2.944,3.028,2342905.0
2019-01-08,3.005,3.036,2.882,2.936,3879425.0
2019-01-09,2.928,3.098,2.913,3.082,3044937.0
2019-01-10,3.098,3.167,3.059,3.09,2154524.0
2019-01-11,3.082,3.109,3.025,3.09,2326378.0
2019-01-14,3.09,3.136,3.021,3.044,2191190.0
2019-01-15,3.052,3.213,3.021,3.206,3099479.0
2019-01-16,3.175,3.206,3.082,3.106,2253345.0
2019-01-17,3.121,3.136,3.052,3.059,2184342.0
2019-01-18,3.082,3.129,3.063,3.09,2546094.0
2019-01-21,3.129,3.217,3.129,3.183,1636188.0
2019-01-22,3.159,3.221,3.075,3.09,1646195.0
2019-01-23,3.082,3.144,3.052,3.136,2210256.0
2019-01-24,3.136,3.167,3.086,3.144,1474116.0
2019-01-25,3.183,3.237,3.152,3.175,1347140.0
2019-01-29,3.152,3.248,3.152,3.213,2049779.0
2019-01-30,3.267,3.329,3.24,3.252,2882798.0
2019-01-31,3.391,3.499,3.337,3.375,4065312.0
2019-02-01,3.314,3.356,3.19,3.321,3257451.0
2019-02-04,3.337,3.429,3.321,3.414,1853420.0
2019-02-05,3.483,3.529,3.418,3.514,3627431.0
2019-02-06,3.499,3.699,3.483,3.668,3623566.0
2019-02-07,3.637,3.672,3.529,3.552,4000192.0
2019-02-08,3.522,3.568,3.495,3.529,1615333.0
2019-02-11,3.491,3.576,3.475,3.545,1372333.0
2019-02-12,3.537,3.61,3.506,3.591,1479931.0
2019-02-13,3.583,3.645,3.568,3.606,1280202.0
2019-02-14,3.598,3.71,3.598,3.676,1816959.0
2019-02-15,3.645,3.699,3.614,3.676,1954307.0
2019-02-18,3.714,3.792,3.707,3.722,1590209.0
2019-02-19,3.753,3.761,3.66,3.714,1707604.0
2019-02-20,3.761,3.831,3.749,3.761,2561795.0
2019-02-21,3.823,3.823,3.676,3.761,2663621.0
2019-02-22,3.738,3.784,3.714,3.776,1046756.0
2019-02-25,3.776,3.838,3.722,3.838,2720241.0
2019-02-26,3.8,3.838,3.769,3.807,1731841.0
2019-02-27,3.792,3.869,3.792,3.854,1837446.0
2019-02-28,3.815,3.854,3.761,3.784,1503934.0
2019-03-01,3.738,3.8,3.707,3.722,2240350.0
2019-03-04,3.707,3.784,3.707,3.73,2340522.0
2019-03-05,3.676,3.691,3.61,3.637,3062725.0
2019-03-06,3.668,3.9,3.668,3.846,4385575.0
2019-03-07,3.862,3.889,3.838,3.854,2249614.0
2019-03-08,3.753,3.8,3.683,3.691,2795152.0
2019-03-11,3.66,3.738,3.652,3.722,1936015.0
2019-03-12,3.769,3.784,3.714,3.714,1240004.0
2019-03-13,3.699,3.765,3.668,3.745,2347259.0
2019-03-14,3.753,3.823,3.742,3.8,1786012.0
2019-03-15,3.8,3.823,3.73,3.807,1430437.0
2019-03-18,3.807,3.823,3.753,3.769,1082958.0
2019-03-19,3.769,3.815,3.757,3.776,1175084.0
2019-03-20,3.769,3.807,3.722,3.738,1935870.0
2019-03-21,3.738,3.807,3.738,3.753,3304460.0
2019-03-22,3.784,3.815,3.699,3.714,2200630.0
2019-03-25,3.66,3.699,3.614,3.637,1518970.0
2019-03-26,3.66,3.726,3.645,3.714,1059318.0
2019-03-27,3.722,3.761,3.691,3.738,1269238.0
2019-03-28,3.722,3.769,3.714,3.761,1328901.0
2019-03-29,3.714,3.804,3.66,3.769,2148606.0
2019-04-01,3.784,3.893,3.784,3.815,1919045.0
2019-04-02,3.831,3.866,3.8,3.815,1256693.0
2019-04-03,3.885,3.893,3.792,3.815,2436111.0
2019-04-04,3.838,3.854,3.792,3.8,1977770.0
2019-04-05,3.823,3.831,3.773,3.776,1826291.0
2019-04-08,3.792,3.846,3.792,3.823,3233294.0
2019-04-09,3.846,3.986,3.838,3.939,4020245.0
2019-04-10,3.831,3.885,3.769,3.776,2723885.0
2019-04-11,3.722,3.753,3.676,3.683,3094261.0
2019-04-12,3.668,3.699,3.614,3.637,1978432.0
2019-04-15,3.676,3.691,3.633,3.645,1405645.0
2019-04-16,3.629,3.73,3.629,3.714,1963460.0
2019-04-17,3.738,3.738,3.683,3.699,2029925.0
2019-04-18,3.73,3.745,3.687,3.699,1407215.0
2019-04-23,3.691,3.722,3.629,3.722,1748199.0
2019-04-24,3.66,3.66,3.559,3.59,2442829.0
2019-04-26,3.552,3.559,3.517,3.544,1737291.0
2019-04-29,3.552,3.567,3.513,3.521,1403749.0
2019-04-30,3.559,3.583,3.435,3.458,3038452.0
2019-05-01,3.575,3.637,3.544,3.552,3340819.0
2019-05-02,3.536,3.598,3.482,3.59,2972691.0
2019-05-03,3.559,3.621,3.528,3.583,1291761.0
2019-05-06,3.521,3.552,3.389,3.404,3065786.0
2019-05-07,3.474,3.567,3.447,3.552,2665431.0
2019-05-08,3.489,3.563,3.474,3.552,1377293.0
2019-05-09,3.513,3.563,3.489,3.528,1651154.0
2019-05-10,3.497,3.602,3.497,3.528,1562988.0
2019-05-13,3.521,3.575,3.521,3.544,770872.0
2019-05-14,3.489,3.536,3.451,3.536,2546208.0
2019-05-15,3.497,3.617,3.497,3.614,1808692.0
2019-05-16,3.652,3.722,3.652,3.699,2111973.0
2019-05-17,3.683,3.761,3.645,3.761,1394862.0
2019-05-20,3.745,3.784,3.691,3.745,1757297.0
2019-05-21,3.745,3.761,3.699,3.761,883948.0
2019-05-22,3.784,3.8,3.734,3.753,1648122.0
2019-05-23,3.753,3.753,3.66,3.66,1510874.0
2019-05-24,3.621,3.645,3.548,3.552,1447983.0
2019-05-27,3.668,3.683,3.614,3.645,1318291.0
2019-05-28,3.637,3.699,3.637,3.66,1105358.0
2019-05-29,3.614,3.648,3.579,3.606,887810.0
2019-05-30,3.598,3.629,3.505,3.505,1632242.0
2019-05-31,3.482,3.513,3.435,3.458,2149091.0
2019-06-03,3.427,3.447,3.365,3.365,1818844.0
2019-06-04,3.389,3.447,3.389,3.412,1809114.0
2019-06-05,3.435,3.489,3.381,3.396,2008282.0
2019-06-06,3.35,3.389,3.284,3.319,3226124.0
2019-06-07,3.342,3.424,3.342,3.404,2238864.0
2019-06-11,3.443,3.458,3.408,3.435,2032911.0
2019-06-12,3.443,3.536,3.443,3.513,2054776.0
2019-06-13,3.489,3.509,3.447,3.458,1844415.0
2019-06-14,3.451,3.571,3.451,3.552,2973617.0
2019-06-17,3.567,3.567,3.474,3.489,2100381.0
2019-06-18,3.528,3.552,3.505,3.528,2518870.0
2019-06-19,3.637,3.676,3.598,3.629,2016730.0
2019-06-20,3.683,3.749,3.621,3.722,3335630.0
2019-06-21,3.73,3.807,3.722,3.745,2004017.0
2019-06-24,3.738,3.761,3.699,3.738,1701720.0
2019-06-25,3.722,3.757,3.679,3.707,2402017.0
2019-06-26,3.707,3.753,3.683,3.691,2134521.0
2019-06-27,3.73,3.753,3.683,3.745,2022707.0
2019-06-28,3.738,3.745,3.637,3.66,1856031.0
2019-07-01,3.683,3.738,3.656,3.683,2422577.0
2019-07-02,3.66,3.73,3.656,3.707,2261680.0
2019-07-03,3.761,3.838,3.668,3.714,2788721.0
2019-07-04,3.8,3.835,3.71,3.807,834612.0
2019-07-05,3.838,3.885,3.784,3.838,1934235.0
2019-07-08,3.838,3.862,3.807,3.823,1071247.0
2019-07-09,3.838,3.854,3.753,3.807,1385291.0
2019-07-10,3.838,3.838,3.73,3.761,1804042.0
2019-07-11,3.823,3.9,3.815,3.862,2192257.0
2019-07-12,3.854,3.854,3.796,3.831,1595198.0
2019-07-15,3.877,3.963,3.838,3.908,2936042.0
2019-07-16,3.893,3.916,3.862,3.877,1538198.0
2019-07-17,3.9,4.032,3.893,4.025,2944410.0
2019-07-18,4.063,4.11,3.986,4.094,3574871.0
2019-07-19,4.149,4.222,4.11,4.18,2724126.0
2019-07-22,4.172,4.249,4.141,4.211,3215265.0
2019-07-23,4.218,4.257,4.18,4.226,2465092.0
2019-07-24,4.242,4.327,4.234,4.319,2364979.0
2019-07-25,4.342,4.381,4.304,4.327,2270345.0
2019-07-26,4.187,4.28,4.149,4.265,4386972.0
2019-07-29,4.288,4.335,4.257,4.296,1748612.0
2019-07-30,4.342,4.412,4.319,4.366,2405887.0
2019-07-31,4.28,4.304,4.156,4.172,5545690.0
2019-08-01,4.048,4.156,4.048,4.094,3100234.0
2019-08-02,4.141,4.141,4.025,4.094,3022394.0
2019-08-05,4.071,4.075,3.97,3.978,2180958.0
2019-08-06,3.924,4.048,3.862,3.994,5011927.0
2019-08-07,3.947,4.056,3.908,4.032,4117552.0
2019-08-08,4.017,4.249,4.009,4.234,5560936.0
2019-08-09,4.397,4.467,4.335,4.459,3594541.0
2019-08-12,4.342,4.397,4.269,4.319,3130383.0
2019-08-13,4.311,4.405,4.273,4.335,2874542.0
2019-08-14,4.319,4.389,4.249,4.296,2388761.0
2019-08-15,4.28,4.28,4.133,4.149,2790853.0
2019-08-16,4.156,4.234,4.106,4.156,2888992.0
2019-08-19,4.187,4.218,4.118,4.125,2182206.0
2019-08-20,4.087,4.172,4.04,4.156,1992450.0
2019-08-21,4.087,4.141,4.036,4.063,2797813.0
2019-08-22,4.048,4.09,4.032,4.048,1555453.0
2019-08-23,4.017,4.017,3.893,3.9,2130697.0
2019-08-26,3.885,4.001,3.854,3.924,3178035.0
2019-08-27,3.908,3.986,3.908,3.931,2161314.0
2019-08-28,3.963,4.094,3.931,4.056,2940303.0
2019-08-29,4.11,4.218,4.071,4.102,3490216.0
2019-08-30,4.18,4.28,4.141,4.218,3365640.0
2019-09-02,4.653,4.73,4.529,4.653,8773692.0
2019-09-03,4.691,4.788,4.645,4.73,5971390.0
2019-09-04,4.699,4.804,4.691,4.761,5123571.0
2019-09-05,4.769,4.885,4.761,4.862,6171895.0
2019-09-06,4.761,4.823,4.699,4.746,5591664.0
2019-09-09,4.73,4.94,4.707,4.909,3610108.0
2019-09-10,4.955,5.04,4.932,4.994,4709755.0
2019-09-11,5.008,5.103,4.992,5.071,5238626.0
2019-09-12,5.155,5.186,5.028,5.076,5285506.0
2019-09-13,5.028,5.131,5.005,5.123,3519991.0
2019-09-16,5.084,5.194,5.028,5.155,3584423.0
2019-09-17,5.163,5.242,5.092,5.092,4584841.0
2019-09-18,5.06,5.107,4.997,5.06,4806285.0
2019-09-19,5.028,5.076,4.997,5.013,4170596.0
2019-09-20,5.005,5.092,4.918,5.021,2716463.0
2019-09-23,5.076,5.115,4.989,5.084,2548016.0
2019-09-24,5.013,5.147,4.942,5.099,3080600.0
2019-09-25,5.036,5.092,4.997,5.06,2589849.0
2019-09-26,5.107,5.123,5.052,5.092,1782623.0
2019-09-27,5.115,5.171,5.099,5.107,1891709.0
2019-09-30,5.099,5.171,5.076,5.084,2133395.0
2019-10-01,5.092,5.135,5.005,5.099,2459237.0
2019-10-02,4.989,5.044,4.918,4.934,4294359.0
2019-10-03,4.871,4.965,4.839,4.839,3747444.0
2019-10-04,4.815,4.902,4.776,4.878,2314122.0
2019-10-07,4.894,4.957,4.894,4.949,1544679.0
2019-10-08,4.981,5.036,4.957,4.997,2133482.0
2019-10-09,4.949,5.005,4.918,4.942,1779866.0
2019-10-10,4.949,4.997,4.926,4.949,3074383.0
2019-10-11,4.926,5.005,4.874,4.934,2488093.0
2019-10-14,4.894,4.957,4.819,4.823,3150332.0
2019-10-15,4.705,4.839,4.65,4.8,3775219.0
2019-10-16,4.8,4.902,4.744,4.847,2998654.0
2019-10-17,4.894,4.985,4.8,4.815,4113274.0
2019-10-18,4.768,4.807,4.539,4.539,5200905.0
2019-10-21,4.539,4.669,4.539,4.634,2477938.0
2019-10-22,4.626,4.768,4.61,4.752,2474542.0
2019-10-23,4.863,4.871,4.768,4.768,3085859.0
2019-10-24,4.823,4.871,4.776,4.855,2043499.0
2019-10-25,4.894,4.926,4.843,4.918,2616369.0
2019-10-28,4.989,5.04,4.957,4.973,2221846.0
2019-10-29,5.021,5.171,4.997,5.147,4917076.0
2019-10-30,5.131,5.131,4.949,5.028,3450057.0
2019-10-31,4.973,5.028,4.949,5.028,2703743.0
2019-11-01,4.949,5.068,4.886,5.052,2413146.0
2019-11-04,4.973,5.249,4.942,5.013,4446995.0
2019-11-05,5.099,5.19,5.052,5.052,2222523.0
2019-11-06,5.013,5.135,4.973,5.076,3019920.0
2019-11-07,5.06,5.171,5.021,5.163,2369763.0
2019-11-08,5.171,5.21,5.131,5.194,2385627.0
2019-11-11,5.147,5.178,5.021,5.068,2970710.0
2019-11-12,4.894,4.973,4.839,4.942,2512774.0
2019-11-13,4.949,4.997,4.871,4.926,1859717.0
2019-11-14,5.028,5.131,4.91,4.957,2240952.0
2019-11-15,4.934,4.957,4.815,4.855,2595793.0
2019-11-18,4.831,4.906,4.807,4.855,1882857.0
2019-11-19,4.815,4.942,4.815,4.918,2417054.0
2019-11-20,4.839,4.918,4.752,4.776,2720520.0
2019-11-21,4.681,4.752,4.661,4.713,3609118.0
2019-11-22,4.705,4.839,4.705,4.792,2712190.0
2019-11-25,4.855,4.863,4.681,4.697,2315371.0
2019-11-26,4.713,4.76,4.638,4.689,2651901.0
2019-11-27,4.721,4.776,4.626,4.689,3023931.0
2019-11-28,4.65,4.705,4.618,4.673,1905996.0
2019-11-29,4.665,4.752,4.586,4.618,2753650.0
2019-12-02,4.642,4.713,4.602,4.665,4451025.0
2019-12-03,4.618,4.736,4.578,4.705,3460259.0
2019-12-04,4.626,4.665,4.547,4.563,4143992.0
2019-12-05,4.571,4.653,4.571,4.61,2409877.0
2019-12-06,4.618,4.713,4.618,4.681,3162854.0
2019-12-09,4.736,4.776,4.673,4.721,2389464.0
2019-12-10,4.697,4.76,4.646,4.744,2622929.0
2019-12-11,4.744,4.839,4.705,4.823,3069596.0
2019-12-12,4.815,4.981,4.815,4.871,2902384.0
2019-12-13,4.871,4.973,4.863,4.934,3780926.0
2019-12-16,4.934,5.013,4.934,4.973,2049332.0
2019-12-17,4.957,5.032,4.934,4.981,1772848.0
2019-12-18,4.973,5.028,4.894,4.918,1782206.0
2019-12-19,4.942,5.028,4.902,4.989,2656995.0
2019-12-20,4.942,5.036,4.942,4.997,1166625.0
2019-12-23,5.005,5.013,4.926,4.934,1054150.0
2019-12-24,4.91,4.949,4.878,4.918,831568.0
2019-12-27,5.005,5.159,4.989,5.155,1553528.0
2019-12-30,5.092,5.119,5.013,5.044,1460984.0
2019-12-31,4.989,5.001,4.926,4.926,1045075.0
2020-01-02,4.926,4.949,4.871,4.871,1081409.0
2020-01-03,4.926,5.009,4.926,4.981,1493385.0
2020-01-06,4.91,5.028,4.91,5.021,2174661.0
2020-01-07,5.076,5.139,5.021,5.131,2844351.0
2020-01-08,5.368,5.613,5.368,5.455,7814374.0
2020-01-09,5.447,5.478,5.273,5.352,3924831.0
2020-01-10,5.399,5.439,5.328,5.399,1803995.0
2020-01-13,5.423,5.431,5.336,5.376,1383326.0
2020-01-14,5.368,5.435,5.328,5.352,2038301.0
2020-01-15,5.305,5.309,5.202,5.257,2956005.0
2020-01-16,5.376,5.392,5.269,5.273,2093309.0
2020-01-17,5.249,5.328,5.249,5.273,1646864.0
2020-01-20,5.249,5.336,5.249,5.305,1188487.0
2020-01-21,5.328,5.328,5.234,5.265,960781.0
2020-01-22,5.281,5.336,5.242,5.257,1524473.0
2020-01-23,5.281,5.281,5.139,5.139,1465501.0
2020-01-24,5.194,5.194,5.084,5.084,1582390.0
2020-01-28,4.934,4.965,4.871,4.949,1264734.0
2020-01-29,4.981,5.021,4.914,4.989,2455029.0
2020-01-30,5.107,5.107,4.784,4.815,3477003.0
2020-01-31,4.815,4.886,4.784,4.815,3075554.0
2020-02-03,4.65,4.736,4.563,4.578,4889650.0
2020-02-04,4.492,4.626,4.46,4.571,4470529.0
2020-02-05,4.657,4.673,4.571,4.65,4187999.0
2020-02-06,4.721,4.847,4.626,4.847,6507319.0
2020-02-07,4.823,4.831,4.705,4.713,3580614.0
2020-02-10,4.697,4.697,4.523,4.61,3962043.0
2020-02-11,4.594,4.657,4.578,4.626,2692851.0
2020-02-12,4.626,4.63,4.514,4.602,3681094.0
2020-02-13,4.627,4.663,4.531,4.579,2001134.0
2020-02-14,4.627,4.651,4.563,4.587,2316319.0
2020-02-17,4.531,4.595,4.527,4.587,1853511.0
2020-02-18,4.539,4.619,4.507,4.523,1887487.0
2020-02-19,4.579,4.695,4.551,4.675,3870150.0
2020-02-20,4.675,4.791,4.667,4.683,2434684.0
2020-02-21,4.683,4.747,4.627,4.627,2787805.0
2020-02-24,4.555,4.579,4.428,4.539,2549837.0
2020-02-25,4.404,4.468,4.38,4.396,2717645.0
2020-02-26,4.252,4.372,4.252,4.332,3490963.0
2020-02-27,4.308,4.348,4.276,4.332,4862612.0
2020-02-28,4.061,4.3,4.061,4.204,5158185.0
2020-03-02,4.116,4.268,4.045,4.244,5954515.0
2020-03-03,4.3,4.348,4.236,4.244,4300198.0
2020-03-04,4.148,4.244,4.14,4.14,2696503.0
2020-03-05,4.244,4.308,4.14,4.172,4070874.0
2020-03-06,4.077,4.132,4.013,4.013,2630031.0
2020-03-09,3.789,3.837,3.598,3.598,4218596.0
2020-03-10,3.454,3.742,3.426,3.742,6685918.0
2020-03-11,3.75,3.781,3.55,3.55,4323706.0
2020-03-12,3.43,3.542,3.287,3.351,5625656.0
2020-03-13,3.183,3.335,3.04,3.335,8997298.0
2020-03-16,3.127,3.231,2.976,2.976,4724683.0
2020-03-17,3.063,3.183,2.968,3.047,6680893.0
2020-03-18,3.008,3.032,2.768,2.832,5541390.0
2020-03-19,2.76,2.872,2.704,2.712,5830256.0
2020-03-20,2.8,2.96,2.768,2.936,5035669.0
2020-03-23,2.712,2.872,2.609,2.776,3690751.0
2020-03-24,2.872,3.127,2.82,3.008,4052801.0
2020-03-25,3.239,3.43,3.207,3.43,6257240.0
2020-03-26,3.534,3.654,3.327,3.414,6016931.0
2020-03-27,3.494,3.574,3.183,3.207,3535714.0
2020-03-30,3.391,3.582,3.159,3.446,4958569.0
2020-03-31,3.446,3.466,3.295,3.375,3866989.0
2020-04-01,3.454,3.582,3.295,3.383,3358390.0
2020-04-02,3.279,3.518,3.263,3.462,2611457.0
2020-04-03,3.734,3.909,3.534,3.59,4233880.0
2020-04-06,3.534,3.67,3.454,3.622,2454117.0
2020-04-07,3.702,3.757,3.55,3.662,2917355.0
2020-04-08,3.63,3.861,3.614,3.837,4420361.0
2020-04-09,3.901,3.957,3.694,3.789,3618507.0
2020-04-14,3.885,4.029,3.853,4.013,2784620.0
2020-04-15,4.029,4.029,3.845,3.933,3686820.0
2020-04-16,3.901,3.925,3.757,3.781,2759258.0
2020-04-17,3.861,3.965,3.805,3.949,1691435.0
2020-04-20,3.869,3.941,3.765,3.765,2020200.0
2020-04-21,3.773,3.901,3.638,3.678,2671074.0
2020-04-22,3.614,3.686,3.486,3.55,2492702.0
2020-04-23,3.67,3.765,3.582,3.71,2920440.0
2020-04-24,3.71,3.789,3.686,3.765,1593130.0
2020-04-27,3.75,3.805,3.694,3.726,2191323.0
2020-04-28,3.813,3.877,3.757,3.757,2576413.0
2020-04-29,3.797,3.853,3.654,3.734,3485146.0
2020-04-30,3.789,3.821,3.698,3.781,2949826.0
2020-05-01,3.71,3.773,3.518,3.518,2955398.0
2020-05-04,3.486,3.606,3.47,3.574,1746973.0
2020-05-05,3.582,3.718,3.582,3.71,3021388.0
2020-05-06,3.67,3.757,3.662,3.734,2162864.0
2020-05-07,3.757,3.757,3.678,3.726,2086805.0
2020-05-08,3.726,3.789,3.574,3.622,2762096.0
2020-05-11,3.662,3.75,3.662,3.67,1986083.0
2020-05-12,3.654,3.694,3.566,3.638,157825.0
2020-05-13,3.518,3.678,3.518,3.622,3826745.0
2020-05-14,3.654,3.726,3.614,3.638,2158122.0
2020-05-15,3.67,3.757,3.662,3.75,1100193.0
2020-05-18,3.869,3.917,3.809,3.861,1995310.0
2020-05-19,3.981,3.981,3.869,3.933,1966955.0
2020-05-20,3.965,4.061,3.901,4.013,2197275.0
2020-05-21,4.061,4.172,4.045,4.14,3043492.0
2020-05-22,4.109,4.109,3.933,3.981,3322144.0
2020-05-25,4.029,4.037,3.885,3.925,2293347.0
2020-05-26,3.941,3.949,3.885,3.949,2903937.0
2020-05-27,3.965,4.093,3.941,4.037,5499731.0
2020-05-28,3.989,4.081,3.885,3.941,2434509.0
2020-05-29,3.949,4.093,3.949,4.005,4185918.0
2020-06-01,4.013,4.132,3.973,4.132,2755315.0
2020-06-02,4.172,4.212,4.101,4.116,3404348.0
2020-06-03,4.148,4.244,4.148,4.228,3396196.0
2020-06-04,4.244,4.268,4.116,4.18,4660113.0
2020-06-05,4.172,4.22,4.037,4.093,3216626.0
2020-06-09,4.188,4.324,4.156,4.244,3700202.0
2020-06-10,4.204,4.236,4.156,4.22,2395177.0
2020-06-11,4.164,4.228,4.077,4.085,2458121.0
2020-06-12,3.973,4.077,3.917,4.037,2754696.0
2020-06-15,3.909,3.941,3.797,3.805,3103258.0
2020-06-16,3.917,4.017,3.861,4.013,3670109.0
2020-06-17,4.021,4.069,3.905,3.973,2243777.0
2020-06-18,3.949,4.013,3.917,3.973,2215948.0
2020-06-19,3.989,4.021,3.853,3.869,2620011.0
2020-06-22,3.805,4.005,3.805,3.973,2697524.0
2020-06-23,3.957,4.013,3.845,3.941,4421663.0
2020-06-24,3.973,4.037,3.917,4.013,4090203.0
2020-06-25,3.877,3.925,3.821,3.821,2717618.0
2020-06-26,3.813,3.893,3.797,3.893,3144604.0
2020-06-29,3.821,3.853,3.718,3.757,2841916.0
2020-06-30,3.837,3.933,3.765,3.885,5868187.0
2020-07-01,3.885,3.965,3.869,3.949,3269409.0
2020-07-02,3.853,3.925,3.853,3.917,3472840.0
2020-07-03,3.885,3.973,3.869,3.901,2690393.0
2020-07-06,3.901,4.053,3.893,3.997,3011728.0
2020-07-07,4.061,4.188,4.049,4.061,3147035.0
2020-07-08,4.109,4.18,4.021,4.045,2463566.0
2020-07-09,4.061,4.073,3.941,3.949,3060704.0
2020-07-10,3.941,3.997,3.853,3.869,312654.0
2020-07-13,3.949,4.093,3.941,4.045,2870777.0
2020-07-14,3.989,4.021,3.917,4.005,1895431.0
2020-07-15,4.069,4.148,4.053,4.093,2927676.0
2020-07-16,4.116,4.116,3.949,3.973,2575184.0
2020-07-17,4.029,4.085,4.005,4.077,1915478.0
2020-07-20,4.029,4.14,3.997,4.109,2215761.0
2020-07-21,4.124,4.14,4.045,4.132,1645527.0
2020-07-22,4.148,4.228,4.116,4.14,2753219.0
2020-07-23,4.124,4.172,4.093,4.124,2227488.0
2020-07-24,4.188,4.436,4.18,4.324,5990214.0
2020-07-27,4.316,4.46,4.276,4.444,3956573.0
2020-07-28,4.491,4.571,4.396,4.412,3629784.0
2020-07-29,4.069,4.148,3.71,3.829,15656806.0
2020-07-30,3.742,3.769,3.606,3.734,8836158.0
2020-07-31,3.726,3.742,3.646,3.67,6554077.0
2020-08-03,3.694,3.813,3.638,3.718,4450380.0
2020-08-04,3.797,3.869,3.781,3.781,3946391.0
2020-08-05,3.893,3.909,3.781,3.829,4589517.0
2020-08-06,3.909,3.989,3.885,3.989,6260861.0
2020-08-07,3.933,3.973,3.877,3.901,1970465.0
2020-08-10,3.885,3.909,3.781,3.853,3239732.0
2020-08-11,3.877,3.981,3.841,3.853,3389213.0
2020-08-12,3.805,3.829,3.726,3.781,3760093.0
2020-08-13,3.781,3.853,3.742,3.773,2662600.0
2020-08-14,3.734,3.789,3.702,3.75,3046191.0
2020-08-17,3.71,3.754,3.67,3.67,2714700.0
2020-08-18,3.742,3.805,3.71,3.718,3884630.0
2020-08-19,3.718,3.734,3.63,3.646,2384003.0
2020-08-20,3.622,3.694,3.582,3.598,4212461.0
2020-08-21,3.678,3.71,3.566,3.582,3769531.0
2020-08-24,3.55,3.63,3.526,3.622,3103014.0
2020-08-25,3.686,3.718,3.63,3.678,3630839.0
2020-08-26,3.646,3.654,3.55,3.566,3628307.0
2020-08-27,3.63,3.726,3.598,3.694,5481934.0
2020-08-28,3.67,3.694,3.542,3.55,4693388.0
2020-08-31,3.574,3.59,3.534,3.534,3152265.0
2020-09-01,3.51,3.55,3.434,3.494,5258909.0
2020-09-02,3.486,3.606,3.462,3.582,4442423.0
2020-09-03,3.59,3.654,3.59,3.63,3818036.0
2020-09-04,3.518,3.542,3.438,3.47,4515217.0
2020-09-07,3.462,3.598,3.462,3.558,2017803.0
2020-09-08,3.566,3.654,3.558,3.598,1966605.0
2020-09-09,3.526,3.551,3.466,3.502,4289537.0
2020-09-10,3.576,3.616,3.543,3.551,3812230.0
2020-09-11,3.608,3.761,3.584,3.624,5985017.0
2020-09-14,3.721,3.769,3.673,3.737,4958207.0
2020-09-15,3.753,3.866,3.681,3.834,5476287.0
2020-09-16,3.874,3.874,3.733,3.794,5044981.0
2020-09-17,3.81,3.842,3.697,3.713,3697427.0
2020-09-18,3.713,3.745,3.673,3.689,5273724.0
2020-09-21,3.664,3.693,3.612,3.664,4405389.0
2020-09-22,3.584,3.584,3.463,3.503,5563939.0
2020-09-23,3.551,3.576,3.503,3.527,4248692.0
2020-09-24,3.455,3.487,3.414,3.43,3221716.0
2020-09-25,3.455,3.503,3.434,3.471,2216214.0
2020-09-28,3.447,3.455,3.382,3.422,2595094.0
2020-09-29,3.471,3.511,3.438,3.479,1730044.0
2020-09-30,3.414,3.438,3.342,3.358,5362438.0
2020-10-01,3.374,3.455,3.358,3.406,2128154.0
2020-10-02,3.35,3.414,3.285,3.285,3409610.0
2020-10-05,3.382,3.406,3.342,3.39,1498663.0
2020-10-06,3.422,3.568,3.406,3.535,4916761.0
2020-10-07,3.527,3.568,3.463,3.543,4051976.0
2020-10-08,3.576,3.616,3.543,3.576,3048816.0
2020-10-09,3.584,3.669,3.551,3.648,2534139.0
2020-10-12,3.681,3.705,3.616,3.648,2227656.0
2020-10-13,3.656,3.664,3.608,3.64,1745335.0
2020-10-14,3.616,3.648,3.511,3.511,3833449.0
2020-10-15,3.551,3.608,3.527,3.551,3510653.0
2020-10-16,3.551,3.576,3.511,3.519,2052329.0
2020-10-19,3.551,3.58,3.527,3.56,1621454.0
2020-10-20,3.551,3.551,3.463,3.495,2418046.0
2020-10-21,3.535,3.624,3.535,3.592,2145431.0
2020-10-22,3.568,3.576,3.471,3.543,2955167.0
2020-10-23,3.527,3.568,3.511,3.535,2157544.0
2020-10-26,3.527,3.656,3.527,3.616,3596518.0
2020-10-27,3.584,3.608,3.414,3.422,2802730.0
2020-10-28,3.438,3.463,3.374,3.422,3192868.0
2020-10-29,3.358,3.576,3.309,3.519,5186223.0
2020-10-30,3.511,3.612,3.511,3.584,3958884.0
2020-11-02,3.576,3.628,3.56,3.592,2777063.0
2020-11-03,3.6,3.777,3.6,3.753,3384972.0
2020-11-04,3.769,3.794,3.673,3.705,3706049.0
2020-11-05,3.648,3.664,3.568,3.648,3521203.0
2020-11-06,3.753,3.769,3.721,3.753,1670997.0
2020-11-09,3.761,3.874,3.745,3.874,2011307.0
2020-11-10,3.907,3.923,3.773,3.818,2793901.0
2020-11-11,3.866,3.874,3.777,3.81,3279369.0
2020-11-12,3.794,3.794,3.681,3.745,3602953.0
2020-11-13,3.761,3.943,3.745,3.89,4234159.0
2020-11-16,3.947,3.971,3.931,3.963,260945.0
2020-11-17,3.955,4.044,3.939,3.963,4922029.0
2020-11-18,4.036,4.036,3.923,3.939,2873363.0
2020-11-19,3.882,3.915,3.818,3.882,3113162.0
2020-11-20,3.858,3.907,3.826,3.89,1896071.0
2020-11-23,3.907,4.02,3.907,3.955,3230030.0
2020-11-24,3.955,4.003,3.899,3.963,3644437.0
2020-11-25,4.003,4.02,3.911,3.931,3035387.0
2020-11-26,3.89,3.939,3.866,3.874,2399794.0
2020-11-27,3.834,3.89,3.81,3.882,1264536.0
2020-11-30,3.874,3.89,3.786,3.786,3479165.0
2020-12-01,3.794,3.915,3.777,3.866,4139321.0
2020-12-02,3.899,3.979,3.882,3.915,2576139.0
2020-12-03,3.947,4.068,3.915,4.003,3801337.0
2020-12-04,4.003,4.116,3.995,4.108,3688993.0
2020-12-07,4.181,4.322,4.084,4.112,2613179.0
2020-12-08,4.112,4.112,4.112,4.112,0.0
2020-12-09,4.155,4.155,4.155,4.155,0.0
2020-12-10,4.155,4.155,4.155,4.155,0.0
2020-12-11,4.893,5.341,4.754,5.154,25954834.0
2020-12-14,5.146,5.154,4.95,5.097,9975060.0
2020-12-15,5.056,5.097,4.962,5.056,5705975.0
2020-12-16,5.08,5.26,4.983,5.227,7113776.0
2020-12-17,5.227,5.243,5.125,5.235,4598544.0
2020-12-18,5.195,5.301,5.105,5.105,6551419.0
2020-12-21,5.137,5.203,5.089,5.154,6123712.0
2020-12-22,5.097,5.154,4.966,4.974,5907132.0
2020-12-23,4.893,5.129,4.877,5.097,1094997.0
2020-12-24,5.186,5.211,5.031,5.04,1621956.0
2020-12-29,5.056,5.166,5.04,5.089,6948662.0
2020-12-30,5.04,5.133,5.04,5.121,2115880.0
2020-12-31,5.211,5.227,5.154,5.203,1532062.0
2021-01-04,5.211,5.504,5.178,5.48,4304771.0
2021-01-05,5.496,5.553,5.407,5.504,4188116.0
2021-01-06,5.578,5.79,5.561,5.749,5550470.0
2021-01-07,6.034,6.181,5.961,6.173,2051571.0
2021-01-08,6.328,6.336,5.892,5.912,6589683.0
2021-01-11,5.741,5.961,5.708,5.79,5479113.0
2021-01-12,5.708,5.814,5.643,5.757,3935572.0
2021-01-13,5.741,5.871,5.692,5.79,2985487.0
2021-01-14,5.806,5.871,5.659,5.806,3727739.0
2021-01-15,5.871,5.928,5.822,5.822,3745525.0
2021-01-18,5.725,5.88,5.708,5.798,2203259.0
2021-01-19,5.871,5.961,5.806,5.88,3318392.0
2021-01-20,5.945,5.986,5.778,5.839,5209067.0
2021-01-21,5.912,5.912,5.651,5.798,4803573.0
2021-01-22,5.7,5.822,5.7,5.749,3306602.0
2021-01-25,5.708,5.822,5.643,5.798,2467484.0
2021-01-27,5.749,5.79,5.48,5.537,4276104.0
2021-01-28,5.243,5.521,5.203,5.472,5516679.0
2021-01-29,5.496,5.504,5.207,5.235,6750793.0
2021-02-01,5.056,5.284,5.015,5.268,5831334.0
2021-02-02,5.252,5.341,5.195,5.276,6660071.0
2021-02-03,5.415,5.455,5.227,5.284,6461333.0
2021-02-04,5.268,5.268,5.064,5.146,3042890.0
2021-02-05,5.186,5.252,5.129,5.195,3784411.0
2021-02-08,5.243,5.26,5.146,5.178,3565551.0
2021-02-09,5.227,5.455,5.219,5.317,4838095.0
2021-02-10,5.48,5.48,5.26,5.284,3218890.0
2021-02-11,5.341,5.545,5.317,5.317,2721341.0
2021-02-12,5.309,5.333,5.235,5.268,2261038.0
2021-02-15,5.358,5.423,5.301,5.341,2200196.0
2021-02-16,5.358,5.504,5.349,5.472,2442528.0
2021-02-17,5.57,5.708,5.57,5.668,4347147.0
2021-02-18,5.635,5.659,5.545,5.561,5152030.0
2021-02-19,5.602,5.627,5.39,5.407,3186266.0
2021-02-22,5.504,5.741,5.504,5.7,5220244.0
2021-02-23,5.716,6.006,5.716,5.953,8760676.0
2021-02-24,5.945,5.977,5.814,5.814,5198748.0
2021-02-25,6.1,6.1,5.839,5.839,4130685.0
2021-02-26,5.692,5.79,5.627,5.733,4695126.0
2021-03-01,5.586,5.676,5.504,5.651,3138281.0
2021-03-02,5.725,5.822,5.537,5.537,2397848.0
2021-03-03,5.7,5.798,5.594,5.774,3466954.0
2021-03-04,5.594,5.602,5.154,5.317,10898112.0
2021-03-05,5.17,5.195,5.04,5.186,4807768.0
2021-03-08,5.341,5.341,5.186,5.211,2709291.0
2021-03-09,5.292,5.333,5.072,5.121,2900649.0
2021-03-10,5.268,5.268,5.023,5.137,3190279.0
2021-03-11,5.219,5.219,4.974,5.023,3703054.0
2021-03-12,5.056,5.227,5.048,5.219,3450800.0
2021-03-15,5.268,5.309,5.17,5.252,3222851.0
2021-03-16,5.26,5.333,5.195,5.292,3173857.0
2021-03-17,5.252,5.276,5.137,5.186,3029680.0
2021-03-18,5.211,5.284,5.203,5.219,3091122.0
2021-03-19,5.105,5.292,5.064,5.186,5122842.0
2021-03-22,5.186,5.219,5.072,5.089,2345028.0
2021-03-23,5.129,5.199,5.072,5.097,1819355.0
2021-03-24,5.04,5.048,4.917,4.974,2669329.0
2021-03-25,5.007,5.113,4.999,5.08,2777017.0
2021-03-26,5.186,5.227,5.097,5.121,2672810.0
2021-03-29,5.162,5.288,5.162,5.227,2064928.0
2021-03-30,5.26,5.268,5.137,5.137,1971934.0
2021-03-31,5.097,5.252,5.097,5.121,2416553.0
2021-04-01,5.146,5.186,5.068,5.121,2514320.0
2021-04-06,5.309,5.349,5.243,5.276,3676974.0
2021-04-07,5.325,5.407,5.211,5.309,3108064.0
2021-04-08,5.358,5.504,5.301,5.48,3298173.0
2021-04-09,5.545,5.594,5.447,5.455,2279499.0
2021-04-12,5.439,5.488,5.39,5.431,1569657.0
2021-04-13,5.627,5.688,5.488,5.513,3583826.0
2021-04-14,5.627,5.643,5.513,5.553,4058028.0
2021-04-15,5.619,5.904,5.586,5.847,4880145.0
2021-04-16,5.896,5.937,5.741,5.765,2453097.0
2021-04-19,5.814,5.863,5.655,5.692,1934833.0
2021-04-20,5.61,5.725,5.578,5.692,2457038.0
2021-04-21,5.561,5.668,5.48,5.668,2874568.0
2021-04-22,5.855,5.888,5.635,5.668,2810728.0
2021-04-23,5.676,5.888,5.676,5.814,3644741.0
2021-04-26,5.871,5.904,5.831,5.855,2110586.0
2021-04-27,5.969,6.002,5.867,5.928,2875322.0
2021-04-28,5.961,6.051,5.871,5.945,3465288.0
2021-04-29,6.124,6.246,5.969,6.002,6139851.0
2021-04-30,6.018,6.165,6.002,6.108,2861198.0
2021-05-03,6.149,6.181,5.977,6.002,3553431.0
2021-05-04,6.189,6.279,6.067,6.238,4229447.0
2021-05-05,6.14,6.263,6.059,6.246,1554451.0
2021-05-06,6.312,6.385,6.165,6.198,3643755.0
2021-05-07,6.198,6.304,6.189,6.263,2694800.0
2021-05-10,6.336,6.426,6.336,6.41,2093996.0
2021-05-11,6.369,6.401,6.189,6.279,2177891.0
2021-05-12,6.157,6.267,6.092,6.116,3578101.0
2021-05-13,6.026,6.1,5.977,6.026,2712594.0
2021-05-14,6.083,6.132,5.969,5.986,1306726.0
2021-05-17,6.083,6.198,5.994,6.002,1389803.0
2021-05-18,6.165,6.255,6.116,6.222,2293121.0
2021-05-19,5.994,6.132,5.994,6.083,2238291.0
2021-05-20,6.059,6.1,5.896,5.945,2288875.0
2021-05-21,5.912,5.969,5.867,5.928,1943259.0
2021-05-24,5.937,6.059,5.933,5.986,2172380.0
2021-05-25,6.034,6.083,5.961,6.051,2027399.0
2021-05-26,6.01,6.026,5.896,5.945,2044035.0
2021-05-27,5.945,5.998,5.92,5.953,1975171.0
2021-05-28,6.083,6.287,6.067,6.206,3120928.0
2021-05-31,6.295,6.304,6.157,6.198,2058798.0
2021-06-01,6.198,6.271,6.14,6.206,1421331.0
2021-06-02,6.279,6.426,6.238,6.41,2484547.0
2021-06-03,6.418,6.491,6.353,6.483,1998407.0
2021-06-04,6.353,6.357,6.198,6.255,2269419.0
2021-06-07,6.32,6.344,6.108,6.124,2084601.0
2021-06-08,6.1,6.124,6.047,6.075,2133402.0
2021-06-09,6.108,6.181,6.018,6.043,1419844.0
2021-06-10,6.026,6.108,5.961,6.067,1710099.0
2021-06-11,6.083,6.222,6.043,6.198,2505750.0
2021-06-15,6.092,6.149,5.994,6.034,3763803.0
2021-06-16,5.912,5.92,5.692,5.806,5510392.0
2021-06-17,5.749,5.847,5.659,5.798,2104395.0
2021-06-18,5.7,5.896,5.635,5.831,2997745.0
2021-06-21,5.676,5.822,5.659,5.774,2673382.0
2021-06-22,6.304,6.32,6.051,6.132,5647677.0
2021-06-23,6.238,6.304,6.181,6.263,3866760.0
2021-06-24,6.238,6.238,6.051,6.124,2986641.0
2021-06-25,6.157,6.238,6.112,6.157,2593497.0
2021-06-28,6.075,6.214,6.075,6.181,1857057.0
2021-06-29,6.124,6.14,6.002,6.059,1656007.0
2021-06-30,6.157,6.255,6.124,6.222,2319412.0
2021-07-01,6.401,6.63,6.312,6.483,5118936.0
2021-07-02,6.516,6.54,6.377,6.499,1831440.0
2021-07-05,6.524,6.573,6.446,6.516,2455356.0
2021-07-06,6.679,6.801,6.654,6.654,4706729.0
2021-07-07,6.565,6.719,6.565,6.711,3142644.0
2021-07-08,6.809,6.85,6.695,6.736,3153661.0
2021-07-09,6.671,6.695,6.565,6.654,3237468.0
2021-07-12,6.858,6.915,6.728,6.744,2559415.0
2021-07-13,6.94,7.095,6.907,6.94,4861629.0
2021-07-14,6.931,7.025,6.903,6.931,3266233.0
2021-07-15,6.972,7.095,6.931,7.046,2870513.0
2021-07-16,6.989,7.001,6.825,6.98,2769052.0
2021-07-19,6.866,6.883,6.768,6.834,3350885.0
2021-07-20,6.671,6.834,6.613,6.76,2611767.0
2021-07-21,6.883,6.931,6.809,6.834,2249006.0
2021-07-22,6.809,7.16,6.809,7.127,4647531.0
2021-07-23,7.135,7.233,7.062,7.209,2016236.0
2021-07-26,7.315,7.445,7.241,7.282,4593630.0
2021-07-27,7.388,7.478,7.307,7.404,4162841.0
2021-07-28,7.29,7.388,7.205,7.274,3686140.0
2021-07-29,7.266,7.404,7.237,7.323,2702471.0
2021-07-30,7.404,7.698,7.404,7.592,5032000.0
2021-08-02,7.829,7.877,7.665,7.722,4434459.0
2021-08-03,7.747,7.763,7.625,7.755,3400981.0
2021-08-04,7.69,7.796,7.649,7.796,2497000.0
2021-08-05,7.78,7.845,7.665,7.731,2508034.0
2021-08-06,7.747,7.975,7.698,7.959,3347665.0
2021-08-09,7.869,7.902,7.674,7.829,3025026.0
2021-08-10,8.057,8.065,7.918,8.016,4302441.0
2021-08-11,8.187,8.228,7.837,7.975,4597783.0
2021-08-12,8.016,8.065,7.918,8.065,2181948.0
2021-08-13,8.073,8.138,7.951,8.032,2099069.0
2021-08-16,8.049,8.098,7.914,7.926,2482981.0
2021-08-17,7.926,7.983,7.747,7.763,2873983.0
2021-08-18,7.698,7.837,7.584,7.755,3729947.0
2021-08-19,7.356,7.551,7.16,7.307,1384022.0
2021-08-20,7.201,7.217,6.931,7.184,8250636.0
2021-08-23,7.201,7.608,7.184,7.568,4718790.0
2021-08-24,7.674,7.674,7.486,7.494,3019309.0
2021-08-25,7.657,7.82,7.592,7.804,3331564.0
2021-08-26,7.747,7.763,7.551,7.551,3033128.0
2021-08-27,7.543,7.657,7.445,7.502,2216869.0
2021-08-30,7.649,7.837,7.641,7.763,1913848.0
2021-08-31,7.886,7.975,7.739,7.869,2822286.0
2021-09-01,8.073,8.114,7.829,7.877,4436297.0
2021-09-02,7.959,7.959,7.747,7.837,2835152.0
2021-09-03,7.91,8.008,7.886,7.992,2161534.0
2021-09-06,7.992,8.0,7.785,7.951,1932670.0
2021-09-07,8.003,8.086,7.912,7.986,2753145.0
2021-09-08,7.904,7.92,7.755,7.829,2387447.0
2021-09-09,7.779,7.804,7.548,7.597,2706379.0
2021-09-10,7.705,7.986,7.705,7.928,2970957.0
2021-09-13,8.003,8.086,7.945,8.053,2143861.0
2021-09-14,8.168,8.168,7.937,8.102,2644159.0
2021-09-15,8.326,8.429,8.069,8.102,650074.0
2021-09-16,8.152,8.243,8.086,8.127,2447356.0
2021-09-17,7.904,7.978,7.68,7.755,6518773.0
2021-09-20,7.531,7.614,7.258,7.473,5112287.0
2021-09-21,7.333,7.614,7.266,7.49,4004488.0
2021-09-22,7.498,7.688,7.382,7.597,3555433.0
2021-09-23,7.713,7.763,7.539,7.68,2825035.0
2021-09-24,7.738,7.808,7.614,7.63,2558417.0
2021-09-27,7.721,7.779,7.448,7.506,2745620.0
2021-09-28,7.432,7.481,7.258,7.291,2278853.0
2021-09-29,7.175,7.258,7.121,7.208,647409.0
2021-09-30,7.175,7.349,7.142,7.349,2803142.0
2021-10-01,7.117,7.275,7.084,7.117,3619519.0
2021-10-04,7.159,7.258,7.109,7.159,2453837.0
2021-10-05,7.043,7.109,6.89,7.109,2791565.0
2021-10-06,7.109,7.167,7.018,7.093,2362694.0
2021-10-07,7.076,7.225,7.035,7.175,2870037.0
2021-10-08,7.457,7.564,7.225,7.258,3198887.0
2021-10-11,7.316,7.432,7.093,7.366,3082173.0
2021-10-12,7.448,7.531,7.295,7.341,3269154.0
2021-10-13,7.407,7.481,7.167,7.2,2365477.0
2021-10-14,7.349,7.407,7.2,7.341,3450235.0
2021-10-15,7.44,7.556,7.39,7.523,2765613.0
2021-10-18,7.713,7.862,7.672,7.846,3358222.0
2021-10-19,8.152,8.226,7.995,8.019,4344606.0
2021-10-20,8.053,8.156,7.995,8.036,3597846.0
2021-10-21,8.152,8.251,8.119,8.119,4568803.0
2021-10-22,7.97,7.986,7.829,7.904,4078506.0
2021-10-25,8.077,8.177,8.036,8.102,2628012.0
2021-10-26,8.177,8.235,8.119,8.119,1542556.0
2021-10-27,8.177,8.235,8.003,8.16,3323332.0
2021-10-28,8.11,8.185,8.028,8.086,4648724.0
2021-10-29,8.094,8.16,7.97,7.978,4513831.0
2021-11-01,8.235,8.301,8.028,8.061,3887411.0
2021-11-02,8.077,8.094,7.349,7.382,5916964.0
2021-11-03,7.622,7.713,7.457,7.49,4706243.0
2021-11-04,7.589,7.589,7.415,7.539,4989417.0
2021-11-05,7.606,7.68,7.531,7.556,2817247.0
2021-11-08,7.539,7.556,7.312,7.357,3488450.0
2021-11-09,7.556,7.738,7.556,7.713,3048309.0
2021-11-10,7.697,7.746,7.593,7.68,2425722.0
2021-11-11,7.68,7.92,7.672,7.788,2255233.0
2021-11-12,7.912,8.218,7.887,8.16,4098143.0
2021-11-15,8.293,8.442,8.259,8.309,3023386.0
2021-11-16,8.259,8.276,8.127,8.168,2546566.0
2021-11-17,8.21,8.235,8.119,8.152,2425943.0
2021-11-18,8.094,8.301,8.003,8.251,3421701.0
2021-11-19,8.268,8.442,8.226,8.417,2426868.0
2021-11-22,8.45,8.632,8.45,8.566,2578537.0
2021-11-23,8.59,8.657,8.508,8.533,3622779.0
2021-11-24,8.425,8.508,8.384,8.475,1815192.0
2021-11-25,8.557,8.756,8.524,8.665,2511767.0
2021-11-26,8.657,8.657,8.384,8.408,2131267.0
2021-11-29,8.135,8.466,8.028,8.458,2771072.0
2021-11-30,8.599,8.756,8.574,8.723,3469341.0
2021-12-01,8.59,8.69,8.475,8.582,3084310.0
2021-12-02,8.317,8.442,8.268,8.417,3719957.0
2021-12-03,8.607,8.661,8.35,8.4,3131652.0
2021-12-06,8.483,8.499,8.276,8.317,2700792.0
2021-12-07,8.359,8.392,8.127,8.218,3610482.0
2021-12-08,8.4,8.483,8.342,8.433,4458975.0
2021-12-09,8.764,8.839,8.574,8.574,3450237.0
2021-12-10,8.574,8.888,8.516,8.773,3365358.0
2021-12-13,8.731,8.789,8.665,8.756,2929288.0
2021-12-14,8.64,8.806,8.541,8.797,4244992.0
2021-12-15,8.872,8.897,8.739,8.797,2830675.0
2021-12-16,8.359,9.054,8.359,8.922,1314960.0
2021-12-17,9.087,9.186,8.901,9.029,5660862.0
2021-12-20,9.021,9.178,8.938,8.996,3611762.0
2021-12-21,8.93,8.938,8.756,8.93,2662798.0
2021-12-22,8.855,9.145,8.839,9.145,1933453.0
2021-12-23,9.153,9.253,9.079,9.162,1759445.0
2021-12-24,9.385,9.418,9.211,9.393,801135.0
2021-12-29,9.443,9.493,9.344,9.459,1700328.0
2021-12-30,9.592,9.617,9.435,9.6,1379947.0
2021-12-31,9.584,9.617,9.493,9.493,800849.0
2022-01-04,9.517,9.89,9.517,9.84,2274120.0
2022-01-05,9.948,10.055,9.89,9.981,2545790.0
2022-01-06,9.89,9.997,9.79,9.824,3289660.0
2022-01-07,9.493,9.886,9.443,9.766,2587358.0
2022-01-10,9.757,9.799,9.633,9.774,1529035.0
2022-01-11,9.724,9.749,9.617,9.675,2164841.0
2022-01-12,9.882,10.022,9.882,9.931,2727583.0
2022-01-13,10.022,10.461,10.022,10.304,3499973.0
2022-01-14,10.171,10.577,10.122,10.527,3181177.0
2022-01-17,10.693,10.693,10.419,10.494,2498574.0
2022-01-18,10.577,10.825,10.527,10.668,2566653.0
2022-01-19,10.668,10.722,10.568,10.61,3817549.0
2022-01-20,10.759,11.065,10.751,11.048,5312374.0
2022-01-21,10.908,10.924,10.395,10.593,4634442.0
2022-01-24,10.345,10.511,10.105,10.486,682701.0
2022-01-25,10.304,10.403,9.633,9.799,6472351.0
2022-01-27,10.088,10.213,9.459,9.716,6553675.0
2022-01-28,9.915,9.923,9.493,9.807,7269542.0
2022-01-31,9.931,9.973,9.501,9.724,3550619.0
2022-02-01,9.84,9.923,9.534,9.757,5138444.0
2022-02-02,10.113,10.113,9.882,10.047,3093135.0
2022-02-03,10.047,10.097,9.84,9.873,2018600.0
2022-02-04,9.848,10.08,9.815,9.989,3658874.0
2022-02-07,10.088,10.138,9.848,9.939,2969763.0
2022-02-08,10.163,10.213,9.981,10.014,2934737.0
2022-02-09,10.494,10.527,10.113,10.179,2937750.0
2022-02-10,10.345,10.419,10.138,10.204,3447055.0
2022-02-11,10.138,10.246,10.014,10.014,2083923.0
2022-02-14,10.055,10.283,9.964,10.047,4533101.0
2022-02-15,10.039,10.188,9.807,9.923,5287645.0
2022-02-16,10.03,10.196,9.923,10.097,2650667.0
2022-02-17,10.163,10.287,9.935,10.113,4343085.0
2022-02-18,10.006,10.246,9.807,10.138,3975245.0
2022-02-21,10.138,10.155,9.426,9.493,6169312.0
2022-02-22,9.244,9.327,9.07,9.145,6645609.0
2022-02-23,9.153,9.559,9.153,9.402,5219744.0
2022-02-24,9.228,9.352,9.042,9.095,3194200.0
2022-02-25,9.286,9.352,9.037,9.037,5545997.0
2022-02-28,9.435,9.435,9.013,9.046,6099322.0
2022-03-01,9.517,9.989,9.517,9.65,7787284.0
2022-03-02,9.599,9.832,9.599,9.757,5284863.0
2022-03-03,10.325,10.325,10.058,10.25,4454729.0
2022-03-04,10.408,10.416,9.942,10.142,3394807.0
2022-03-07,10.441,10.824,10.233,10.824,6282973.0
2022-03-08,11.366,11.453,10.429,10.649,1415431.0
2022-03-09,10.716,11.087,10.716,10.883,1156559.0
2022-03-10,10.425,10.833,10.15,10.724,6145028.0
2022-03-11,10.541,10.858,10.5,10.608,4626465.0
2022-03-14,10.708,10.774,9.813,10.4,4725292.0
2022-03-15,9.883,9.975,9.659,9.742,4848830.0
2022-03-16,9.7,9.917,9.575,9.833,3730806.0
2022-03-17,9.833,10.025,9.833,9.908,3356239.0
2022-03-18,9.992,10.017,9.8,10.008,6047169.0
2022-03-21,10.2,10.275,9.975,10.175,3454854.0
2022-03-22,10.158,10.575,10.158,10.575,3518507.0
2022-03-23,10.733,10.899,10.583,10.899,3741478.0
2022-03-24,10.991,11.124,10.928,11.008,3830939.0
2022-03-25,11.416,11.532,11.199,11.391,3630520.0
2022-03-28,11.424,11.607,11.399,11.54,2578806.0
2022-03-29,11.54,11.682,11.366,11.657,2865158.0
2022-03-30,11.657,11.69,11.307,11.44,4064540.0
2022-03-31,11.632,11.832,11.624,11.707,3251188.0
2022-04-01,11.857,12.065,11.74,11.998,2481906.0
2022-04-04,12.19,12.523,12.073,12.49,2890676.0
2022-04-05,12.631,12.706,12.015,12.123,4241220.0
2022-04-06,11.815,12.065,11.765,11.948,3414004.0
2022-04-07,11.674,11.824,11.486,11.582,480659.0
2022-04-08,11.482,11.507,11.249,11.391,701115.0
2022-04-11,11.715,12.052,11.657,11.657,3795125.0
2022-04-12,11.324,11.532,11.199,11.266,3133335.0
2022-04-13,11.424,11.528,11.332,11.515,2760329.0
2022-04-14,11.749,11.857,11.54,11.632,3201082.0
2022-04-19,11.89,12.073,11.665,11.74,3640110.0
2022-04-20,12.057,12.057,11.661,11.774,3499000.0
2022-04-21,11.965,11.965,11.724,11.799,2365721.0
2022-04-22,11.615,11.632,11.207,11.299,3710831.0
2022-04-26,10.716,10.833,10.541,10.633,3860149.0
2022-04-27,10.433,10.833,10.358,10.783,4817038.0
2022-04-28,11.232,11.257,10.874,11.091,2612637.0
2022-04-29,11.199,11.274,10.958,10.966,3357001.0
2022-05-02,10.666,10.741,10.183,10.35,4328623.0
2022-05-03,10.316,10.5,10.258,10.458,3103758.0
2022-05-04,10.516,10.583,10.217,10.291,3195209.0
2022-05-05,10.774,10.874,10.441,10.458,2822613.0
2022-05-06,10.067,10.183,9.958,10.058,494187.0
2022-05-09,9.85,9.925,9.671,9.742,3518270.0
2022-05-10,9.184,9.455,9.076,9.442,5216802.0
2022-05-11,9.284,9.425,9.209,9.367,3251528.0
2022-05-12,9.284,9.376,9.059,9.092,4157301.0
2022-05-13,8.493,8.922,8.46,8.776,1077784.0
2022-05-16,8.968,9.159,8.843,8.843,1056797.0
2022-05-17,9.109,9.134,8.968,9.084,3298093.0
2022-05-18,9.242,9.376,9.201,9.367,5217103.0
2022-05-19,9.142,9.267,9.026,9.234,2673730.0
2022-05-20,9.692,9.871,9.517,9.709,5792512.0
2022-05-23,10.075,10.083,9.642,9.7,4386961.0
2022-05-24,9.967,10.0,9.858,9.875,2867350.0
2022-05-25,9.858,10.05,9.858,9.917,3415243.0
2022-05-26,9.992,10.083,9.784,9.967,4043510.0
2022-05-27,10.241,10.283,10.025,10.092,3429076.0
2022-05-30,10.325,10.441,10.158,10.441,4160052.0
2022-05-31,10.475,10.658,10.383,10.525,4871689.0
2022-06-01,10.208,10.208,8.893,9.292,9932599.0
2022-06-02,9.401,9.717,9.317,9.659,5500112.0
2022-06-03,9.983,10.067,9.817,10.042,3703371.0
2022-06-06,10.192,10.192,9.825,9.883,2125824.0
2022-06-07,9.908,10.0,9.784,9.842,2143171.0
2022-06-08,9.917,10.133,9.792,10.117,3659549.0
2022-06-09,10.042,10.108,9.742,9.742,3737092.0
2022-06-10,9.525,9.53,9.267,9.509,3391702.0
2022-06-14,8.893,9.151,8.751,9.126,4018069.0
2022-06-15,9.201,9.242,8.859,8.918,3970513.0
2022-06-16,9.226,9.284,9.097,9.151,3529489.0
2022-06-17,8.843,8.888,8.614,8.834,7450765.0
2022-06-20,8.984,9.018,8.46,8.601,3485577.0
2022-06-21,8.776,8.951,8.676,8.709,2899787.0
2022-06-22,8.768,8.909,8.51,8.668,3158211.0
2022-06-23,8.451,8.576,8.077,8.226,4658082.0
2022-06-24,7.918,8.401,7.918,8.376,5284709.0
2022-06-27,8.618,8.734,8.426,8.618,5186820.0
2022-06-28,8.676,8.751,8.58,8.718,4461085.0
2022-06-29,8.585,8.664,8.335,8.368,583103.0
2022-06-30,8.243,8.393,8.21,8.276,5550305.0
2022-07-01,8.243,8.418,8.185,8.185,3258879.0
2022-07-04,8.36,8.46,8.185,8.293,2387635.0
2022-07-05,8.351,8.41,8.251,8.26,2328015.0
2022-07-06,7.818,8.143,7.71,7.852,4597045.0
2022-07-07,8.06,8.127,7.931,8.043,3198019.0
2022-07-08,8.326,8.543,8.26,8.301,3374247.0
2022-07-11,8.093,8.226,8.027,8.027,469877.0
2022-07-12,8.035,8.11,7.977,8.002,3464998.0
2022-07-13,7.943,8.16,7.935,8.093,4016793.0
2022-07-14,8.202,8.343,8.177,8.285,4151456.0
2022-07-15,8.002,8.018,7.685,7.694,4761152.0
2022-07-18,8.043,8.118,7.877,8.035,5035537.0
2022-07-19,8.118,8.185,7.893,7.927,3828386.0
2022-07-20,8.202,8.276,8.085,8.276,3646199.0
2022-07-21,8.326,8.435,8.243,8.401,693764.0
2022-07-22,8.535,8.535,8.235,8.243,2816521.0
2022-07-25,8.293,8.401,8.243,8.326,2503153.0
2022-07-26,8.193,8.41,8.168,8.293,2543010.0
2022-07-27,8.243,8.418,7.968,8.31,1081453.0
2022-07-28,8.56,8.918,8.518,8.893,4699661.0
2022-07-29,8.993,9.209,8.959,9.192,6881298.0
2022-08-01,9.334,9.467,9.117,9.201,913124.0
2022-08-02,8.993,9.109,8.884,9.001,4798271.0
2022-08-03,8.834,9.321,8.743,9.209,4262433.0
2022-08-04,9.442,9.467,9.259,9.267,4639740.0
2022-08-05,9.417,9.675,9.334,9.65,4342859.0
2022-08-08,9.917,10.067,9.759,9.908,5537933.0
2022-08-09,9.925,10.092,9.809,9.933,4367341.0
2022-08-10,9.908,10.058,9.625,9.825,2971157.0
2022-08-11,10.142,10.208,9.925,9.983,3498410.0
2022-08-12,9.983,10.083,9.925,10.008,2518548.0
2022-08-15,10.167,10.266,10.042,10.183,427540.0
2022-08-16,10.117,10.316,10.058,10.266,3413844.0
2022-08-17,10.333,10.458,10.008,10.15,4508190.0
2022-08-18,10.15,10.15,9.975,10.05,3035432.0
2022-08-19,10.2,10.35,10.167,10.275,3390320.0
2022-08-22,10.0,10.142,9.933,10.092,2821241.0
2022-08-23,10.092,10.291,10.05,10.058,2461189.0
2022-08-24,10.316,10.433,10.25,10.4,2623972.0
2022-08-25,10.749,10.841,10.558,10.583,4068052.0
2022-08-26,10.824,10.874,10.683,10.841,2624861.0
2022-08-29,10.391,10.558,10.366,10.55,486438.0
2022-08-30,10.575,11.016,10.441,10.949,4631678.0
2022-08-31,10.808,11.449,10.766,11.191,6856293.0
2022-09-01,10.891,11.016,10.674,10.833,5816979.0
2022-09-02,10.741,10.866,10.466,10.483,728313.0
2022-09-05,10.533,10.683,10.416,10.591,3231604.0
2022-09-06,10.849,10.908,10.741,10.791,4334339.0
2022-09-07,10.35,10.741,10.308,10.691,2926787.0
2022-09-08,10.916,11.274,10.774,11.274,5060400.0
2022-09-09,11.657,11.99,11.561,11.915,5979505.0
2022-09-12,12.065,12.256,12.04,12.19,4525928.0
2022-09-13,12.406,12.527,12.306,12.448,3936508.0
2022-09-14,11.964,12.299,11.872,12.123,4985764.0
2022-09-15,12.417,12.518,12.233,12.242,3519448.0
2022-09-16,11.932,12.116,11.639,11.731,5027406.0
2022-09-19,11.949,12.204,11.907,11.94,4068573.0
2022-09-20,12.392,12.626,12.3,12.493,4101189.0
2022-09-21,12.342,12.442,12.216,12.367,3323801.0
2022-09-23,12.3,12.668,12.108,12.3,4544161.0
2022-09-26,11.882,11.924,11.371,11.371,5700723.0
2022-09-27,11.48,11.756,11.413,11.706,4143622.0
2022-09-28,11.882,11.907,11.38,11.413,5333777.0
2022-09-29,11.924,11.982,11.656,11.656,4512285.0
2022-09-30,11.447,11.589,11.321,11.463,4147737.0
2022-10-03,11.463,11.622,11.296,11.564,2909102.0
2022-10-04,11.823,12.334,11.765,12.267,5633753.0
2022-10-05,12.375,12.576,12.216,12.576,5987933.0
2022-10-06,12.618,13.062,12.576,12.702,4579945.0
2022-10-07,12.643,13.011,12.58,12.911,3551733.0
2022-10-10,12.551,12.911,12.551,12.836,3544573.0
2022-10-11,12.919,13.12,12.882,13.028,4012577.0
2022-10-12,13.062,13.267,13.003,13.12,4217910.0
2022-10-13,12.97,13.221,12.643,12.869,5353055.0
2022-10-14,13.254,13.363,12.677,12.819,6127840.0
2022-10-17,12.342,12.643,12.099,12.61,1080182.0
2022-10-18,12.928,13.233,12.56,12.861,6114642.0
2022-10-19,12.944,13.576,12.911,13.522,6053958.0
2022-10-20,13.388,13.597,12.936,13.028,4370045.0
2022-10-21,13.053,13.338,13.007,13.237,2873753.0
2022-10-24,13.639,13.974,13.463,13.463,4325144.0
2022-10-25,13.53,13.99,13.279,13.313,6165595.0
2022-10-26,13.555,13.823,13.472,13.756,5783982.0
2022-10-27,13.923,14.049,13.547,13.647,4780953.0
2022-10-28,13.455,13.698,12.865,12.995,5752168.0
2022-10-31,13.028,13.246,12.677,12.794,17042528.0
2022-11-01,12.409,12.836,12.283,12.836,5891308.0
2022-11-02,12.961,13.187,12.56,12.643,6443808.0
2022-11-03,12.258,12.442,12.066,12.267,5092048.0
2022-11-04,12.3,12.568,12.175,12.518,5832838.0
2022-11-07,12.953,12.953,12.693,12.794,3027810.0
2022-11-08,12.978,13.296,12.919,13.112,4275548.0
2022-11-09,13.338,13.631,13.296,13.488,4123114.0
2022-11-10,13.095,13.677,13.053,13.597,3782857.0
2022-11-11,14.492,14.492,13.798,13.865,6085476.0
2022-11-14,14.266,14.451,13.873,13.873,4961546.0
2022-11-15,13.723,13.723,12.677,12.852,6395178.0
2022-11-16,12.903,13.513,12.903,13.363,6422737.0
2022-11-17,13.287,13.455,13.162,13.271,4220641.0
2022-11-18,13.12,13.221,12.844,12.978,4452718.0
2022-11-21,13.304,13.304,12.936,12.978,4487485.0
2022-11-22,13.011,13.455,12.949,13.438,3916997.0
2022-11-23,13.522,13.681,13.321,13.346,2776384.0
2022-11-24,13.438,13.58,13.208,13.221,3389567.0
2022-11-25,13.17,13.321,12.401,12.593,5430882.0
2022-11-28,12.342,12.501,12.066,12.124,829015.0
2022-11-29,12.124,12.309,11.915,12.309,6923948.0
2022-11-30,12.409,12.886,12.342,12.886,56557709.0
2022-12-01,13.011,13.43,12.819,13.396,6419224.0
2022-12-02,13.43,13.886,13.371,13.672,5925444.0
2022-12-05,13.572,13.706,12.919,13.003,7265954.0
2022-12-06,12.526,12.936,12.3,12.903,5432314.0
2022-12-07,13.129,13.17,12.685,12.995,5271394.0
2022-12-08,13.137,13.137,12.334,12.459,5020988.0
2022-12-09,12.509,12.61,12.212,12.585,4492615.0
2022-12-12,12.175,12.405,12.158,12.258,4779498.0
2022-12-13,12.384,12.526,12.317,12.467,3420730.0
2022-12-14,12.551,12.685,12.426,12.526,3652339.0
2022-12-15,12.258,12.309,11.731,11.982,5806460.0
2022-12-16,11.89,12.041,11.585,11.647,7987142.0
2022-12-19,11.714,11.999,11.656,11.773,5034670.0
2022-12-20,11.698,11.79,11.547,11.589,3404308.0
2022-12-21,11.731,11.819,11.635,11.698,2784285.0
2022-12-22,11.882,11.965,11.488,11.647,2961324.0
2022-12-23,11.422,11.564,11.355,11.539,1791490.0
2022-12-28,11.38,11.38,11.078,11.196,4072393.0
2022-12-29,11.012,11.229,10.911,11.229,3269953.0
2022-12-30,11.129,11.438,11.112,11.263,1964142.0
2023-01-03,11.321,11.338,10.89,11.037,2230583.0
2023-01-04,11.112,11.346,11.012,11.338,3275170.0
2023-01-05,11.405,11.413,11.062,11.246,2943237.0
2023-01-06,11.371,11.74,11.321,11.723,3776310.0
2023-01-09,11.907,12.016,11.79,11.857,2322782.0
2023-01-10,12.007,12.007,11.639,11.639,2841138.0
2023-01-11,12.083,12.275,12.024,12.242,4038100.0
2023-01-12,12.426,12.61,12.216,12.501,3960820.0
2023-01-13,12.56,12.635,12.267,12.267,3206719.0
2023-01-16,12.3,12.375,12.191,12.342,2108147.0
2023-01-17,12.175,12.292,11.974,12.233,2922392.0
2023-01-18,12.317,12.375,11.698,11.89,5969769.0
2023-01-19,11.999,12.032,11.79,11.999,3210416.0
2023-01-20,12.108,12.309,11.982,12.309,4331451.0
2023-01-23,12.543,12.744,12.484,12.685,4720631.0
2023-01-24,13.062,13.325,12.944,13.254,4617997.0
2023-01-25,13.162,13.371,12.944,13.296,3494081.0
2023-01-27,13.672,13.773,13.062,13.229,4480279.0
2023-01-30,13.07,13.254,13.011,13.12,2887909.0
2023-01-31,13.43,13.472,12.011,12.191,978406.0
2023-02-01,12.258,12.451,12.116,12.309,5634599.0
2023-02-02,12.426,12.459,12.024,12.191,4147916.0
2023-02-03,12.133,12.342,11.949,12.25,5505139.0
2023-02-06,12.216,12.275,12.083,12.083,2767665.0
2023-02-07,12.066,12.196,12.016,12.091,2620773.0
2023-02-08,12.216,12.35,12.191,12.325,3242012.0
2023-02-09,12.208,12.283,12.057,12.25,3263484.0
2023-02-10,12.208,12.409,12.124,12.158,3495468.0
2023-02-13,12.133,12.225,12.124,12.141,2422932.0
2023-02-14,12.175,12.275,12.024,12.057,2955769.0
2023-02-15,12.325,12.325,11.723,11.815,3154167.0
2023-02-16,11.723,11.932,11.647,11.756,3144240.0
2023-02-17,11.924,11.924,11.162,11.33,6904451.0
2023-02-20,11.296,11.338,10.936,11.078,4606309.0
2023-02-21,11.028,11.48,10.978,11.229,3389349.0
2023-02-22,10.97,11.129,10.911,11.078,2314688.0
2023-02-23,11.003,11.212,10.945,11.129,2032873.0
2023-02-24,11.145,11.346,11.045,11.254,4199704.0
2023-02-27,11.053,11.053,10.681,10.802,4775961.0
2023-02-28,11.045,11.129,10.819,10.986,6459838.0
2023-03-01,10.878,11.409,10.853,11.355,4078024.0
2023-03-02,11.179,11.647,11.112,11.647,4215973.0
2023-03-03,11.597,11.731,11.505,11.606,4408071.0
2023-03-06,11.798,11.823,11.455,11.547,3247913.0
2023-03-07,11.405,11.555,11.145,11.505,4795641.0
2023-03-08,11.212,11.413,11.07,11.237,3271958.0
2023-03-09,11.296,11.568,11.229,11.555,2568346.0
2023-03-10,11.296,11.296,10.66,10.719,4033496.0
2023-03-13,10.694,10.802,10.417,10.643,2517871.0
2023-03-14,10.459,10.505,10.242,10.3,4668700.0
2023-03-15,10.384,10.52,10.231,10.409,4244462.0
2023-03-16,10.128,10.333,10.077,10.299,3954940.0
2023-03-17,10.299,10.528,10.29,10.375,4239469.0
2023-03-20,10.358,10.477,10.009,10.009,3031578.0
2023-03-21,10.103,10.35,10.069,10.205,2243067.0
2023-03-22,10.316,10.554,10.239,10.239,3001604.0
2023-03-23,10.341,10.341,9.899,10.069,2679007.0
2023-03-24,9.975,10.29,9.975,10.171,1915236.0
2023-03-27,10.171,10.486,10.128,10.188,1661934.0
2023-03-28,10.477,11.115,10.443,10.877,5283948.0
2023-03-29,10.664,10.953,10.63,10.792,2294762.0
2023-03-30,10.758,10.953,10.673,10.707,2995015.0
2023-03-31,10.834,10.911,10.728,10.86,3022708.0
2023-04-03,10.851,10.902,10.537,10.766,2707354.0
2023-04-04,10.698,10.902,10.596,10.664,2300213.0
2023-04-05,10.605,10.622,10.452,10.545,3221721.0
2023-04-06,10.46,10.545,10.29,10.409,451163.0
2023-04-11,10.562,10.758,10.452,10.673,3022361.0
2023-04-12,10.834,10.851,10.571,10.698,2653242.0
2023-04-13,10.809,10.851,10.732,10.843,2915328.0
2023-04-14,10.885,11.51,10.885,11.421,3301845.0
2023-04-17,11.311,11.549,11.234,11.515,2247124.0
2023-04-18,11.642,11.872,11.498,11.821,3901373.0
2023-04-19,11.829,12.348,11.829,12.289,3327305.0
2023-04-20,12.101,12.144,11.812,11.812,3482932.0
2023-04-21,11.574,11.795,11.523,11.761,2929448.0
2023-04-24,11.812,11.902,11.676,11.88,541769.0
2023-04-26,11.651,11.676,11.298,11.396,4715955.0
2023-04-27,11.421,11.549,11.319,11.464,3766456.0
2023-04-28,11.736,11.744,11.14,11.693,4749969.0
2023-05-01,11.693,11.897,11.549,11.549,2625722.0
2023-05-02,11.506,11.77,11.447,11.498,3430720.0
2023-05-03,11.413,11.736,11.345,11.736,2197036.0
2023-05-04,11.778,11.897,11.744,11.846,2116851.0
2023-05-05,11.906,12.229,11.846,12.229,2703128.0
2023-05-08,12.459,12.799,12.459,12.663,4054871.0
2023-05-09,12.799,12.884,12.442,12.442,3946994.0
2023-05-10,12.408,12.484,12.297,12.314,2952723.0
2023-05-11,12.331,12.756,12.306,12.493,3543632.0
2023-05-12,12.323,12.595,12.289,12.544,2278625.0
2023-05-15,12.544,12.544,12.34,12.476,2300956.0
2023-05-16,12.595,12.688,12.365,12.629,2996705.0
2023-05-17,12.527,12.629,12.374,12.484,2689181.0
2023-05-18,12.714,12.799,12.595,12.637,2195265.0
2023-05-19,12.816,12.943,12.714,12.765,2721087.0
2023-05-22,12.688,12.739,12.518,12.654,2300828.0
2023-05-23,12.45,12.633,12.391,12.527,2947539.0
2023-05-24,12.501,12.612,12.374,12.374,1704174.0
2023-05-25,12.169,12.293,12.076,12.076,2674294.0
2023-05-26,12.144,12.28,12.093,12.118,2151617.0
2023-05-29,12.323,12.467,12.28,12.28,2192124.0
2023-05-30,12.467,12.493,12.31,12.399,1559051.0
2023-05-31,12.203,12.331,12.101,12.127,8377876.0
2023-06-01,12.152,12.152,11.659,11.693,2734690.0
2023-06-02,11.838,12.046,11.838,11.982,2278046.0
2023-06-05,12.255,12.391,12.182,12.263,1760840.0
2023-06-06,12.076,12.442,12.076,12.212,2592482.0
2023-06-07,12.399,12.45,12.212,12.212,1941693.0
2023-06-08,12.22,12.297,12.033,12.093,1839248.0
2023-06-09,12.314,12.459,12.203,12.399,1963170.0
2023-06-13,12.255,12.578,12.05,12.501,2934871.0
2023-06-14,13.011,13.437,12.833,12.875,3485562.0
2023-06-15,12.875,12.901,12.425,12.535,2367748.0
2023-06-16,12.595,12.867,12.578,12.833,3629101.0
2023-06-19,12.756,12.756,12.586,12.671,2408242.0
2023-06-20,12.756,12.99,12.714,12.952,1549888.0
2023-06-21,12.637,12.956,12.637,12.833,2151228.0
2023-06-22,13.079,13.088,12.807,12.85,1719242.0
2023-06-23,12.731,12.905,12.714,12.807,1979811.0
2023-06-26,12.748,12.782,12.459,12.476,2259676.0
2023-06-27,12.586,12.807,12.561,12.629,2268015.0
2023-06-28,12.807,12.952,12.748,12.824,2658955.0
2023-06-29,12.773,12.79,12.629,12.773,1960115.0
2023-06-30,12.841,12.994,12.739,12.926,3189475.0
2023-07-03,13.13,13.318,13.062,13.139,2060015.0
2023-07-04,13.215,13.437,13.194,13.292,3266544.0
2023-07-05,13.266,13.309,13.13,13.198,1590396.0
2023-07-06,13.028,13.369,13.028,13.198,2759506.0
2023-07-07,12.909,12.952,12.748,12.807,2072998.0
2023-07-10,13.096,13.109,12.905,12.909,1684750.0
2023-07-11,13.173,13.207,13.071,13.147,1530297.0
2023-07-12,13.343,13.386,13.062,13.096,1634266.0
2023-07-13,13.394,13.488,13.292,13.454,2278834.0
2023-07-14,13.573,13.709,13.454,13.709,2001902.0
2023-07-17,13.096,13.13,12.569,13.096,5222281.0
2023-07-18,12.756,12.884,12.297,12.603,7289078.0
2023-07-19,12.578,12.629,12.357,12.561,3633833.0
2023-07-20,12.459,12.756,12.459,12.688,2232340.0
2023-07-21,12.484,12.663,12.374,12.408,3720485.0
2023-07-24,12.306,12.34,11.88,11.906,3773469.0
2023-07-25,12.084,12.306,11.914,12.101,4101986.0
2023-07-26,12.161,12.382,12.144,12.237,3123367.0
2023-07-27,12.127,12.344,12.089,12.212,4048973.0
2023-07-28,12.059,12.327,11.948,12.306,2103147.0
2023-07-31,11.778,12.076,11.608,11.736,5040824.0
2023-08-01,11.991,12.212,11.923,12.11,4102936.0
2023-08-02,11.931,12.084,11.897,11.897,3992868.0
2023-08-03,11.6,11.829,11.583,11.744,2927181.0
2023-08-04,11.812,11.855,11.634,11.736,4257286.0
2023-08-07,11.778,11.829,11.634,11.702,1585933.0
2023-08-08,11.574,11.676,11.302,11.302,4298802.0
2023-08-09,11.208,11.366,11.157,11.319,5476146.0
2023-08-10,11.362,11.421,11.243,11.311,2753713.0
2023-08-11,11.149,11.217,11.106,11.166,5887237.0
2023-08-14,10.953,11.136,10.928,10.979,4004801.0
2023-08-15,11.021,11.047,10.936,10.936,2460845.0
2023-08-16,10.732,10.843,10.647,10.698,2903998.0
2023-08-17,10.579,10.596,10.282,10.486,4171859.0
2023-08-18,10.588,10.63,10.46,10.503,2240088.0
2023-08-21,10.452,10.685,10.435,10.613,2582666.0
2023-08-22,10.588,10.915,10.571,10.86,3516165.0
2023-08-23,10.809,11.043,10.792,10.919,2074243.0
2023-08-24,11.038,11.123,10.928,10.953,2229420.0
2023-08-25,10.783,11.03,10.766,11.021,1925910.0
2023-08-28,11.217,11.217,10.868,10.979,1603243.0
2023-08-29,11.166,11.225,11.047,11.166,2656121.0
2023-08-30,11.379,11.43,11.14,11.225,2455012.0
2023-08-31,11.71,11.889,11.625,11.838,7206992.0
2023-09-01,11.634,11.821,11.608,11.77,4214737.0
2023-09-04,11.88,12.178,11.846,12.135,2880605.0
2023-09-05,12.025,12.518,11.999,12.425,3164048.0
2023-09-06,12.416,12.671,12.348,12.561,553954.0
2023-09-07,12.476,12.493,12.267,12.382,3916210.0
2023-09-08,12.297,12.408,11.974,12.169,3534450.0
2023-09-11,12.135,12.152,11.842,11.94,3572481.0
2023-09-12,12.028,12.141,11.892,12.118,3114257.0
2023-09-13,12.17,12.261,11.872,11.917,3521796.0
2023-09-14,11.944,12.17,11.921,11.98,3214678.0
2023-09-15,12.179,12.206,12.044,12.044,5611072.0
2023-09-18,12.025,12.134,11.799,11.899,2498420.0
2023-09-19,11.908,11.989,11.763,11.817,2220995.0
2023-09-20,11.645,11.799,11.392,11.437,5083339.0
2023-09-21,11.048,11.238,10.922,10.967,5616426.0
2023-09-22,10.668,11.148,10.578,11.112,6255053.0
2023-09-25,11.039,11.039,10.804,10.885,2550794.0
2023-09-26,10.858,11.039,10.84,10.84,3859661.0
2023-09-27,10.768,10.994,10.75,10.903,4117066.0
2023-09-28,10.768,11.202,10.768,11.102,3900582.0
2023-09-29,11.374,11.528,11.347,11.455,4303357.0
2023-10-02,11.392,11.573,11.356,11.519,1906814.0
2023-10-03,11.283,11.401,11.166,11.193,4332944.0
2023-10-04,11.039,11.121,10.903,10.903,5463332.0
2023-10-05,10.759,10.84,10.406,10.469,3885383.0
2023-10-06,10.36,10.36,9.971,10.008,6942604.0
2023-10-09,10.134,10.202,9.926,9.99,2950283.0
2023-10-10,10.125,10.401,10.098,10.342,4956869.0
2023-10-11,10.514,10.541,10.243,10.37,3607265.0
2023-10-12,10.433,10.451,10.288,10.451,4115275.0
2023-10-13,10.36,10.677,10.351,10.514,4618494.0
2023-10-16,10.424,10.564,10.383,10.424,2118202.0
2023-10-17,10.623,10.65,10.478,10.578,3154464.0
2023-10-18,10.623,10.713,10.523,10.605,2296297.0
2023-10-19,10.243,10.351,10.134,10.315,3152526.0
2023-10-20,10.152,10.216,9.827,10.098,4694760.0
2023-10-23,9.908,9.944,9.573,9.573,5231094.0
2023-10-24,9.619,9.881,9.609,9.836,3349903.0
2023-10-25,9.953,10.107,9.786,9.818,2315029.0
2023-10-26,9.691,9.872,9.609,9.727,5122463.0
2023-10-27,9.763,9.876,9.591,9.637,5802682.0
2023-10-30,9.392,9.492,8.506,8.768,9739220.0
2023-10-31,8.759,8.926,8.447,8.605,9455840.0
2023-11-01,8.578,8.65,8.379,8.469,4902056.0
2023-11-02,8.515,8.668,8.311,8.46,6648146.0
2023-11-03,8.641,8.868,8.632,8.768,4655076.0
2023-11-06,8.831,8.877,8.705,8.732,3250384.0
2023-11-07,8.596,8.772,8.551,8.677,2650386.0
2023-11-08,8.56,8.605,8.424,8.469,5132710.0
2023-11-09,8.469,8.573,8.325,8.379,4712397.0
2023-11-10,8.306,8.361,8.116,8.116,2751264.0
2023-11-13,8.153,8.198,7.917,7.972,4866071.0
2023-11-14,8.098,8.243,7.999,8.116,4184592.0
2023-11-15,8.677,8.714,8.37,8.37,3914959.0
2023-11-16,8.451,8.478,7.963,8.008,4252546.0
2023-11-17,7.827,8.062,7.777,8.053,3749446.0
2023-11-20,8.18,8.221,7.926,8.116,3400262.0
2023-11-21,8.261,8.379,8.071,8.306,3761874.0
2023-11-22,8.225,8.279,8.026,8.089,5073128.0
2023-11-23,8.008,8.116,7.872,7.872,3108049.0
2023-11-24,7.999,8.053,7.818,7.908,3915714.0
2023-11-27,7.972,7.99,7.646,7.646,4188867.0
2023-11-28,7.565,7.773,7.528,7.619,5187936.0
2023-11-29,7.682,7.718,7.565,7.718,5001384.0
2023-11-30,7.755,7.8,7.587,7.764,12825713.0
2023-12-01,7.917,7.917,7.546,7.546,5637576.0
2023-12-04,7.718,7.736,7.248,7.266,7710970.0
2023-12-05,7.13,7.212,6.723,6.777,8827884.0
2023-12-06,6.741,7.194,6.741,7.076,8979973.0
2023-12-07,7.148,7.266,6.904,7.266,7082007.0
2023-12-08,7.347,7.519,7.252,7.402,6542933.0
2023-12-11,7.384,7.519,7.203,7.257,3947320.0
2023-12-12,7.338,7.338,6.918,6.976,7423870.0
2023-12-13,6.922,6.967,6.718,6.804,6680902.0
2023-12-14,7.166,7.601,7.058,7.574,11303911.0
2023-12-15,7.664,8.035,7.533,8.035,17177155.0
2023-12-18,7.954,8.044,7.836,8.026,5503165.0
2023-12-19,8.008,8.126,7.94,8.035,7577696.0
2023-12-20,8.252,8.334,8.053,8.216,5280981.0
2023-12-21,8.18,8.189,7.99,8.153,7009857.0
2023-12-22,8.198,8.316,8.076,8.126,4802845.0
2023-12-27,8.225,8.306,8.162,8.189,3120156.0
2023-12-28,8.297,8.37,8.234,8.288,1965780.0
2023-12-29,8.288,8.343,8.189,8.189,2496114.0
2024-01-02,8.098,8.261,8.089,8.234,2140654.0
2024-01-03,8.135,8.171,8.008,8.008,2918455.0
2024-01-04,7.954,7.963,7.827,7.863,2488650.0
2024-01-05,7.809,7.926,7.782,7.782,2158564.0
2024-01-08,7.718,7.791,7.619,7.718,3104736.0
2024-01-09,7.836,7.895,7.646,7.646,2592531.0
2024-01-10,7.429,7.601,7.031,7.031,7533813.0
2024-01-11,6.985,7.248,6.949,7.194,4707382.0
2024-01-12,7.194,7.375,7.184,7.293,5891993.0
2024-01-15,7.266,7.316,6.868,6.868,4286771.0
2024-01-16,6.832,6.904,6.669,6.741,7245676.0
2024-01-17,6.705,6.832,6.66,6.75,5630628.0
2024-01-18,6.569,6.614,6.429,6.452,8423566.0
2024-01-19,6.551,6.66,6.433,6.515,5030575.0
2024-01-22,6.506,6.542,6.117,6.352,8298753.0
2024-01-23,6.515,6.628,6.424,6.524,5757713.0
2024-01-24,6.723,6.841,6.633,6.741,4311879.0
2024-01-25,6.786,6.841,6.7,6.759,4346172.0
2024-01-29,6.741,7.013,6.506,6.877,7389638.0
2024-01-30,6.877,6.994,6.705,6.994,4414352.0
2024-01-31,6.424,7.194,6.361,6.841,10086022.0
2024-02-01,6.687,6.777,6.447,6.551,8946528.0
2024-02-02,6.461,6.633,6.388,6.596,6607064.0
2024-02-05,6.497,6.524,6.234,6.234,4954885.0
2024-02-06,6.162,6.216,6.108,6.135,6319177.0
2024-02-07,6.243,6.488,6.23,6.379,5863156.0
2024-02-08,6.406,6.587,6.352,6.524,4319149.0
2024-02-09,6.533,6.56,6.388,6.47,3213603.0
2024-02-12,6.497,6.51,6.221,6.252,3751552.0
2024-02-13,6.47,6.524,6.198,6.298,4899564.0
2024-02-14,6.189,6.307,6.153,6.289,4875292.0
2024-02-15,6.298,6.37,6.144,6.234,4602358.0
2024-02-16,6.424,6.777,6.375,6.777,8207830.0
2024-02-19,6.904,7.157,6.497,6.56,7139162.0
2024-02-20,6.524,6.56,6.252,6.316,6974150.0
2024-02-21,6.243,6.515,6.162,6.388,7795741.0
2024-02-22,6.56,6.678,6.397,6.623,7051899.0
2024-02-23,6.578,6.623,6.334,6.542,5665135.0
2024-02-26,6.596,6.795,6.424,6.795,7312841.0
2024-02-27,6.813,6.985,6.718,6.877,1767544.0
2024-02-28,7.103,7.375,7.085,7.365,2368968.0
2024-02-29,7.212,7.356,7.08,7.184,64921602.0
2024-03-01,7.447,7.628,7.194,7.51,15519029.0
2024-03-04,7.474,7.664,7.275,7.384,11399705.0
2024-03-05,7.094,7.13,6.89,6.994,9256081.0
2024-03-06,6.75,6.994,6.587,6.895,9063396.0
2024-03-07,6.94,7.094,6.813,7.013,6549566.0
2024-03-08,7.058,7.13,6.949,7.076,4733303.0
2024-03-11,7.025,7.09,6.804,6.841,3306613.0
2024-03-12,6.995,7.171,6.986,7.143,5756854.0
2024-03-13,7.152,7.208,6.884,6.977,7730037.0
2024-03-14,7.014,7.254,7.004,7.198,6456988.0
2024-03-15,7.023,7.078,6.792,6.829,16821640.0
2024-03-18,6.875,7.097,6.875,7.06,4710229.0
2024-03-19,7.069,7.203,7.046,7.161,2790595.0
2024-03-20,7.069,7.254,6.972,7.004,3782131.0
2024-03-21,7.18,7.18,6.607,6.773,9683454.0
2024-03-22,6.764,6.819,6.635,6.653,3723782.0
2024-03-25,6.644,6.718,6.57,6.579,3382108.0
2024-03-26,6.561,6.616,6.431,6.441,3766935.0
2024-03-27,6.422,6.515,6.339,6.376,3215924.0
2024-03-28,6.515,6.533,6.394,6.533,6221265.0
2024-04-02,6.496,6.672,6.427,6.579,3378362.0
2024-04-03,6.505,6.579,6.431,6.579,3864948.0
2024-04-04,6.681,6.875,6.681,6.736,4203404.0
2024-04-05,6.635,6.792,6.607,6.681,2967433.0
2024-04-08,6.746,6.819,6.607,6.755,3044317.0
2024-04-09,6.884,7.041,6.847,7.041,3771783.0
2024-04-10,7.106,7.124,6.912,6.93,3591118.0
2024-04-11,6.727,7.05,6.727,6.949,4075003.0
2024-04-12,6.986,7.106,6.875,6.93,3068647.0
2024-04-15,6.847,7.097,6.838,7.097,4166483.0
2024-04-16,6.967,6.977,6.69,6.69,5893295.0
2024-04-17,6.727,6.819,6.69,6.736,2186494.0
2024-04-18,6.783,6.88,6.727,6.727,3219365.0
2024-04-19,6.662,6.718,6.478,6.533,3170633.0
2024-04-22,6.699,6.843,6.635,6.681,3027485.0
2024-04-23,6.838,6.866,6.616,6.616,2865469.0
2024-04-24,6.644,6.718,6.468,6.718,3805629.0
2024-04-26,6.607,6.644,6.515,6.57,1997121.0
2024-04-29,6.625,6.81,6.607,6.81,3207499.0
2024-04-30,7.06,7.466,7.023,7.309,9523319.0
2024-05-01,6.967,7.217,6.893,7.208,3785391.0
2024-05-02,7.171,7.226,6.967,7.189,3975359.0
2024-05-03,7.263,7.411,7.245,7.318,3836411.0
2024-05-06,7.337,7.374,7.249,7.337,2671255.0
2024-05-07,7.402,7.42,7.226,7.263,3411565.0
2024-05-08,7.245,7.402,7.217,7.272,3348358.0
2024-05-09,7.235,7.355,7.161,7.337,3182703.0
2024-05-10,7.42,7.559,7.217,7.318,4173024.0
2024-05-13,7.235,7.282,7.05,7.078,3160943.0
2024-05-14,7.134,7.208,7.023,7.023,2535530.0
2024-05-15,7.143,7.235,7.032,7.041,1938718.0
2024-05-16,7.069,7.18,6.893,7.18,3728926.0
2024-05-17,7.134,7.291,7.124,7.245,1761661.0
2024-05-20,7.411,7.522,7.254,7.429,5180872.0
2024-05-21,7.392,7.448,7.254,7.346,4043163.0
2024-05-22,7.272,7.318,7.041,7.106,5220683.0
2024-05-23,7.032,7.087,6.893,7.032,4890137.0
2024-05-24,6.93,6.949,6.792,6.801,2993781.0
2024-05-27,6.856,6.875,6.69,6.699,2118892.0
2024-05-28,6.81,6.81,6.681,6.718,2648086.0
2024-05-29,6.69,6.884,6.672,6.746,3025159.0
2024-05-30,6.681,6.699,6.431,6.45,5272246.0
2024-05-31,6.524,6.561,6.404,6.459,5140223.0
2024-06-03,6.487,6.69,6.436,6.598,3519227.0
2024-06-04,6.561,6.588,6.445,6.515,3866994.0
2024-06-05,6.468,6.482,6.265,6.302,3881700.0
2024-06-06,6.376,6.39,6.284,6.339,2592248.0
2024-06-07,6.348,6.422,6.339,6.348,1536830.0
2024-06-11,6.293,6.311,6.043,6.043,3600537.0
2024-06-12,6.034,6.08,5.997,5.997,2763033.0
2024-06-13,5.942,5.979,5.785,5.785,3793865.0
2024-06-14,5.785,5.794,5.581,5.581,5544197.0
2024-06-17,5.554,5.59,5.489,5.526,3587406.0
2024-06-18,5.554,5.6,5.489,5.59,5418275.0
2024-06-19,5.6,5.609,5.47,5.535,2663217.0
2024-06-20,5.544,5.609,5.415,5.415,3886030.0
2024-06-21,5.313,5.341,5.018,5.156,10597120.0
2024-06-24,5.202,5.332,5.193,5.258,6821086.0
2024-06-25,5.267,5.304,5.184,5.304,3934112.0
2024-06-26,5.286,5.535,5.189,5.461,8577092.0
2024-06-27,5.47,5.526,5.396,5.424,4539559.0
2024-06-28,5.323,5.396,5.212,5.212,5379736.0
2024-07-01,5.239,5.424,5.202,5.406,4627550.0
2024-07-02,5.359,5.387,5.092,5.202,5045338.0
2024-07-03,5.249,5.341,5.202,5.267,2823285.0
2024-07-04,5.424,5.498,5.364,5.443,3746125.0
2024-07-05,5.424,5.558,5.396,5.48,3349748.0
2024-07-08,5.507,5.517,5.239,5.267,3541373.0
2024-07-09,5.313,5.401,5.276,5.359,2884595.0
2024-07-10,5.193,5.359,5.138,5.313,3160474.0
2024-07-11,5.433,5.47,5.332,5.47,3867462.0
2024-07-12,5.498,5.674,5.461,5.609,3405686.0
2024-07-15,5.655,5.655,5.544,5.544,3044633.0
2024-07-16,5.535,5.563,5.415,5.507,2400577.0
2024-07-17,5.544,5.59,5.387,5.387,4309621.0
2024-07-18,5.452,5.48,5.378,5.424,3164746.0
2024-07-19,5.313,5.507,5.23,5.461,4710660.0
2024-07-22,5.369,5.406,5.221,5.295,3572828.0
2024-07-23,5.323,5.359,5.202,5.202,4386229.0
2024-07-24,5.138,5.221,5.064,5.119,5057235.0
2024-07-25,5.082,5.138,5.027,5.138,3946016.0
2024-07-26,5.221,5.401,5.193,5.286,4568738.0
2024-07-29,5.323,5.323,5.198,5.239,2698156.0
2024-07-30,5.313,5.433,4.925,4.99,9211314.0
2024-07-31,4.897,5.184,4.87,5.128,7636524.0
2024-08-01,5.165,5.258,5.068,5.156,5180967.0
2024-08-02,4.99,5.036,4.925,4.925,5279865.0
2024-08-05,4.694,4.796,4.648,4.648,5720791.0
2024-08-06,4.62,4.805,4.602,4.602,4766394.0
2024-08-07,4.62,4.824,4.606,4.824,7357152.0
2024-08-08,4.768,4.777,4.657,4.703,3782384.0
2024-08-09,4.768,4.796,4.703,4.768,3016309.0
2024-08-12,4.768,4.796,4.703,4.759,2437444.0
2024-08-13,4.703,4.722,4.602,4.657,4206196.0
2024-08-14,4.713,4.879,4.611,4.648,5477223.0
2024-08-15,4.639,4.722,4.556,4.593,7165021.0
2024-08-16,4.75,4.768,4.62,4.694,6117127.0
2024-08-19,4.666,4.694,4.565,4.602,2615914.0
2024-08-20,4.685,4.74,4.593,4.648,4271961.0
2024-08-21,4.583,4.953,4.583,4.879,4414849.0
2024-08-22,4.86,4.962,4.796,4.897,2793229.0
2024-08-23,4.805,4.86,4.74,4.824,3441227.0
2024-08-26,4.907,4.967,4.87,4.87,2392555.0
2024-08-27,4.86,4.981,4.86,4.907,2473976.0
2024-08-28,4.879,4.897,4.722,4.851,4384518.0
2024-08-29,4.971,5.193,4.851,4.916,8743304.0
2024-08-30,5.045,5.175,5.008,5.128,6171545.0
2024-09-02,4.971,5.073,4.953,4.999,2984768.0
2024-09-03,4.962,5.008,4.759,4.768,5444913.0
2024-09-04,4.648,4.842,4.639,4.685,4716713.0
2024-09-05,4.731,4.884,4.722,4.87,5618379.0
2024-09-06,4.87,4.907,4.694,4.694,4776312.0
2024-09-09,4.62,4.768,4.583,4.62,5731046.0
2024-09-10,4.729,4.749,4.519,4.519,5627094.0
2024-09-11,4.71,5.41,4.71,5.13,14088539.0
2024-09-12,5.28,5.48,5.26,5.48,8148382.0
2024-09-13,5.64,5.65,5.365,5.39,1639749.0
2024-09-16,5.34,5.35,5.22,5.27,6267796.0
2024-09-17,5.34,5.34,5.16,5.18,3340977.0
2024-09-18,5.15,5.22,4.99,5.08,5866400.0
2024-09-19,5.06,5.29,5.04,5.2,8008206.0
2024-09-20,5.27,5.28,4.97,5.0,13346712.0
2024-09-23,4.93,5.105,4.875,5.07,5868662.0
2024-09-24,5.07,5.28,5.06,5.27,4709295.0
2024-09-25,5.37,5.45,5.32,5.34,4602700.0
2024-09-26,5.23,5.52,5.23,5.45,5259090.0
2024-09-27,5.64,5.76,5.53,5.68,5984047.0
2024-09-30,5.76,5.925,5.76,5.86,6122094.0
2024-10-01,5.73,5.79,5.7,5.75,4064598.0
2024-10-02,5.7,6.01,5.64,5.85,5208027.0
2024-10-03,5.85,5.905,5.7,5.72,4895825.0
2024-10-04,5.75,5.75,5.5,5.66,3903509.0
2024-10-07,5.89,6.03,5.79,5.81,4905501.0
2024-10-08,5.74,5.94,5.49,5.49,5780134.0
2024-10-09,5.36,5.4,5.29,5.36,871611.0
2024-10-10,5.48,5.515,5.39,5.45,5091498.0
2024-10-11,5.45,5.48,5.38,5.43,2553427.0
2024-10-14,5.46,5.54,5.37,5.47,2806011.0
2024-10-15,5.45,5.61,5.39,5.53,3596985.0
2024-10-16,5.46,5.47,5.32,5.41,3507944.0
2024-10-17,5.5,5.61,5.43,5.47,6421454.0
2024-10-18,5.4,5.475,5.285,5.31,3534421.0
2024-10-21,5.38,5.445,5.3,5.37,3212654.0
2024-10-22,5.28,5.335,5.16,5.26,4260918.0
2024-10-23,5.34,5.355,5.13,5.13,5370006.0
2024-10-24,5.08,5.27,5.06,5.13,3563501.0
2024-10-25,5.19,5.38,5.17,5.31,4207002.0
2024-10-28,5.28,5.37,5.21,5.35,2323146.0
2024-10-29,5.36,5.43,5.27,5.4,5759090.0
2024-10-30,5.42,5.74,5.24,5.27,11163945.0
2024-10-31,5.3,5.38,5.25,5.25,5780177.0
2024-11-01,5.22,5.31,5.16,5.31,2804141.0
2024-11-04,5.32,5.38,5.21,5.33,2984783.0
2024-11-05,5.27,5.4,5.25,5.36,3082835.0
2024-11-06,5.4,5.42,5.05,5.06,6821005.0
2024-11-07,5.12,5.29,5.06,5.28,3992952.0
2024-11-08,5.35,5.46,5.25,5.3,3526346.0
2024-11-11,5.2,5.3,5.165,5.2,2957733.0
2024-11-12,5.31,5.36,5.18,5.2,6952071.0
2024-11-13,5.11,5.3,5.105,5.21,7671386.0
2024-11-14,5.26,5.3,5.08,5.2,7084473.0
2024-11-15,5.11,5.195,5.08,5.09,3683681.0
2024-11-18,5.1,5.19,5.095,5.14,3569334.0
2024-11-19,5.1,5.18,4.94,5.0,4804338.0
2024-11-20,5.04,5.12,4.96,4.96,7675976.0
2024-11-21,5.01,5.02,4.88,4.96,4286844.0
2024-11-22,4.99,5.12,4.9,4.95,6684586.0
2024-11-25,5.0,5.0,4.85,4.92,8567918.0
2024-11-26,4.94,4.95,4.76,4.79,6790873.0
2024-11-27,4.79,4.885,4.72,4.87,6066839.0
2024-11-28,4.94,4.94,4.81,4.83,3480951.0
2024-11-29,4.81,4.9,4.76,4.85,3388880.0
2024-12-02,4.94,5.17,4.93,5.15,7426316.0
2024-12-03,5.21,5.32,5.13,5.14,7402938.0
2024-12-04,5.1,5.2,5.04,5.04,3895888.0
2024-12-05,4.95,5.03,4.93,4.96,4842477.0
2024-12-06,5.01,5.1,4.98,5.03,4795277.0
2024-12-09,4.96,5.04,4.925,4.96,4859998.0
2024-12-10,5.14,5.32,5.04,5.08,6447149.0
2024-12-11,4.99,5.11,4.97,5.08,3801627.0
2024-12-12,5.14,5.2,5.12,5.12,3173430.0
2024-12-13,4.99,5.08,4.99,5.05,2849670.0
2024-12-16,4.99,5.04,4.97,5.01,3308348.0
2024-12-17,5.01,5.12,5.01,5.04,3845248.0
2024-12-18,5.06,5.12,5.02,5.06,4698869.0
2024-12-19,4.96,5.03,4.825,4.9,7795848.0
2024-12-20,4.88,4.94,4.8,4.8,11550884.0
2024-12-23,4.55,4.9,4.42,4.9,8121984.0
2024-12-24,4.91,5.05,4.805,4.82,2537322.0
2024-12-27,4.84,4.95,4.82,4.85,2786184.0
2024-12-30,4.8,4.84,4.74,4.76,3693319.0
2024-12-31,4.74,4.81,4.72,4.77,994371.0
2025-01-02,4.77,4.86,4.695,4.86,2573041.0
2025-01-03,4.87,4.96,4.83,4.89,2574008.0
2025-01-06,4.92,5.09,4.825,4.99,2647434.0
2025-01-07,5.02,5.12,4.87,4.95,2811342.0
2025-01-08,4.9,5.09,4.9,5.03,3652505.0
2025-01-09,5.01,5.02,4.92,4.99,1793856.0
2025-01-10,5.01,5.09,4.9,4.94,2132769.0
2025-01-13,4.9,5.015,4.88,4.97,1375264.0
2025-01-14,5.0,5.03,4.905,4.98,2422448.0
2025-01-15,4.95,5.1,4.95,5.1,2600678.0
2025-01-16,5.15,5.21,5.11,5.13,2895354.0
2025-01-17,5.15,5.33,5.11,5.32,4060108.0
2025-01-20,5.18,5.49,5.15,5.46,5748945.0
2025-01-21,5.46,5.52,5.33,5.41,2164513.0
2025-01-22,5.36,5.38,5.27,5.34,2662928.0
2025-01-23,5.3,5.33,5.19,5.21,3412348.0
2025-01-24,5.27,5.45,5.25,5.25,3196287.0
2025-01-28,5.27,5.295,5.1,5.15,3392939.0
2025-01-29,5.19,5.19,5.1,5.15,2977690.0
2025-01-30,5.16,5.16,4.96,5.06,7337127.0
2025-01-31,5.07,5.125,4.87,4.93,6004687.0
2025-02-03,4.91,4.91,4.73,4.78,7387461.0
2025-02-04,4.81,4.91,4.8,4.81,3480370.0
2025-02-05,4.87,5.015,4.85,4.95,3053215.0
2025-02-06,4.94,5.02,4.93,4.98,2619669.0
2025-02-07,4.97,5.035,4.89,4.98,3728309.0
2025-02-10,4.98,4.98,4.9,4.9,2031992.0
2025-02-11,4.91,4.96,4.66,4.69,4288417.0
2025-02-12,4.69,4.72,4.52,4.6,5277892.0
2025-02-13,4.68,4.86,4.65,4.86,4921894.0
2025-02-14,4.9,5.01,4.77,4.78,4163433.0
2025-02-17,4.73,4.89,4.72,4.82,2551813.0
2025-02-18,4.81,4.81,4.67,4.69,3706343.0
2025-02-19,4.8,4.83,4.64,4.64,3196687.0
2025-02-20,4.53,4.67,4.3,4.62,9504460.0
2025-02-21,4.65,4.72,4.45,4.48,4573340.0
2025-02-24,4.43,4.46,4.28,4.3,6403724.0
2025-02-25,4.25,4.29,4.14,4.18,6356054.0
2025-02-26,4.08,4.21,4.05,4.11,7610885.0
2025-02-27,4.15,4.285,4.135,4.22,6539785.0
2025-02-28,4.15,4.235,3.97,3.98,9430847.0
2025-03-03,4.01,4.15,3.93,4.1,5285882.0
2025-03-04,3.94,4.03,3.87,3.96,7515567.0
2025-03-05,3.93,3.99,3.87,3.94,5668464.0
2025-03-06,4.01,4.04,3.93,3.95,4414911.0
2025-03-07,4.0,4.065,3.91,3.93,4514930.0
2025-03-10,3.92,3.97,3.825,3.84,6502966.0
2025-03-11,3.77,3.85,3.68,3.83,8561242.0
2025-03-12,3.81,3.86,3.77,3.82,5315018.0
2025-03-13,3.84,3.93,3.81,3.84,5478762.0
2025-03-14,3.91,4.02,3.89,3.99,6017423.0
2025-03-17,4.04,4.29,4.02,4.28,6746575.0
2025-03-18,4.35,4.38,4.3,4.33,6013108.0
2025-03-19,4.3,4.45,4.29,4.34,4742644.0
2025-03-20,4.42,4.43,4.26,4.33,4824374.0
2025-03-21,4.29,4.34,4.22,4.26,15467554.0
2025-03-24,4.25,4.29,4.135,4.23,4934513.0
2025-03-25,4.21,4.255,4.09,4.13,4379612.0
2025-03-26,4.15,4.26,4.1,4.11,4305483.0
2025-03-27,4.1,4.215,4.1,4.18,3457675.0
2025-03-28,4.17,4.24,4.14,4.2,2811325.0
2025-03-31,4.14,4.18,3.96,3.96,3639198.0
2025-04-01,4.03,4.035,3.86,3.89,2222115.0
2025-04-02,3.94,3.965,3.73,3.75,3594248.0
2025-04-03,3.69,3.7,3.49,3.53,5043125.0
2025-04-04,3.48,3.58,3.43,3.46,4816814.0
2025-04-07,3.2,3.32,3.12,3.27,9396469.0
2025-04-08,3.33,3.33,3.21,3.3,6533145.0
2025-04-09,3.2,3.33,3.09,3.12,9761541.0
2025-04-10,3.51,3.585,3.425,3.52,7383523.0
2025-04-11,3.4,3.52,3.4,3.49,4399637.0
2025-04-14,3.58,3.64,3.505,3.6,5025733.0
2025-04-15,3.63,3.65,3.54,3.56,3264150.0
2025-04-16,3.54,3.56,3.38,3.4,2956115.0
2025-04-17,3.45,3.58,3.44,3.58,3880993.0
2025-04-22,3.53,3.53,3.4,3.42,2492096.0
2025-04-23,3.54,3.65,3.51,3.6,3073679.0
2025-04-24,3.6,3.75,3.59,3.64,3220944.0
2025-04-28,3.63,3.715,3.63,3.66,3014455.0
2025-04-29,3.68,3.83,3.67,3.79,4750332.0
2025-04-30,3.76,3.92,3.66,3.92,9338938.0
2025-05-01,3.87,3.95,3.77,3.87,5373783.0
2025-05-02,3.85,3.985,3.81,3.94,4759600.0
2025-05-05,3.96,4.03,3.92,3.98,3201265.0
2025-05-06,3.93,4.05,3.895,4.0,4536919.0
2025-05-07,4.09,4.18,4.06,4.15,7490051.0
2025-05-08,4.08,4.11,4.01,4.07,5305117.0
2025-05-09,4.1,4.17,4.015,4.15,5080783.0
2025-05-12,4.11,4.38,4.11,4.36,5247746.0
2025-05-13,4.39,4.47,4.35,4.41,5388402.0
2025-05-14,4.35,4.365,4.21,4.31,5763447.0
2025-05-15,4.33,4.38,4.22,4.38,4723933.0
2025-05-16,4.39,4.39,4.3,4.3,4714327.0
2025-05-19,4.3,4.33,4.11,4.14,4764207.0
2025-05-20,4.21,4.22,4.09,4.18,3650491.0
2025-05-21,4.15,4.18,4.05,4.07,4237842.0
2025-05-22,4.04,4.14,4.01,4.14,4524219.0
2025-05-23,4.16,4.38,4.14,4.21,5632876.0
2025-05-26,4.19,4.31,4.17,4.26,3796518.0
2025-05-27,4.28,4.355,4.18,4.23,4551058.0
2025-05-28,4.2,4.27,4.05,4.1,1272179.0
2025-05-29,4.12,4.16,4.08,4.1,3465587.0
2025-05-30,4.02,4.03,3.85,3.88,8423218.0
2025-06-02,3.89,3.925,3.685,3.71,4786968.0
2025-06-03,3.77,3.8,3.67,3.79,9159193.0
2025-06-04,3.85,3.975,3.83,3.96,5227059.0
2025-06-05,3.99,4.34,3.99,4.34,7300844.0
2025-06-06,4.28,4.31,4.1,4.19,4655547.0
2025-06-10,4.32,4.39,4.23,4.26,3504488.0
2025-06-11,4.26,4.46,4.25,4.37,4153780.0
2025-06-12,4.36,4.36,4.23,4.23,3323657.0
2025-06-13,4.25,4.25,4.09,4.22,1807059.0
2025-06-16,4.22,4.295,4.16,4.21,2780967.0
2025-06-17,4.22,4.29,4.15,4.18,2333905.0
2025-06-18,4.1,4.16,4.095,4.12,2241043.0
2025-06-19,4.16,4.165,4.025,4.05,2796064.0
2025-06-20,4.0,4.02,3.88,3.9,7259716.0
2025-06-23,3.87,3.93,3.74,3.87,3847335.0
2025-06-24,3.94,4.05,3.9,4.04,2944582.0
2025-06-25,4.0,4.04,3.8,3.94,5037698.0
2025-06-26,3.9,4.18,3.89,4.01,4941525.0
2025-06-27,4.05,4.25,4.03,4.12,3548145.0
2025-06-30,4.1,4.2,4.07,4.17,3496679.0
2025-07-01,4.07,4.17,4.035,4.14,3228077.0
2025-07-02,4.18,4.29,4.1,4.14,3159172.0
2025-07-03,4.3,4.36,4.225,4.32,7661251.0
2025-07-04,4.29,4.34,4.24,4.26,1725845.0
2025-07-07,4.33,4.33,4.2,4.23,2007777.0
2025-07-08,4.11,4.32,4.07,4.31,3770000.0
2025-07-09,4.43,4.43,4.33,4.39,4063783.0
2025-07-10,4.38,4.53,4.36,4.52,3896047.0
2025-07-11,4.63,4.78,4.55,4.6,6806428.0
2025-07-14,4.6,4.87,4.54,4.77,5325328.0
2025-07-15,4.77,4.87,4.7,4.79,6255594.0
2025-07-16,4.72,4.79,4.67,4.73,3206588.0
2025-07-17,4.68,4.85,4.58,4.83,7894797.0
2025-07-18,4.96,5.04,4.88,4.94,7020975.0
2025-07-21,4.94,5.04,4.89,4.97,4495584.0
2025-07-22,4.98,5.22,4.895,5.22,6901513.0
2025-07-23,5.28,5.41,5.14,5.21,5683027.0
2025-07-24,5.11,5.53,5.09,5.36,6968338.0
2025-07-25,5.27,5.44,5.16,5.36,4805148.0
2025-07-28,5.3,5.31,4.97,5.0,8239603.0
2025-07-29,4.95,5.005,4.84,5.0,6688854.0
2025-07-30,4.72,4.875,4.4,4.64,10752743.0
2025-07-31,4.58,4.59,4.36,4.43,6727705.0
2025-08-01,4.43,4.6,4.37,4.58,4141786.0
2025-08-04,4.52,4.65,4.48,4.63,4457992.0
2025-08-05,4.71,4.73,4.63,4.67,5649389.0
2025-08-06,4.72,4.76,4.65,4.69,5790749.0
2025-08-07,4.68,4.78,4.63,4.73,7880261.0
2025-08-08,4.76,5.02,4.7,5.0,6933273.0
2025-08-11,5.5,5.84,5.4,5.43,12013174.0
2025-08-12,5.5,5.54,5.305,5.42,10818332.0
2025-08-13,5.29,5.42,5.265,5.34,8870781.0
2025-08-14,5.39,5.46,5.33,5.37,2884090.0
2025-08-15,5.36,5.45,5.28,5.45,2708616.0
2025-08-18,5.44,5.47,5.35,5.45,2923990.0
2025-08-19,5.46,5.49,5.35,5.42,4222883.0
2025-08-20,5.39,5.42,5.095,5.14,5041048.0
2025-08-21,5.18,5.34,5.12,5.29,3945942.0
2025-08-22,5.3,5.3,5.07,5.12,3210753.0
2025-08-25,5.24,5.41,5.23,5.31,4566127.0
2025-08-26,5.19,5.25,5.13,5.15,2826528.0
2025-08-27,5.3,5.37,5.225,5.35,6365282.0
2025-08-28,5.06,5.22,4.9,5.1,5945909.0
2025-08-29,5.18,5.37,5.16,5.22,7555329.0
2025-09-01,5.09,5.12,4.94,5.12,5431911.0
2025-09-02,5.09,5.115,4.93,4.97,5401369.0
2025-09-03,4.9,4.905,4.73,4.78,4963089.0
2025-09-04,4.86,4.94,4.73,4.77,6237424.0
2025-09-05,4.78,4.895,4.725,4.85,5001600.0
2025-09-08,4.88,5.02,4.87,4.93,4048624.0
2025-09-09,4.89,4.94,4.77,4.79,4604244.0
2025-09-10,4.32,4.32,4.1,4.12,10574751.0
2025-09-11,4.1,4.26,4.1,4.23,7698064.0
2025-09-12,4.34,4.35,4.18,4.34,3285416.0
2025-09-15,4.35,4.65,4.28,4.63,4741845.0
2025-09-16,4.71,4.81,4.645,4.7,6548715.0
2025-09-17,4.63,4.8,4.62,4.79,3882509.0
2025-09-18,4.71,4.88,4.7,4.8,2788072.0
2025-09-19,4.71,4.95,4.67,4.87,10112959.0
2025-09-22,4.94,4.99,4.81,4.88,3863829.0
2025-09-23,4.9,5.0,4.84,4.95,3101715.0
2025-09-24,5.01,5.03,4.91,5.02,4150375.0
2025-09-25,4.96,5.15,4.96,5.14,5084923.0
2025-09-26,5.12,5.21,5.07,5.11,5185261.0
2025-09-29,5.1,5.205,5.02,5.09,3887076.0
2025-09-30,5.16,5.23,5.08,5.18,4409183.0
2025-10-01,5.08,5.095,4.87,4.97,5421916.0
2025-10-02,5.11,5.28,5.04,5.21,6217186.0
2025-10-03,5.2,5.29,5.18,5.2,3220594.0
2025-10-06,5.25,5.29,5.15,5.21,2689429.0
2025-10-07,5.29,5.38,5.22,5.32,4293779.0
2025-10-08,5.25,5.38,5.25,5.37,3148141.0
2025-10-09,5.55,5.55,5.405,5.5,3247918.0
2025-10-10,5.49,5.62,5.35,5.36,4617061.0
2025-10-13,5.22,5.335,5.19,5.25,3534114.0
2025-10-14,5.49,5.61,5.28,5.31,5101256.0
2025-10-15,5.4,5.42,5.31,5.4,3601662.0
2025-10-16,5.31,5.41,5.28,5.36,2804487.0
2025-10-17,5.26,5.32,5.12,5.32,4231787.0
2025-10-20,5.25,5.31,5.205,5.28,3268250.0
2025-10-21,5.37,5.44,5.28,5.28,2566306.0
2025-10-22,5.18,5.24,5.17,5.21,2622475.0
2025-10-23,5.25,5.4,5.19,5.39,3862256.0
2025-10-24,5.45,5.93,5.45,5.82,6963119.0
2025-10-27,5.8,5.83,5.64,5.67,3797637.0
2025-10-28,5.61,5.63,5.22,5.37,5272541.0
2025-10-29,5.43,5.51,5.37,5.45,2930102.0
2025-10-30,5.41,5.64,5.21,5.53,9227285.0
2025-10-31,5.49,5.59,5.3,5.37,7603074.0
2025-11-03,5.41,5.49,5.19,5.22,4081432.0
2025-11-04,5.18,5.28,5.155,5.19,1849938.0
2025-11-05,5.04,5.07,4.87,5.06,4039929.0
2025-11-06,5.12,5.12,4.935,4.96,2995532.0
2025-11-07,4.96,5.01,4.89,4.99,2456262.0
2025-11-10,5.09,5.39,5.07,5.34,2854529.0
2025-11-11,5.41,5.68,5.36,5.63,5308666.0
2025-11-12,5.81,5.965,5.67,5.83,6110081.0
2025-11-13,6.0,6.83,5.9,6.72,15806975.0
2025-11-14,6.54,6.94,6.51,6.73,8390048.0
2025-11-17,6.63,6.79,6.435,6.79,5207222.0
2025-11-18,7.01,7.35,6.58,6.68,10738546.0
2025-11-19,6.9,6.94,6.49,6.65,5323581.0
2025-11-20,6.9,7.09,6.84,6.92,6970358.0
2025-11-21,6.7,6.72,6.4,6.47,8532628.0
2025-11-24,6.52,6.61,6.22,6.25,5993329.0
2025-11-25,6.36,6.42,6.26,6.38,2559517.0
2025-11-26,6.54,6.78,6.51,6.73,4663229.0